QQQ270917C00670000
QQQ Sep 17 2027 670.00 Call
optionOPRA
EODNov 5, 2026
62.56USD-31.792%(-29.16)64Vol1,168OI
QQQ270917C00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 74.20 | 74.20 | 62.56 | 62.56 | -31.792% | 64 | 1,154 | 0.000% |
| 2026-11-04 | 90.00 | 91.72 | 90.00 | 91.72 | +7.982% | 3 | 1,154 | -31.792% |
| 2026-11-03 | 84.94 | 84.94 | 84.94 | 84.94 | -5.233% | 1 | 1,154 | -26.348% |
| 2026-11-02 | 89.42 | 89.74 | 89.42 | 89.63 | +2.142% | 4 | 1,153 | -30.202% |
| 2026-10-30 | 90.40 | 90.66 | 87.75 | 87.75 | -20.046% | 7 | 1,154 | -28.707% |
| 2026-10-27 | 108.77 | 109.75 | 108.77 | 109.75 | +5.529% | 14 | 1,155 | -42.998% |
| 2026-10-26 | 105.01 | 105.01 | 104.00 | 104.00 | +4.000% | 2 | 1,155 | -39.846% |
| 2026-10-22 | 104.50 | 104.50 | 98.41 | 100.00 | -2.325% | 15 | 1,143 | -37.440% |
| 2026-10-16 | 106.69 | 106.69 | 102.38 | 102.38 | -13.237% | 30 | 1,139 | -38.894% |
| 2026-10-14 | 118.00 | 118.00 | 118.00 | 118.00 | -12.915% | 1 | 1,139 | -46.983% |
| 2026-10-09 | 135.50 | 135.50 | 135.50 | 135.50 | +1.895% | 1 | 1,139 | -53.830% |
| 2026-10-08 | 133.00 | 133.00 | 132.98 | 132.98 | -7.337% | 5 | 1,139 | -52.955% |
| 2026-10-06 | 146.34 | 146.34 | 143.51 | 143.51 | +1.335% | 26 | 1,139 | -56.407% |
| 2026-10-05 | 139.65 | 142.38 | 139.65 | 141.62 | +2.742% | 5 | 1,139 | -55.825% |
| 2026-10-02 | 135.76 | 139.39 | 135.76 | 137.84 | +6.031% | 11 | 1,139 | -54.614% |
| 2026-10-01 | 132.00 | 132.00 | 130.00 | 130.00 | -1.141% | 8 | 1,139 | -51.877% |
| 2026-09-30 | 132.39 | 132.39 | 131.50 | 131.50 | +4.781% | 6 | 1,139 | -52.426% |
| 2026-09-28 | 128.00 | 128.00 | 125.00 | 125.50 | -1.236% | 5 | 1,137 | -50.151% |
| 2026-09-24 | 127.71 | 127.71 | 127.07 | 127.07 | -2.963% | 2 | 1,137 | -50.767% |
| 2026-09-23 | 130.85 | 130.95 | 130.85 | 130.95 | -3.664% | 15 | 1,129 | -52.226% |
| 2026-09-22 | 134.00 | 135.93 | 133.61 | 135.93 | +2.977% | 4 | 1,129 | -53.976% |
| 2026-09-21 | 121.40 | 132.00 | 121.40 | 132.00 | +19.468% | 14 | 1,129 | -52.606% |
| 2026-09-18 | 110.49 | 110.49 | 110.49 | 110.49 | -0.063% | 1 | 1,128 | -43.379% |
| 2026-09-17 | 109.87 | 110.56 | 109.87 | 110.56 | +8.958% | 5 | 1,128 | -43.415% |
| 2026-09-16 | 101.47 | 101.47 | 101.47 | 101.47 | -1.600% | 1 | 1,127 | -38.346% |
| 2026-09-15 | 102.53 | 103.12 | 102.04 | 103.12 | -4.403% | 42 | 1,097 | -39.333% |
| 2026-09-14 | 104.00 | 107.87 | 102.00 | 107.87 | -3.342% | 12 | 1,091 | -42.004% |
| 2026-09-11 | 111.61 | 111.61 | 111.54 | 111.60 | +2.602% | 3 | 1,090 | -43.943% |
| 2026-09-10 | 108.77 | 108.77 | 108.77 | 108.77 | -3.692% | 7 | 1,090 | -42.484% |
| 2026-09-09 | 112.94 | 112.94 | 112.94 | 112.94 | +1.020% | 4 | 1,090 | -44.608% |
| 2026-09-04 | 112.82 | 112.82 | 111.80 | 111.80 | -0.179% | 9 | 1,167 | -44.043% |
| 2026-09-03 | 108.48 | 112.00 | 107.92 | 112.00 | +5.660% | 119 | 1,167 | -44.143% |
| 2026-09-02 | 106.15 | 106.15 | 106.00 | 106.00 | -0.749% | 12 | 1,156 | -40.981% |
| 2026-09-01 | 107.00 | 108.78 | 106.80 | 106.80 | -5.319% | 3 | 1,156 | -41.423% |
| 2026-08-31 | 112.80 | 112.80 | 112.80 | 112.80 | -4.762% | 1 | 1,155 | -44.539% |
| 2026-08-28 | 118.44 | 118.44 | 118.44 | 118.44 | +1.928% | 10 | 1,165 | -47.180% |
| 2026-08-27 | 116.50 | 116.54 | 116.20 | 116.20 | +6.508% | 124 | 1,101 | -46.162% |
| 2026-08-24 | 109.10 | 109.10 | 109.10 | 109.10 | -4.533% | 19 | 1,101 | -42.658% |
| 2026-08-21 | 111.73 | 114.28 | 111.73 | 114.28 | +1.402% | 23 | 1,099 | -45.257% |
| 2026-08-20 | 115.92 | 115.92 | 112.70 | 112.70 | -4.167% | 3 | 1,099 | -44.490% |
| 2026-08-19 | 118.84 | 119.00 | 117.43 | 117.60 | -0.935% | 6 | 1,102 | -46.803% |
| 2026-08-18 | 120.46 | 121.20 | 118.25 | 118.71 | -9.201% | 17 | 1,094 | -47.300% |
| 2026-08-17 | 130.74 | 130.74 | 130.74 | 130.74 | +2.373% | 3 | 1,097 | -52.149% |
| 2026-08-14 | 131.00 | 131.59 | 127.71 | 127.71 | -0.677% | 136 | 1,088 | -51.014% |
| 2026-08-13 | 130.58 | 130.71 | 128.58 | 128.58 | +2.185% | 155 | 937 | -51.345% |
| 2026-08-12 | 125.83 | 125.83 | 125.83 | 125.83 | +2.987% | 2 | 937 | -50.282% |
| 2026-08-06 | 117.80 | 122.18 | 117.80 | 122.18 | -4.120% | 2 | 937 | -48.797% |
| 2026-08-05 | 127.43 | 127.43 | 127.43 | 127.43 | -0.725% | 1 | 937 | -50.906% |
| 2026-08-04 | 114.00 | 128.59 | 114.00 | 128.36 | +18.304% | 33 | 941 | -51.262% |
| 2026-08-03 | 101.15 | 108.50 | 101.15 | 108.50 | +8.500% | 9 | 944 | -42.341% |
| 2026-07-31 | 98.50 | 100.00 | 97.00 | 100.00 | +2.564% | 4 | 944 | -37.440% |
| 2026-07-30 | 95.50 | 98.87 | 95.50 | 97.50 | +8.369% | 6 | 950 | -35.836% |
| 2026-07-29 | 91.66 | 96.22 | 88.00 | 89.97 | -5.632% | 42 | 946 | -30.466% |
| 2026-07-28 | 93.00 | 96.30 | 92.20 | 95.34 | -6.235% | 12 | 945 | -34.382% |
| 2026-07-24 | 103.76 | 106.25 | 101.47 | 101.68 | -6.801% | 4 | 943 | -38.474% |
| 2026-07-23 | 111.00 | 111.00 | 106.99 | 109.10 | -9.310% | 17 | 939 | -42.658% |
| 2026-07-21 | 117.33 | 120.30 | 117.33 | 120.30 | +8.829% | 2 | 939 | -47.997% |
| 2026-07-20 | 114.54 | 114.54 | 110.54 | 110.54 | -3.035% | 7 | 945 | -43.405% |
| 2026-07-17 | 105.68 | 114.00 | 105.68 | 114.00 | -2.146% | 16 | 940 | -45.123% |
| 2026-07-16 | 117.82 | 117.85 | 116.50 | 116.50 | -5.744% | 14 | 936 | -46.300% |
| 2026-07-13 | 125.90 | 126.50 | 123.60 | 123.60 | -6.179% | 3 | 936 | -49.385% |
| 2026-07-10 | 132.41 | 132.41 | 130.64 | 131.74 | +0.023% | 167 | 975 | -52.513% |
| 2026-07-09 | 130.00 | 132.81 | 130.00 | 131.71 | +10.458% | 5 | 973 | -52.502% |
| 2026-07-08 | 121.35 | 121.35 | 118.70 | 119.24 | -2.134% | 5 | 971 | -47.534% |
| 2026-07-07 | 125.50 | 125.50 | 120.50 | 121.84 | -5.168% | 160 | 931 | -48.654% |
| 2026-07-02 | 127.69 | 128.48 | 127.69 | 128.48 | -8.867% | 2 | 932 | -51.308% |
| 2026-06-30 | 140.07 | 141.12 | 140.07 | 140.98 | +11.403% | 135 | 937 | -55.625% |
| 2026-06-29 | 129.10 | 130.78 | 126.55 | 126.55 | -2.384% | 145 | 933 | -50.565% |
| 2026-06-25 | 129.64 | 129.64 | 129.64 | 129.64 | -1.788% | 2 | 933 | -51.743% |
| 2026-06-24 | 130.84 | 132.00 | 124.00 | 132.00 | -0.355% | 8 | 929 | -52.606% |
| 2026-06-23 | 134.00 | 135.62 | 132.08 | 132.47 | -6.322% | 709 | 233 | -52.774% |
| 2026-06-16 | 141.41 | 141.41 | 141.41 | 141.41 | -4.826% | 1 | 233 | -55.760% |
| 2026-06-15 | 148.58 | 148.58 | 148.58 | 148.58 | +14.424% | 2 | 233 | -57.895% |
| 2026-06-11 | 128.01 | 129.85 | 128.01 | 129.85 | +12.269% | 2 | 233 | -51.821% |
| 2026-06-10 | 117.50 | 117.50 | 115.66 | 115.66 | -5.584% | 2 | 232 | -45.910% |
| 2026-06-09 | 127.13 | 127.13 | 111.00 | 122.50 | -4.795% | 5 | 232 | -48.931% |
| 2026-06-08 | 128.67 | 128.67 | 128.67 | 128.67 | +2.944% | 2 | 230 | -51.379% |
| 2026-06-05 | 127.35 | 127.40 | 124.99 | 124.99 | -15.866% | 7 | 225 | -49.948% |
| 2026-06-04 | 141.30 | 148.56 | 141.30 | 148.56 | -1.131% | 2 | 226 | -57.889% |
| 2026-06-02 | 150.26 | 150.26 | 150.26 | 150.26 | +5.224% | 1 | 226 | -58.365% |
| 2026-06-01 | 142.80 | 142.80 | 142.80 | 142.80 | -0.035% | 1 | 225 | -56.190% |
| 2026-05-29 | 145.78 | 145.78 | 142.85 | 142.85 | +10.840% | 2 | 225 | -56.206% |
| 2026-05-22 | 127.37 | 128.88 | 127.37 | 128.88 | +6.196% | 2 | 226 | -51.459% |
| 2026-05-20 | 121.36 | 121.36 | 121.36 | 121.36 | +9.798% | 1 | 226 | -48.451% |
| 2026-05-19 | 115.81 | 115.81 | 110.41 | 110.53 | -17.150% | 3 | 225 | -43.400% |
| 2026-05-14 | 133.41 | 133.41 | 133.41 | 133.41 | +7.295% | 1 | 225 | -53.107% |
| 2026-05-11 | 124.34 | 124.34 | 124.34 | 124.34 | +3.084% | 1 | 225 | -49.686% |
| 2026-05-08 | 121.02 | 121.02 | 120.60 | 120.62 | +10.600% | 13 | 224 | -48.135% |
| 2026-05-07 | 108.65 | 110.02 | 108.65 | 109.06 | +8.799% | 6 | 219 | -42.637% |
| 2026-05-05 | 97.66 | 100.24 | 97.66 | 100.24 | +8.122% | 3 | 214 | -37.590% |
| 2026-05-04 | 91.93 | 92.71 | 91.78 | 92.71 | -1.309% | 7 | 213 | -32.521% |
| 2026-05-01 | 93.06 | 93.94 | 92.72 | 93.94 | +11.993% | 8 | 212 | -33.404% |
| 2026-04-29 | 83.92 | 83.93 | 83.69 | 83.88 | +1.464% | 18 | 212 | -25.417% |
| 2026-04-28 | 83.16 | 83.16 | 82.57 | 82.67 | +4.092% | 5 | 204 | -24.326% |
| 2026-04-23 | 79.42 | 79.42 | 79.42 | 79.42 | +0.634% | 1 | 203 | -21.229% |
| 2026-04-22 | 78.92 | 78.92 | 78.92 | 78.92 | +6.735% | 3 | 205 | -20.730% |
| 2026-04-21 | 73.94 | 73.94 | 73.94 | 73.94 | -1.819% | 2 | 205 | -15.391% |
| 2026-04-17 | 75.99 | 75.99 | 75.31 | 75.31 | +8.485% | 2 | 205 | -16.930% |
| 2026-04-16 | 69.42 | 69.42 | 69.42 | 69.42 | +6.685% | 1 | 203 | -9.882% |
| 2026-04-15 | 63.45 | 65.07 | 63.45 | 65.07 | +4.045% | 33 | 204 | -3.857% |
| 2026-04-14 | 59.57 | 62.83 | 59.57 | 62.54 | +9.145% | 27 | 196 | +0.032% |
| 2026-04-13 | 54.86 | 57.30 | 54.69 | 57.30 | +6.249% | 8 | 188 | +9.180% |
| 2026-04-10 | 53.91 | 53.93 | 53.91 | 53.93 | +34.724% | 2 | 190 | +16.002% |
| 2026-03-26 | 40.00 | 40.03 | 40.00 | 40.03 | -12.426% | 8 | 192 | +56.283% |
| 2026-03-19 | 47.03 | 47.03 | 45.71 | 45.71 | -7.582% | 3 | 192 | +36.863% |
| 2026-03-18 | 49.46 | 49.46 | 49.46 | 49.46 | -3.718% | 1 | 192 | +26.486% |
| 2026-03-17 | 51.43 | 51.43 | 51.37 | 51.37 | -3.512% | 2 | 191 | +21.783% |
| 2026-03-11 | 53.19 | 53.24 | 53.12 | 53.24 | +13.277% | 6 | 191 | +17.506% |
| 2026-03-03 | 47.00 | 47.00 | 47.00 | 47.00 | -17.093% | 1 | 185 | +33.106% |
| 2026-02-25 | 57.97 | 57.97 | 56.69 | 56.69 | +6.440% | 2 | 185 | +10.355% |
| 2026-02-24 | 53.26 | 53.26 | 53.26 | 53.26 | +3.237% | 1 | 185 | +17.462% |
| 2026-02-18 | 51.46 | 51.59 | 51.46 | 51.59 | +0.781% | 2 | 185 | +21.264% |
| 2026-02-13 | 51.39 | 51.39 | 51.19 | 51.19 | -2.384% | 2 | 185 | +22.211% |
| 2026-02-12 | 51.66 | 52.44 | 51.66 | 52.44 | -6.391% | 2 | 185 | +19.298% |
| 2026-02-10 | 56.71 | 57.10 | 55.90 | 56.02 | +5.241% | 257 | 186 | +11.674% |
| 2026-02-04 | 54.99 | 54.99 | 53.23 | 53.23 | -20.231% | 11 | 14 | +17.528% |
| 2025-12-03 | 67.08 | 67.08 | 66.73 | 66.73 | +7.855% | 2 | 5 | -6.249% |
| 2025-11-25 | 61.83 | 61.87 | 61.83 | 61.87 | +14.193% | 2 | 4 | +1.115% |
| 2025-11-21 | 55.41 | 55.41 | 54.18 | 54.18 | -23.561% | 4 | 3 | +15.467% |
| 2025-10-27 | 70.88 | 70.88 | 70.88 | 70.88 | +7.361% | 1 | 1 | -11.738% |
| 2025-10-24 | 66.02 | 66.02 | 66.02 | 66.02 | 0.000% | 1 | 1 | -5.241% |