QQQ270917C00675000
QQQ Sep 17 2027 675.00 Call
optionOPRA
EODNov 5, 2026
63.01USD-20.921%(-16.67)20Vol320OI
QQQ270917C00675000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 69.27 | 69.27 | 61.61 | 63.01 | -20.921% | 20 | 266 | 0.000% |
| 2026-11-02 | 79.68 | 79.68 | 79.68 | 79.68 | -9.455% | 1 | 266 | -20.921% |
| 2026-10-30 | 88.00 | 88.00 | 87.92 | 88.00 | -12.176% | 3 | 264 | -28.398% |
| 2026-10-26 | 100.42 | 100.67 | 99.67 | 100.20 | +5.830% | 38 | 263 | -37.116% |
| 2026-10-22 | 98.00 | 98.00 | 94.68 | 94.68 | -11.942% | 3 | 263 | -33.450% |
| 2026-10-21 | 107.45 | 107.52 | 107.45 | 107.52 | +2.176% | 2 | 265 | -41.397% |
| 2026-10-20 | 105.23 | 105.23 | 105.23 | 105.23 | +5.716% | 1 | 265 | -40.122% |
| 2026-10-16 | 105.00 | 105.00 | 99.00 | 99.54 | -9.959% | 4 | 263 | -36.699% |
| 2026-10-15 | 108.26 | 112.21 | 108.26 | 110.55 | -3.870% | 7 | 267 | -43.003% |
| 2026-10-14 | 115.00 | 115.00 | 115.00 | 115.00 | -16.144% | 22 | 245 | -45.209% |
| 2026-10-07 | 137.14 | 137.14 | 137.14 | 137.14 | -3.531% | 5 | 250 | -54.054% |
| 2026-10-06 | 142.00 | 142.61 | 142.00 | 142.16 | +2.524% | 8 | 252 | -55.677% |
| 2026-10-05 | 137.70 | 138.66 | 137.70 | 138.66 | +2.711% | 13 | 255 | -54.558% |
| 2026-10-02 | 135.00 | 135.00 | 135.00 | 135.00 | +5.058% | 1 | 255 | -53.326% |
| 2026-09-30 | 128.50 | 128.50 | 128.50 | 128.50 | +3.296% | 1 | 255 | -50.965% |
| 2026-09-29 | 124.60 | 124.89 | 124.32 | 124.40 | -3.319% | 30 | 252 | -49.349% |
| 2026-09-28 | 128.67 | 128.67 | 128.67 | 128.67 | -1.538% | 1 | 251 | -51.030% |
| 2026-09-25 | 130.68 | 130.68 | 130.68 | 130.68 | +2.930% | 1 | 251 | -51.783% |
| 2026-09-23 | 126.95 | 127.14 | 126.94 | 126.96 | -3.165% | 4 | 250 | -50.370% |
| 2026-09-22 | 131.11 | 131.11 | 131.11 | 131.11 | +4.379% | 1 | 249 | -51.941% |
| 2026-09-21 | 118.07 | 125.61 | 118.07 | 125.61 | +16.760% | 14 | 245 | -49.837% |
| 2026-09-17 | 106.63 | 107.58 | 106.63 | 107.58 | +8.667% | 3 | 247 | -41.430% |
| 2026-09-16 | 101.02 | 101.02 | 96.87 | 99.00 | -0.292% | 3 | 260 | -36.354% |
| 2026-09-15 | 99.01 | 99.29 | 98.95 | 99.29 | -1.498% | 8 | 255 | -36.539% |
| 2026-09-14 | 100.46 | 100.80 | 100.45 | 100.80 | -6.736% | 17 | 245 | -37.490% |
| 2026-09-11 | 108.08 | 108.08 | 108.08 | 108.08 | +3.120% | 2 | 245 | -41.701% |
| 2026-09-10 | 103.00 | 105.42 | 103.00 | 104.81 | -2.954% | 9 | 244 | -39.882% |
| 2026-09-09 | 108.00 | 108.00 | 108.00 | 108.00 | -2.703% | 1 | 244 | -41.657% |
| 2026-09-08 | 109.00 | 111.00 | 109.00 | 111.00 | +1.444% | 3 | 244 | -43.234% |
| 2026-09-04 | 109.42 | 109.42 | 109.42 | 109.42 | +1.315% | 7 | 244 | -42.415% |
| 2026-09-03 | 108.00 | 108.00 | 108.00 | 108.00 | +5.830% | 1 | 248 | -41.657% |
| 2026-09-02 | 103.89 | 103.89 | 102.05 | 102.05 | +0.691% | 15 | 244 | -38.256% |
| 2026-09-01 | 101.35 | 101.35 | 101.35 | 101.35 | -7.620% | 1 | 244 | -37.829% |
| 2026-08-31 | 109.50 | 109.79 | 109.50 | 109.71 | -0.706% | 16 | 246 | -42.567% |
| 2026-08-28 | 113.82 | 116.53 | 110.49 | 110.49 | -2.221% | 38 | 247 | -42.972% |
| 2026-08-27 | 113.00 | 113.00 | 113.00 | 113.00 | +6.725% | 1 | 247 | -44.239% |
| 2026-08-26 | 105.88 | 105.88 | 105.88 | 105.88 | +2.796% | 1 | 247 | -40.489% |
| 2026-08-24 | 103.00 | 103.00 | 103.00 | 103.00 | -6.863% | 1 | 246 | -38.825% |
| 2026-08-21 | 110.59 | 110.59 | 110.59 | 110.59 | +0.236% | 2 | 247 | -43.024% |
| 2026-08-20 | 110.17 | 110.33 | 110.17 | 110.33 | -4.418% | 10 | 237 | -42.890% |
| 2026-08-19 | 115.43 | 115.43 | 115.43 | 115.43 | -2.029% | 1 | 237 | -45.413% |
| 2026-08-18 | 117.82 | 117.82 | 117.82 | 117.82 | -7.411% | 3 | 237 | -46.520% |
| 2026-08-17 | 127.25 | 127.25 | 127.25 | 127.25 | +1.776% | 3 | 237 | -50.483% |
| 2026-08-13 | 125.03 | 125.03 | 125.03 | 125.03 | +5.111% | 1 | 237 | -49.604% |
| 2026-08-10 | 120.05 | 120.05 | 118.95 | 118.95 | +2.314% | 3 | 236 | -47.028% |
| 2026-08-06 | 117.92 | 117.92 | 116.26 | 116.26 | -3.973% | 2 | 237 | -45.803% |
| 2026-08-05 | 124.89 | 124.89 | 120.86 | 121.07 | -2.716% | 13 | 237 | -47.956% |
| 2026-08-04 | 111.39 | 124.45 | 111.39 | 124.45 | +18.422% | 15 | 228 | -49.369% |
| 2026-08-03 | 100.25 | 105.09 | 100.25 | 105.09 | +9.766% | 2 | 229 | -40.042% |
| 2026-07-31 | 95.74 | 95.74 | 95.74 | 95.74 | +0.790% | 1 | 230 | -34.186% |
| 2026-07-30 | 90.00 | 94.99 | 89.39 | 94.99 | +10.453% | 8 | 232 | -33.667% |
| 2026-07-29 | 92.65 | 93.76 | 84.47 | 86.00 | -6.195% | 34 | 260 | -26.733% |
| 2026-07-28 | 93.17 | 94.04 | 89.00 | 91.68 | -3.990% | 36 | 236 | -31.272% |
| 2026-07-27 | 96.41 | 96.41 | 94.86 | 95.49 | -3.545% | 6 | 233 | -34.014% |
| 2026-07-24 | 102.76 | 103.24 | 99.00 | 99.00 | -7.016% | 8 | 233 | -36.354% |
| 2026-07-23 | 109.56 | 109.56 | 106.47 | 106.47 | -7.417% | 7 | 233 | -40.819% |
| 2026-07-21 | 113.83 | 115.00 | 113.83 | 115.00 | +5.611% | 2 | 236 | -45.209% |
| 2026-07-20 | 114.29 | 114.29 | 108.89 | 108.89 | +0.156% | 4 | 235 | -42.134% |
| 2026-07-17 | 108.72 | 108.72 | 108.72 | 108.72 | -3.694% | 1 | 284 | -42.044% |
| 2026-07-16 | 118.79 | 118.79 | 112.89 | 112.89 | -7.890% | 174 | 280 | -44.185% |
| 2026-07-15 | 124.50 | 124.50 | 122.56 | 122.56 | -2.738% | 2 | 279 | -48.588% |
| 2026-07-14 | 126.01 | 126.01 | 126.01 | 126.01 | +3.194% | 2 | 279 | -49.996% |
| 2026-07-13 | 124.74 | 124.74 | 122.11 | 122.11 | -5.002% | 2 | 277 | -48.399% |
| 2026-07-10 | 128.62 | 128.87 | 127.44 | 128.54 | -0.864% | 167 | 250 | -50.980% |
| 2026-07-09 | 129.66 | 129.66 | 129.66 | 129.66 | +9.289% | 1 | 250 | -51.404% |
| 2026-07-07 | 123.00 | 123.00 | 118.00 | 118.64 | -8.717% | 163 | 344 | -46.890% |
| 2026-07-06 | 127.16 | 130.09 | 127.16 | 129.97 | +7.707% | 13 | 338 | -51.520% |
| 2026-07-02 | 135.48 | 135.48 | 120.00 | 120.67 | -9.529% | 11 | 335 | -47.783% |
| 2026-07-01 | 135.44 | 135.44 | 133.38 | 133.38 | -2.521% | 2 | 335 | -52.759% |
| 2026-06-30 | 136.87 | 137.92 | 136.83 | 136.83 | +9.569% | 142 | 235 | -53.950% |
| 2026-06-29 | 124.88 | 124.88 | 124.88 | 124.88 | +3.980% | 1 | 235 | -49.544% |
| 2026-06-26 | 120.10 | 120.10 | 120.10 | 120.10 | -10.232% | 1 | 235 | -47.535% |
| 2026-06-25 | 133.79 | 133.79 | 133.79 | 133.79 | +2.356% | 2 | 235 | -52.904% |
| 2026-06-23 | 131.55 | 131.55 | 130.71 | 130.71 | -10.047% | 4 | 233 | -51.794% |
| 2026-06-22 | 150.12 | 150.12 | 145.31 | 145.31 | -1.150% | 6 | 234 | -56.638% |
| 2026-06-18 | 147.00 | 147.00 | 147.00 | 147.00 | +6.491% | 1 | 234 | -57.136% |
| 2026-06-16 | 140.09 | 140.09 | 138.04 | 138.04 | -5.620% | 2 | 234 | -54.354% |
| 2026-06-15 | 146.26 | 146.26 | 146.26 | 146.26 | +27.426% | 5 | 229 | -56.919% |
| 2026-06-11 | 114.78 | 114.78 | 114.78 | 114.78 | -5.531% | 2 | 229 | -45.104% |
| 2026-06-09 | 115.80 | 121.50 | 111.00 | 121.50 | +1.250% | 13 | 220 | -48.140% |
| 2026-06-05 | 132.00 | 132.00 | 120.00 | 120.00 | -16.696% | 2 | 218 | -47.492% |
| 2026-06-04 | 144.05 | 144.05 | 144.05 | 144.05 | -2.807% | 1 | 219 | -56.258% |
| 2026-06-03 | 144.73 | 148.21 | 144.73 | 148.21 | +5.315% | 5 | 222 | -57.486% |
| 2026-06-01 | 140.75 | 140.75 | 140.73 | 140.73 | +2.700% | 11 | 222 | -55.226% |
| 2026-05-28 | 137.03 | 137.03 | 137.03 | 137.03 | +6.655% | 3 | 222 | -54.017% |
| 2026-05-27 | 133.55 | 133.55 | 128.48 | 128.48 | -2.652% | 4 | 224 | -50.957% |
| 2026-05-26 | 130.32 | 131.98 | 127.00 | 131.98 | +4.077% | 12 | 214 | -52.258% |
| 2026-05-22 | 126.81 | 126.81 | 126.81 | 126.81 | +8.831% | 3 | 211 | -50.311% |
| 2026-05-21 | 116.42 | 116.52 | 116.35 | 116.52 | -0.555% | 4 | 210 | -45.923% |
| 2026-05-20 | 117.17 | 117.17 | 117.17 | 117.17 | +3.782% | 4 | 210 | -46.223% |
| 2026-05-19 | 109.40 | 112.90 | 109.40 | 112.90 | -5.214% | 3 | 209 | -44.190% |
| 2026-05-15 | 118.57 | 119.11 | 118.57 | 119.11 | -5.468% | 2 | 208 | -47.099% |
| 2026-05-14 | 127.86 | 127.86 | 126.00 | 126.00 | +5.000% | 3 | 208 | -49.992% |
| 2026-05-13 | 119.91 | 120.00 | 119.91 | 120.00 | +10.092% | 5 | 213 | -47.492% |
| 2026-05-12 | 113.00 | 113.00 | 109.00 | 109.00 | -10.207% | 2 | 213 | -42.193% |
| 2026-05-11 | 118.72 | 121.51 | 118.72 | 121.39 | +3.770% | 3 | 213 | -48.093% |
| 2026-05-08 | 117.32 | 117.32 | 116.98 | 116.98 | +9.337% | 2 | 209 | -46.136% |
| 2026-05-06 | 103.73 | 107.07 | 103.73 | 106.99 | +10.458% | 3 | 213 | -41.107% |
| 2026-05-05 | 96.30 | 96.86 | 96.30 | 96.86 | +7.562% | 3 | 212 | -34.947% |
| 2026-05-04 | 90.05 | 90.05 | 90.05 | 90.05 | +0.345% | 1 | 210 | -30.028% |
| 2026-05-01 | 88.71 | 90.37 | 88.71 | 89.74 | +4.592% | 8 | 207 | -29.786% |
| 2026-04-30 | 85.86 | 85.86 | 85.80 | 85.80 | +7.519% | 2 | 207 | -26.562% |
| 2026-04-28 | 79.75 | 79.80 | 79.75 | 79.80 | -5.057% | 2 | 207 | -21.040% |
| 2026-04-27 | 84.05 | 84.05 | 84.05 | 84.05 | +12.067% | 1 | 206 | -25.033% |
| 2026-04-23 | 75.00 | 75.00 | 75.00 | 75.00 | -4.055% | 5 | 207 | -15.987% |
| 2026-04-22 | 75.87 | 78.17 | 75.87 | 78.17 | +12.216% | 3 | 213 | -19.394% |
| 2026-04-20 | 71.35 | 71.38 | 69.66 | 69.66 | -4.353% | 3 | 218 | -9.546% |
| 2026-04-17 | 72.35 | 73.25 | 72.35 | 72.83 | +16.286% | 16 | 218 | -13.483% |
| 2026-04-15 | 62.49 | 62.81 | 62.12 | 62.63 | +4.244% | 36 | 205 | +0.607% |
| 2026-04-14 | 57.21 | 60.34 | 57.21 | 60.08 | +14.134% | 17 | 192 | +4.877% |
| 2026-04-13 | 52.36 | 52.64 | 51.92 | 52.64 | +2.953% | 4 | 196 | +19.700% |
| 2026-04-10 | 51.61 | 51.61 | 51.12 | 51.13 | +6.632% | 44 | 198 | +23.235% |
| 2026-04-08 | 48.80 | 48.80 | 47.95 | 47.95 | +20.145% | 60 | 209 | +31.408% |
| 2026-04-01 | 39.92 | 39.92 | 39.91 | 39.91 | +9.553% | 2 | 169 | +57.880% |
| 2026-03-31 | 35.99 | 36.43 | 35.99 | 36.43 | +15.394% | 2 | 169 | +72.962% |
| 2026-03-30 | 31.57 | 31.57 | 31.57 | 31.57 | -17.291% | 5 | 168 | +99.588% |
| 2026-03-26 | 38.18 | 38.18 | 38.15 | 38.17 | -12.654% | 12 | 168 | +65.077% |
| 2026-03-19 | 43.70 | 43.70 | 43.70 | 43.70 | -7.650% | 1 | 159 | +44.188% |
| 2026-03-18 | 47.32 | 47.32 | 47.32 | 47.32 | -3.821% | 1 | 158 | +33.157% |
| 2026-03-17 | 49.25 | 49.25 | 49.20 | 49.20 | -3.624% | 2 | 157 | +28.069% |
| 2026-03-11 | 50.95 | 51.12 | 50.92 | 51.05 | -0.526% | 6 | 156 | +23.428% |
| 2026-03-02 | 51.15 | 51.32 | 51.15 | 51.32 | -5.627% | 2 | 154 | +22.779% |
| 2026-02-25 | 54.80 | 54.80 | 54.38 | 54.38 | +0.332% | 2 | 155 | +15.870% |
| 2026-02-10 | 54.45 | 54.90 | 54.00 | 54.20 | -9.319% | 238 | 155 | +16.255% |
| 2026-01-05 | 59.95 | 59.95 | 59.77 | 59.77 | -2.145% | 20 | 23 | +5.421% |
| 2025-12-29 | 61.04 | 61.08 | 61.04 | 61.08 | -0.326% | 40 | 23 | +3.160% |
| 2025-12-23 | 61.09 | 61.28 | 61.09 | 61.28 | -8.057% | 2 | 3 | +2.823% |
| 2025-12-10 | 66.65 | 66.65 | 66.65 | 66.65 | -0.995% | 1 | 2 | -5.461% |
| 2025-12-08 | 67.42 | 67.42 | 67.32 | 67.32 | +8.040% | 2 | 2 | -6.402% |
| 2025-11-26 | 62.31 | 62.31 | 62.31 | 62.31 | +5.754% | 1 | 1 | +1.123% |
| 2025-10-22 | 58.92 | 58.92 | 58.92 | 58.92 | 0.000% | 1 | 1 | +6.942% |