QQQ270917C00680000
QQQ Sep 17 2027 680.00 Call
optionOPRA
EODNov 5, 2026
55.85USD-31.940%(-26.21)26Vol316OI
QQQ270917C00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 71.00 | 71.00 | 55.85 | 55.85 | -31.940% | 26 | 286 | 0.000% |
| 2026-11-04 | 85.35 | 86.61 | 82.06 | 82.06 | +4.802% | 13 | 287 | -31.940% |
| 2026-11-03 | 78.86 | 79.97 | 78.30 | 78.30 | +1.702% | 7 | 287 | -28.672% |
| 2026-11-02 | 84.40 | 86.06 | 76.99 | 76.99 | -1.924% | 6 | 286 | -27.458% |
| 2026-10-30 | 85.56 | 87.04 | 78.00 | 78.50 | -18.374% | 16 | 271 | -28.854% |
| 2026-10-29 | 98.88 | 98.88 | 96.17 | 96.17 | -7.901% | 3 | 272 | -41.926% |
| 2026-10-28 | 105.00 | 105.00 | 104.42 | 104.42 | +7.141% | 2 | 273 | -46.514% |
| 2026-10-26 | 97.46 | 97.46 | 97.46 | 97.46 | +3.913% | 2 | 273 | -42.694% |
| 2026-10-23 | 92.57 | 93.79 | 92.57 | 93.79 | +2.727% | 5 | 278 | -40.452% |
| 2026-10-22 | 92.00 | 92.00 | 91.30 | 91.30 | -15.188% | 4 | 274 | -38.828% |
| 2026-10-21 | 107.65 | 107.65 | 107.65 | 107.65 | +6.605% | 1 | 273 | -48.119% |
| 2026-10-20 | 100.50 | 103.00 | 100.50 | 100.98 | -1.961% | 6 | 272 | -44.692% |
| 2026-10-19 | 102.50 | 103.00 | 102.50 | 103.00 | +7.303% | 2 | 274 | -45.777% |
| 2026-10-16 | 101.90 | 101.90 | 95.99 | 95.99 | -7.346% | 4 | 270 | -41.817% |
| 2026-10-15 | 101.50 | 103.60 | 101.50 | 103.60 | -5.215% | 5 | 267 | -46.091% |
| 2026-10-14 | 116.67 | 116.67 | 109.02 | 109.30 | -9.818% | 6 | 265 | -48.902% |
| 2026-10-13 | 121.06 | 121.20 | 121.06 | 121.20 | -3.649% | 3 | 262 | -53.919% |
| 2026-10-12 | 125.79 | 125.79 | 125.79 | 125.79 | -2.177% | 2 | 262 | -55.601% |
| 2026-10-09 | 128.60 | 128.74 | 128.59 | 128.59 | -2.361% | 4 | 263 | -56.567% |
| 2026-10-08 | 131.70 | 131.70 | 131.70 | 131.70 | -1.643% | 1 | 262 | -57.593% |
| 2026-10-07 | 134.00 | 134.00 | 133.90 | 133.90 | +1.802% | 2 | 260 | -58.290% |
| 2026-10-05 | 131.53 | 131.53 | 131.53 | 131.53 | +1.961% | 8 | 260 | -57.538% |
| 2026-10-02 | 131.75 | 131.75 | 129.00 | 129.00 | +1.575% | 12 | 256 | -56.705% |
| 2026-09-25 | 127.00 | 127.00 | 127.00 | 127.00 | +1.844% | 1 | 256 | -56.024% |
| 2026-09-24 | 120.00 | 124.70 | 120.00 | 124.70 | +0.923% | 2 | 254 | -55.213% |
| 2026-09-23 | 123.35 | 124.02 | 123.10 | 123.56 | -2.709% | 66 | 228 | -54.799% |
| 2026-09-22 | 125.79 | 127.70 | 125.79 | 127.00 | +2.626% | 7 | 227 | -56.024% |
| 2026-09-21 | 114.18 | 123.75 | 114.18 | 123.75 | +15.395% | 10 | 224 | -54.869% |
| 2026-09-18 | 106.00 | 107.24 | 106.00 | 107.24 | +2.908% | 2 | 225 | -47.921% |
| 2026-09-17 | 102.28 | 104.73 | 101.70 | 104.21 | +9.695% | 6 | 227 | -46.406% |
| 2026-09-16 | 99.00 | 99.00 | 95.00 | 95.00 | -1.288% | 3 | 224 | -41.211% |
| 2026-09-15 | 96.40 | 96.40 | 96.24 | 96.24 | -4.807% | 11 | 213 | -41.968% |
| 2026-09-14 | 96.04 | 101.10 | 96.04 | 101.10 | -3.558% | 13 | 207 | -44.758% |
| 2026-09-11 | 105.48 | 105.48 | 104.83 | 104.83 | +3.720% | 2 | 208 | -46.723% |
| 2026-09-10 | 99.40 | 101.07 | 99.40 | 101.07 | -2.310% | 3 | 207 | -44.741% |
| 2026-09-09 | 103.46 | 103.46 | 103.46 | 103.46 | -2.571% | 1 | 206 | -46.018% |
| 2026-09-03 | 105.56 | 106.19 | 104.44 | 106.19 | +6.724% | 12 | 196 | -47.406% |
| 2026-09-01 | 100.18 | 100.18 | 99.50 | 99.50 | -6.529% | 3 | 196 | -43.869% |
| 2026-08-31 | 106.39 | 106.45 | 106.39 | 106.45 | -6.071% | 12 | 206 | -47.534% |
| 2026-08-28 | 113.33 | 113.33 | 113.33 | 113.33 | +2.980% | 11 | 195 | -50.719% |
| 2026-08-27 | 108.81 | 110.05 | 108.81 | 110.05 | +5.817% | 2 | 196 | -49.250% |
| 2026-08-25 | 104.00 | 104.00 | 104.00 | 104.00 | -2.804% | 7 | 189 | -46.298% |
| 2026-08-20 | 109.41 | 109.41 | 106.51 | 107.00 | -4.889% | 27 | 188 | -47.804% |
| 2026-08-18 | 114.00 | 114.00 | 112.30 | 112.50 | -8.574% | 5 | 185 | -50.356% |
| 2026-08-17 | 123.05 | 123.05 | 123.05 | 123.05 | -0.790% | 1 | 184 | -54.612% |
| 2026-08-14 | 124.42 | 124.49 | 124.03 | 124.03 | +1.564% | 5 | 179 | -54.971% |
| 2026-08-13 | 123.72 | 124.03 | 122.12 | 122.12 | +4.376% | 11 | 190 | -54.266% |
| 2026-08-12 | 117.00 | 117.00 | 117.00 | 117.00 | +0.819% | 1 | 191 | -52.265% |
| 2026-08-11 | 116.05 | 116.05 | 116.05 | 116.05 | -0.812% | 1 | 191 | -51.874% |
| 2026-08-07 | 117.00 | 117.00 | 117.00 | 117.00 | -1.199% | 2 | 191 | -52.265% |
| 2026-08-05 | 121.54 | 121.66 | 118.42 | 118.42 | -2.695% | 12 | 184 | -52.837% |
| 2026-08-04 | 112.20 | 121.70 | 112.20 | 121.70 | +19.748% | 6 | 184 | -54.108% |
| 2026-08-03 | 97.32 | 101.63 | 97.32 | 101.63 | +6.419% | 34 | 181 | -45.046% |
| 2026-07-31 | 94.64 | 95.50 | 92.00 | 95.50 | +4.189% | 5 | 179 | -41.518% |
| 2026-07-30 | 87.00 | 93.08 | 87.00 | 91.66 | +14.575% | 94 | 132 | -39.068% |
| 2026-07-29 | 86.00 | 90.00 | 80.00 | 80.00 | -10.454% | 14 | 127 | -30.188% |
| 2026-07-28 | 90.45 | 90.67 | 85.95 | 89.34 | -5.829% | 23 | 133 | -37.486% |
| 2026-07-27 | 95.54 | 95.54 | 91.20 | 94.87 | -4.085% | 32 | 112 | -41.130% |
| 2026-07-24 | 98.91 | 98.91 | 98.91 | 98.91 | -3.048% | 1 | 111 | -43.535% |
| 2026-07-23 | 105.64 | 106.34 | 102.02 | 102.02 | -10.273% | 9 | 113 | -45.256% |
| 2026-07-22 | 113.70 | 113.70 | 113.70 | 113.70 | +1.157% | 1 | 119 | -50.880% |
| 2026-07-21 | 112.40 | 112.40 | 112.40 | 112.40 | +5.619% | 5 | 114 | -50.311% |
| 2026-07-17 | 104.73 | 106.42 | 104.19 | 106.42 | -5.312% | 13 | 111 | -47.519% |
| 2026-07-16 | 112.45 | 112.45 | 112.39 | 112.39 | -6.653% | 6 | 110 | -50.307% |
| 2026-07-15 | 118.37 | 120.40 | 118.37 | 120.40 | -5.635% | 8 | 110 | -53.613% |
| 2026-07-09 | 127.59 | 127.59 | 127.59 | 127.59 | +9.070% | 1 | 110 | -56.227% |
| 2026-07-08 | 116.98 | 116.98 | 116.98 | 116.98 | +0.845% | 1 | 110 | -52.257% |
| 2026-07-07 | 116.00 | 116.00 | 116.00 | 116.00 | -2.521% | 1 | 110 | -51.853% |
| 2026-07-02 | 119.00 | 119.00 | 119.00 | 119.00 | -7.752% | 1 | 110 | -53.067% |
| 2026-06-23 | 129.92 | 129.92 | 129.00 | 129.00 | -8.511% | 2 | 110 | -56.705% |
| 2026-06-22 | 141.00 | 141.00 | 141.00 | 141.00 | -1.073% | 1 | 109 | -60.390% |
| 2026-06-18 | 141.00 | 142.53 | 141.00 | 142.53 | +4.257% | 4 | 107 | -60.815% |
| 2026-06-16 | 136.71 | 136.71 | 136.71 | 136.71 | +8.664% | 1 | 107 | -59.147% |
| 2026-06-12 | 122.54 | 128.50 | 122.54 | 125.81 | +6.637% | 3 | 105 | -55.608% |
| 2026-06-05 | 124.83 | 124.83 | 117.98 | 117.98 | -12.846% | 2 | 106 | -52.661% |
| 2026-06-04 | 135.37 | 135.37 | 135.37 | 135.37 | +6.239% | 15 | 115 | -58.743% |
| 2026-05-27 | 131.63 | 131.63 | 127.42 | 127.42 | +4.323% | 16 | 105 | -56.169% |
| 2026-05-14 | 122.14 | 122.14 | 122.14 | 122.14 | +2.252% | 1 | 105 | -54.274% |
| 2026-05-13 | 119.45 | 119.45 | 119.45 | 119.45 | +6.652% | 1 | 104 | -53.244% |
| 2026-05-12 | 112.00 | 112.00 | 112.00 | 112.00 | -2.583% | 1 | 104 | -50.134% |
| 2026-05-11 | 114.97 | 114.97 | 114.97 | 114.97 | -0.622% | 1 | 104 | -51.422% |
| 2026-05-08 | 107.89 | 115.69 | 107.89 | 115.69 | +13.266% | 3 | 103 | -51.724% |
| 2026-05-07 | 102.14 | 102.14 | 102.14 | 102.14 | +0.423% | 1 | 103 | -45.320% |
| 2026-05-06 | 98.71 | 101.71 | 98.71 | 101.71 | +8.816% | 3 | 103 | -45.089% |
| 2026-05-05 | 91.13 | 93.50 | 91.13 | 93.47 | +5.676% | 9 | 103 | -40.248% |
| 2026-05-04 | 88.45 | 88.45 | 88.45 | 88.45 | +2.254% | 4 | 101 | -36.857% |
| 2026-05-01 | 87.69 | 87.69 | 86.50 | 86.50 | +5.475% | 65 | 101 | -35.434% |
| 2026-04-30 | 77.38 | 82.61 | 77.07 | 82.01 | +3.079% | 8 | 101 | -31.899% |
| 2026-04-29 | 79.52 | 79.60 | 79.51 | 79.56 | +4.464% | 8 | 98 | -29.801% |
| 2026-04-28 | 76.16 | 76.16 | 76.16 | 76.16 | -3.765% | 3 | 154 | -26.668% |
| 2026-04-24 | 77.80 | 79.14 | 77.80 | 79.14 | +12.128% | 59 | 153 | -29.429% |
| 2026-04-17 | 70.58 | 70.58 | 70.58 | 70.58 | +6.761% | 1 | 95 | -20.870% |
| 2026-04-16 | 64.00 | 66.13 | 64.00 | 66.11 | +9.909% | 6 | 94 | -15.520% |
| 2026-04-15 | 60.03 | 60.15 | 59.96 | 60.15 | +4.066% | 24 | 92 | -7.149% |
| 2026-04-14 | 55.74 | 57.80 | 55.72 | 57.80 | +14.774% | 5 | 99 | -3.374% |
| 2026-04-13 | 50.10 | 50.36 | 50.09 | 50.36 | +2.965% | 4 | 100 | +10.902% |
| 2026-04-10 | 49.36 | 49.37 | 48.91 | 48.91 | +5.070% | 4 | 103 | +14.189% |
| 2026-04-08 | 46.55 | 46.55 | 46.55 | 46.55 | +58.549% | 1 | 105 | +19.979% |
| 2026-03-30 | 29.37 | 29.37 | 29.36 | 29.36 | -8.536% | 4 | 105 | +90.225% |
| 2026-03-27 | 32.10 | 32.10 | 32.10 | 32.10 | -11.789% | 2 | 107 | +73.988% |
| 2026-03-26 | 36.36 | 36.39 | 36.35 | 36.39 | -11.027% | 12 | 107 | +53.476% |
| 2026-03-25 | 40.96 | 40.96 | 40.90 | 40.90 | -6.770% | 4 | 105 | +36.553% |
| 2026-03-19 | 43.48 | 43.87 | 43.48 | 43.87 | -1.504% | 2 | 103 | +27.308% |
| 2026-03-18 | 45.24 | 45.29 | 44.54 | 44.54 | -3.510% | 3 | 104 | +25.393% |
| 2026-03-17 | 47.08 | 47.08 | 46.16 | 46.16 | +1.876% | 2 | 105 | +20.992% |
| 2026-03-12 | 45.68 | 45.68 | 45.31 | 45.31 | -7.285% | 2 | 103 | +23.262% |
| 2026-03-11 | 48.79 | 48.95 | 48.77 | 48.87 | +7.809% | 5 | 104 | +14.283% |
| 2026-03-09 | 45.33 | 45.33 | 45.33 | 45.33 | -5.798% | 1 | 101 | +23.208% |
| 2026-03-06 | 48.12 | 48.12 | 48.12 | 48.12 | +7.723% | 1 | 100 | +16.064% |
| 2026-03-03 | 44.67 | 44.67 | 44.67 | 44.67 | -8.407% | 2 | 100 | +25.028% |
| 2026-02-20 | 48.77 | 48.77 | 48.77 | 48.77 | +6.508% | 1 | 102 | +14.517% |
| 2026-02-19 | 45.79 | 45.79 | 45.79 | 45.79 | -2.802% | 2 | 102 | +21.970% |
| 2026-02-18 | 47.04 | 47.11 | 47.04 | 47.11 | -9.941% | 40 | 100 | +18.552% |
| 2026-02-10 | 52.50 | 52.70 | 52.05 | 52.31 | +5.125% | 128 | 80 | +6.767% |
| 2026-02-04 | 49.66 | 49.76 | 49.66 | 49.76 | -13.641% | 2 | 8 | +12.239% |
| 2026-01-05 | 57.62 | 57.62 | 57.62 | 57.62 | -1.353% | 2 | 9 | -3.072% |
| 2025-12-30 | 58.40 | 58.41 | 58.40 | 58.41 | -0.748% | 2 | 9 | -4.383% |
| 2025-12-23 | 58.89 | 58.89 | 58.85 | 58.85 | -5.900% | 2 | 9 | -5.098% |
| 2025-12-11 | 62.54 | 62.54 | 62.54 | 62.54 | +21.721% | 1 | 9 | -10.697% |
| 2025-11-21 | 51.38 | 51.38 | 51.38 | 51.38 | -24.883% | 2 | 9 | +8.700% |
| 2025-11-10 | 68.41 | 68.41 | 68.40 | 68.40 | +19.706% | 2 | 11 | -18.348% |
| 2025-11-07 | 56.29 | 57.18 | 56.29 | 57.14 | -16.827% | 17 | 10 | -2.258% |
| 2025-11-04 | 68.70 | 68.70 | 68.70 | 68.70 | -6.961% | 5 | 15 | -18.705% |
| 2025-10-29 | 73.84 | 73.84 | 73.84 | 73.84 | +1.429% | 10 | 10 | -24.363% |
| 2025-10-28 | 72.45 | 72.80 | 72.45 | 72.80 | 0.000% | 2 | 2 | -23.283% |