QQQ270917C00685000
QQQ Sep 17 2027 685.00 Call
optionOPRA
EODNov 5, 2026
54.72USD-31.600%(-25.28)56Vol4,118OI
QQQ270917C00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 68.00 | 68.00 | 54.72 | 54.72 | -31.600% | 56 | 4,347 | 0.000% |
| 2026-11-04 | 77.75 | 82.00 | 76.14 | 80.00 | +6.624% | 2,012 | 6,053 | -31.600% |
| 2026-11-03 | 74.83 | 76.80 | 74.68 | 75.03 | +3.490% | 6,449 | 267 | -27.069% |
| 2026-11-02 | 77.83 | 77.83 | 72.50 | 72.50 | -7.027% | 7 | 264 | -24.524% |
| 2026-10-30 | 81.29 | 81.29 | 75.00 | 77.98 | -22.654% | 58 | 217 | -29.828% |
| 2026-10-28 | 100.53 | 100.82 | 100.53 | 100.82 | +6.982% | 2 | 216 | -45.725% |
| 2026-10-26 | 94.28 | 94.48 | 94.20 | 94.24 | +3.823% | 4 | 217 | -41.935% |
| 2026-10-22 | 90.77 | 90.77 | 90.77 | 90.77 | -12.612% | 1 | 217 | -39.716% |
| 2026-10-21 | 103.87 | 103.87 | 103.87 | 103.87 | +7.082% | 1 | 218 | -47.319% |
| 2026-10-16 | 99.28 | 99.28 | 97.00 | 97.00 | -8.404% | 8 | 210 | -43.588% |
| 2026-10-14 | 106.02 | 106.69 | 105.90 | 105.90 | -15.117% | 3 | 210 | -48.329% |
| 2026-10-09 | 124.80 | 124.89 | 124.76 | 124.76 | +2.103% | 4 | 212 | -56.140% |
| 2026-10-08 | 122.19 | 122.19 | 122.19 | 122.19 | -6.224% | 1 | 211 | -55.217% |
| 2026-10-07 | 127.28 | 130.30 | 127.28 | 130.30 | -4.318% | 3 | 210 | -58.005% |
| 2026-10-06 | 134.34 | 136.18 | 133.77 | 136.18 | +4.754% | 8 | 212 | -59.818% |
| 2026-10-05 | 127.63 | 130.00 | 127.63 | 130.00 | +7.005% | 12 | 207 | -57.908% |
| 2026-09-30 | 121.49 | 121.49 | 121.49 | 121.49 | +4.607% | 1 | 207 | -54.959% |
| 2026-09-28 | 113.89 | 118.02 | 113.89 | 116.14 | -2.649% | 3 | 207 | -52.884% |
| 2026-09-23 | 118.85 | 119.30 | 118.85 | 119.30 | -2.429% | 14 | 204 | -54.132% |
| 2026-09-22 | 121.70 | 123.46 | 121.70 | 122.27 | +1.250% | 3 | 204 | -55.247% |
| 2026-09-21 | 111.02 | 120.94 | 111.02 | 120.76 | +32.849% | 33 | 204 | -54.687% |
| 2026-09-16 | 90.90 | 90.90 | 90.90 | 90.90 | -1.942% | 1 | 204 | -39.802% |
| 2026-09-15 | 92.70 | 92.70 | 92.70 | 92.70 | -0.962% | 1 | 203 | -40.971% |
| 2026-09-14 | 94.05 | 94.25 | 93.60 | 93.60 | -3.505% | 11 | 197 | -41.538% |
| 2026-09-10 | 97.00 | 97.00 | 97.00 | 97.00 | -4.837% | 1 | 196 | -43.588% |
| 2026-09-09 | 102.55 | 102.55 | 101.12 | 101.93 | -2.459% | 6 | 193 | -46.316% |
| 2026-09-08 | 104.50 | 104.50 | 104.50 | 104.50 | +2.451% | 1 | 193 | -47.636% |
| 2026-09-03 | 102.00 | 102.00 | 102.00 | 102.00 | +4.874% | 1 | 193 | -46.353% |
| 2026-09-02 | 96.78 | 97.26 | 96.38 | 97.26 | +1.843% | 4 | 194 | -43.738% |
| 2026-09-01 | 96.81 | 100.00 | 95.00 | 95.50 | -7.524% | 8 | 193 | -42.702% |
| 2026-08-31 | 102.94 | 103.27 | 102.00 | 103.27 | -1.488% | 3 | 193 | -47.013% |
| 2026-08-28 | 106.04 | 106.04 | 104.83 | 104.83 | -1.707% | 2 | 193 | -47.801% |
| 2026-08-27 | 106.65 | 106.65 | 106.65 | 106.65 | +4.713% | 1 | 192 | -48.692% |
| 2026-08-25 | 101.85 | 101.85 | 101.85 | 101.85 | +1.343% | 1 | 192 | -46.274% |
| 2026-08-24 | 99.57 | 100.50 | 98.72 | 100.50 | -1.855% | 3 | 192 | -45.552% |
| 2026-08-21 | 102.40 | 102.40 | 102.40 | 102.40 | -1.091% | 2 | 192 | -46.563% |
| 2026-08-20 | 105.30 | 105.30 | 103.53 | 103.53 | -4.704% | 24 | 203 | -47.146% |
| 2026-08-19 | 108.64 | 108.64 | 108.64 | 108.64 | -9.474% | 1 | 202 | -49.632% |
| 2026-08-17 | 120.01 | 120.01 | 120.01 | 120.01 | -0.025% | 1 | 203 | -54.404% |
| 2026-08-13 | 120.62 | 121.05 | 120.04 | 120.04 | +2.049% | 3 | 202 | -54.415% |
| 2026-08-05 | 117.63 | 117.63 | 117.63 | 117.63 | +0.298% | 5 | 202 | -53.481% |
| 2026-08-04 | 111.23 | 118.99 | 111.23 | 117.28 | +20.164% | 5 | 203 | -53.342% |
| 2026-08-03 | 92.66 | 97.60 | 92.66 | 97.60 | +9.233% | 5 | 201 | -43.934% |
| 2026-07-30 | 90.10 | 90.10 | 87.30 | 89.35 | +2.056% | 3 | 200 | -38.758% |
| 2026-07-29 | 87.55 | 87.55 | 87.55 | 87.55 | -0.057% | 1 | 199 | -37.499% |
| 2026-07-28 | 81.92 | 87.60 | 81.92 | 87.60 | -4.772% | 2 | 199 | -37.534% |
| 2026-07-27 | 97.84 | 97.84 | 89.08 | 91.99 | -1.277% | 25 | 202 | -40.515% |
| 2026-07-24 | 95.68 | 96.38 | 93.18 | 93.18 | -5.305% | 21 | 182 | -41.275% |
| 2026-07-23 | 101.18 | 101.18 | 98.40 | 98.40 | -10.950% | 2 | 180 | -44.390% |
| 2026-07-21 | 110.50 | 110.50 | 110.50 | 110.50 | +4.245% | 1 | 180 | -50.480% |
| 2026-07-20 | 104.34 | 106.00 | 104.34 | 106.00 | +1.174% | 2 | 179 | -48.377% |
| 2026-07-17 | 97.07 | 104.77 | 96.50 | 104.77 | -5.151% | 33 | 173 | -47.771% |
| 2026-07-16 | 110.60 | 110.60 | 110.46 | 110.46 | -11.091% | 12 | 163 | -50.462% |
| 2026-07-06 | 124.24 | 124.24 | 124.24 | 124.24 | +0.983% | 1 | 163 | -55.956% |
| 2026-07-02 | 123.03 | 123.03 | 123.03 | 123.03 | +5.154% | 1 | 163 | -55.523% |
| 2026-06-24 | 117.00 | 117.00 | 117.00 | 117.00 | -7.751% | 1 | 162 | -53.231% |
| 2026-06-23 | 125.56 | 126.83 | 125.56 | 126.83 | -12.101% | 2 | 162 | -56.856% |
| 2026-06-22 | 144.29 | 144.29 | 144.29 | 144.29 | +8.107% | 1 | 161 | -62.076% |
| 2026-06-17 | 133.01 | 133.47 | 133.01 | 133.47 | -3.304% | 6 | 158 | -59.002% |
| 2026-06-15 | 135.71 | 139.25 | 135.71 | 138.03 | +11.404% | 18 | 143 | -60.356% |
| 2026-06-08 | 119.50 | 123.90 | 119.50 | 123.90 | +13.358% | 2 | 145 | -55.835% |
| 2026-06-05 | 123.94 | 123.94 | 109.06 | 109.30 | -14.221% | 6 | 145 | -49.936% |
| 2026-05-26 | 127.42 | 127.42 | 127.42 | 127.42 | +22.708% | 1 | 145 | -57.055% |
| 2026-05-19 | 103.84 | 103.84 | 103.84 | 103.84 | -2.038% | 1 | 144 | -47.304% |
| 2026-05-18 | 103.75 | 106.00 | 103.75 | 106.00 | -4.332% | 2 | 144 | -48.377% |
| 2026-05-15 | 112.00 | 113.90 | 110.80 | 110.80 | +1.113% | 3 | 141 | -50.614% |
| 2026-05-12 | 109.58 | 109.58 | 109.58 | 109.58 | +8.570% | 1 | 141 | -50.064% |
| 2026-05-07 | 101.41 | 101.41 | 100.93 | 100.93 | -1.098% | 2 | 140 | -45.784% |
| 2026-05-06 | 96.09 | 102.05 | 95.36 | 102.05 | +11.153% | 77 | 139 | -46.379% |
| 2026-05-05 | 91.02 | 91.81 | 91.02 | 91.81 | +9.952% | 2 | 96 | -40.399% |
| 2026-05-01 | 83.10 | 84.08 | 83.10 | 83.50 | +4.323% | 42 | 96 | -34.467% |
| 2026-04-30 | 80.57 | 80.57 | 80.04 | 80.04 | +3.464% | 4 | 96 | -31.634% |
| 2026-04-27 | 77.36 | 77.36 | 77.36 | 77.36 | +3.547% | 1 | 97 | -29.266% |
| 2026-04-24 | 74.71 | 74.71 | 74.71 | 74.71 | +2.935% | 2 | 97 | -26.757% |
| 2026-04-23 | 72.58 | 72.58 | 72.58 | 72.58 | +8.458% | 3 | 97 | -24.607% |
| 2026-04-21 | 66.92 | 66.92 | 66.92 | 66.92 | +1.210% | 1 | 96 | -18.231% |
| 2026-04-20 | 66.12 | 66.12 | 66.12 | 66.12 | -2.175% | 1 | 96 | -17.241% |
| 2026-04-17 | 67.59 | 67.59 | 67.59 | 67.59 | +6.240% | 1 | 97 | -19.041% |
| 2026-04-16 | 63.59 | 63.62 | 63.59 | 63.62 | +8.957% | 2 | 97 | -13.989% |
| 2026-04-15 | 57.59 | 58.39 | 57.56 | 58.39 | +5.321% | 27 | 97 | -6.285% |
| 2026-04-14 | 54.42 | 55.51 | 54.42 | 55.44 | +15.140% | 7 | 81 | -1.299% |
| 2026-04-13 | 47.96 | 48.15 | 47.96 | 48.15 | +3.017% | 2 | 79 | +13.645% |
| 2026-04-10 | 46.74 | 46.74 | 46.74 | 46.74 | +6.227% | 1 | 81 | +17.073% |
| 2026-04-08 | 44.00 | 44.00 | 44.00 | 44.00 | +43.932% | 1 | 82 | +24.364% |
| 2026-03-31 | 30.58 | 30.58 | 30.57 | 30.57 | -24.612% | 2 | 82 | +78.999% |
| 2026-03-23 | 40.55 | 40.55 | 40.55 | 40.55 | +7.218% | 2 | 81 | +34.945% |
| 2026-03-20 | 37.82 | 37.82 | 37.82 | 37.82 | -12.433% | 1 | 81 | +44.685% |
| 2026-03-18 | 43.27 | 43.27 | 43.19 | 43.19 | -2.019% | 2 | 81 | +26.696% |
| 2026-03-17 | 44.08 | 44.08 | 44.08 | 44.08 | +1.263% | 1 | 81 | +24.138% |
| 2026-03-16 | 44.01 | 44.01 | 43.53 | 43.53 | +3.446% | 2 | 81 | +25.706% |
| 2026-03-13 | 42.09 | 42.09 | 42.08 | 42.08 | -10.028% | 2 | 80 | +30.038% |
| 2026-03-11 | 46.78 | 46.84 | 46.68 | 46.77 | +2.274% | 4 | 80 | +16.998% |
| 2026-02-27 | 45.83 | 45.83 | 45.73 | 45.73 | +1.781% | 4 | 79 | +19.659% |
| 2026-02-19 | 45.01 | 45.01 | 44.93 | 44.93 | 0.000% | 4 | 77 | +21.789% |
| 2026-02-18 | 43.79 | 44.93 | 43.79 | 44.93 | -9.342% | 42 | 77 | +21.789% |
| 2026-02-10 | 50.19 | 50.19 | 49.42 | 49.56 | -13.296% | 104 | 68 | +10.412% |
| 2026-01-30 | 57.16 | 57.16 | 57.16 | 57.16 | +4.881% | 1 | 17 | -4.269% |
| 2026-01-22 | 54.50 | 54.50 | 54.50 | 54.50 | -5.677% | 1 | 17 | +0.404% |
| 2026-01-15 | 57.78 | 57.78 | 57.78 | 57.78 | +8.000% | 1 | 16 | -5.296% |
| 2026-01-14 | 53.50 | 53.50 | 53.50 | 53.50 | -8.028% | 1 | 16 | +2.280% |
| 2026-01-09 | 58.17 | 58.17 | 58.17 | 58.17 | +5.057% | 1 | 15 | -5.931% |
| 2026-01-05 | 46.85 | 55.39 | 46.85 | 55.37 | -2.017% | 21 | 4 | -1.174% |
| 2025-12-29 | 56.44 | 56.51 | 56.44 | 56.51 | +0.177% | 2 | 4 | -3.168% |
| 2025-12-23 | 56.57 | 56.57 | 56.41 | 56.41 | -13.455% | 4 | 3 | -2.996% |
| 2025-11-04 | 65.18 | 65.18 | 65.18 | 65.18 | 0.000% | 1 | 1 | -16.048% |