QQQ270917C00690000
QQQ Sep 17 2027 690.00 Call
optionOPRA
EODNov 5, 2026
51.38USD-31.209%(-23.31)53Vol1,262OI
QQQ270917C00690000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 65.00 | 65.00 | 51.38 | 51.38 | -31.209% | 53 | 1,264 | 0.000% |
| 2026-11-04 | 79.00 | 79.00 | 74.69 | 74.69 | +2.695% | 8 | 1,264 | -31.209% |
| 2026-11-03 | 72.72 | 73.85 | 72.51 | 72.73 | +2.871% | 15 | 1,257 | -29.355% |
| 2026-11-02 | 76.01 | 79.51 | 70.70 | 70.70 | -5.796% | 29 | 1,248 | -27.327% |
| 2026-10-30 | 77.70 | 77.82 | 72.65 | 75.05 | -17.699% | 660 | 846 | -31.539% |
| 2026-10-26 | 91.13 | 91.27 | 91.13 | 91.19 | +2.426% | 4 | 846 | -43.656% |
| 2026-10-23 | 89.03 | 89.03 | 89.03 | 89.03 | +5.361% | 1 | 846 | -42.289% |
| 2026-10-22 | 88.93 | 89.08 | 84.50 | 84.50 | -12.914% | 4 | 842 | -39.195% |
| 2026-10-20 | 97.07 | 97.07 | 97.03 | 97.03 | +10.261% | 3 | 842 | -47.047% |
| 2026-10-16 | 96.00 | 96.00 | 88.00 | 88.00 | -11.066% | 4 | 838 | -41.614% |
| 2026-10-15 | 98.95 | 98.95 | 98.95 | 98.95 | -3.773% | 1 | 837 | -48.075% |
| 2026-10-14 | 102.58 | 102.83 | 101.80 | 102.83 | -18.833% | 4 | 835 | -50.034% |
| 2026-10-07 | 126.69 | 126.69 | 126.69 | 126.69 | -3.526% | 2 | 838 | -59.444% |
| 2026-10-06 | 131.00 | 131.32 | 131.00 | 131.32 | +3.810% | 8 | 838 | -60.874% |
| 2026-10-05 | 126.75 | 128.00 | 126.50 | 126.50 | +2.954% | 35 | 825 | -59.383% |
| 2026-10-02 | 123.25 | 126.01 | 122.70 | 122.87 | +3.688% | 8 | 827 | -58.183% |
| 2026-09-25 | 117.00 | 118.50 | 117.00 | 118.50 | +1.317% | 2 | 828 | -56.641% |
| 2026-09-23 | 116.34 | 117.05 | 115.80 | 116.96 | -2.533% | 27 | 811 | -56.070% |
| 2026-09-22 | 120.00 | 120.00 | 120.00 | 120.00 | +1.980% | 1 | 811 | -57.183% |
| 2026-09-21 | 111.75 | 117.94 | 111.75 | 117.67 | +21.786% | 43 | 801 | -56.336% |
| 2026-09-18 | 97.31 | 97.31 | 96.62 | 96.62 | -0.515% | 2 | 801 | -46.823% |
| 2026-09-17 | 96.62 | 97.55 | 96.62 | 97.12 | +9.259% | 5 | 800 | -47.096% |
| 2026-09-16 | 92.49 | 92.50 | 88.89 | 88.89 | -0.715% | 6 | 798 | -42.198% |
| 2026-09-15 | 89.52 | 90.32 | 89.52 | 89.53 | -5.259% | 37 | 821 | -42.611% |
| 2026-09-14 | 91.07 | 95.30 | 90.50 | 94.50 | -3.611% | 11 | 814 | -45.630% |
| 2026-09-11 | 98.25 | 98.33 | 98.04 | 98.04 | +3.341% | 3 | 814 | -47.593% |
| 2026-09-10 | 95.80 | 95.80 | 94.87 | 94.87 | +1.465% | 4 | 815 | -45.842% |
| 2026-09-02 | 95.02 | 95.02 | 93.50 | 93.50 | -2.217% | 2 | 814 | -45.048% |
| 2026-09-01 | 95.62 | 95.62 | 95.62 | 95.62 | -2.627% | 1 | 814 | -46.266% |
| 2026-08-25 | 98.35 | 98.35 | 98.20 | 98.20 | +1.719% | 13 | 813 | -47.678% |
| 2026-08-24 | 96.30 | 96.54 | 96.30 | 96.54 | -3.902% | 3 | 812 | -46.779% |
| 2026-08-21 | 101.60 | 101.90 | 100.46 | 100.46 | +0.500% | 15 | 817 | -48.855% |
| 2026-08-20 | 102.11 | 102.11 | 99.50 | 99.96 | -5.689% | 29 | 812 | -48.599% |
| 2026-08-18 | 106.00 | 106.42 | 105.99 | 105.99 | -7.931% | 4 | 811 | -51.524% |
| 2026-08-17 | 116.76 | 116.91 | 115.12 | 115.12 | -2.820% | 4 | 809 | -55.368% |
| 2026-08-13 | 116.55 | 118.73 | 116.55 | 118.46 | +6.827% | 13 | 801 | -56.627% |
| 2026-08-12 | 111.73 | 111.73 | 110.89 | 110.89 | +4.613% | 9 | 794 | -53.666% |
| 2026-08-11 | 109.82 | 109.82 | 106.00 | 106.00 | -3.293% | 6 | 795 | -51.528% |
| 2026-08-07 | 109.61 | 109.61 | 109.61 | 109.61 | -1.421% | 1 | 795 | -53.125% |
| 2026-08-05 | 111.19 | 111.19 | 111.19 | 111.19 | -1.252% | 1 | 795 | -53.791% |
| 2026-08-04 | 102.40 | 112.60 | 102.40 | 112.60 | +16.817% | 7 | 797 | -54.369% |
| 2026-08-03 | 89.50 | 96.39 | 89.40 | 96.39 | +7.017% | 27 | 801 | -46.696% |
| 2026-07-31 | 91.25 | 91.25 | 86.50 | 90.07 | +5.518% | 18 | 785 | -42.955% |
| 2026-07-30 | 85.36 | 85.36 | 85.36 | 85.36 | +16.932% | 1 | 784 | -39.808% |
| 2026-07-29 | 83.55 | 83.55 | 73.00 | 73.00 | -14.118% | 9 | 780 | -29.616% |
| 2026-07-28 | 82.30 | 85.00 | 82.30 | 85.00 | -2.299% | 3 | 780 | -39.553% |
| 2026-07-27 | 87.00 | 87.00 | 87.00 | 87.00 | -4.396% | 1 | 780 | -40.943% |
| 2026-07-24 | 92.83 | 95.78 | 90.00 | 91.00 | -4.372% | 619 | 225 | -43.538% |
| 2026-07-23 | 100.47 | 100.47 | 95.15 | 95.16 | -11.889% | 120 | 153 | -46.007% |
| 2026-07-21 | 103.70 | 109.00 | 103.70 | 108.00 | +6.931% | 5 | 150 | -52.426% |
| 2026-07-20 | 104.00 | 104.00 | 101.00 | 101.00 | +2.020% | 2 | 151 | -49.129% |
| 2026-07-17 | 95.60 | 101.50 | 94.40 | 99.00 | -4.633% | 49 | 123 | -48.101% |
| 2026-07-16 | 103.81 | 103.81 | 103.81 | 103.81 | -12.765% | 1 | 123 | -50.506% |
| 2026-07-09 | 119.00 | 119.00 | 119.00 | 119.00 | +6.631% | 1 | 124 | -56.824% |
| 2026-07-08 | 110.00 | 111.60 | 110.00 | 111.60 | +2.857% | 5 | 120 | -53.961% |
| 2026-07-07 | 110.00 | 110.00 | 108.50 | 108.50 | -2.995% | 5 | 115 | -52.645% |
| 2026-07-02 | 112.19 | 112.54 | 111.85 | 111.85 | -10.770% | 4 | 115 | -54.063% |
| 2026-06-23 | 119.54 | 125.35 | 119.54 | 125.35 | -2.829% | 2 | 114 | -59.011% |
| 2026-06-16 | 129.00 | 129.00 | 129.00 | 129.00 | +7.796% | 1 | 114 | -60.171% |
| 2026-06-12 | 119.44 | 119.67 | 117.49 | 119.67 | +16.343% | 7 | 113 | -57.065% |
| 2026-06-10 | 110.30 | 110.30 | 101.59 | 102.86 | +3.564% | 4 | 113 | -50.049% |
| 2026-06-09 | 100.00 | 100.00 | 99.32 | 99.32 | -15.176% | 4 | 111 | -48.268% |
| 2026-06-08 | 117.09 | 117.09 | 117.09 | 117.09 | -1.331% | 3 | 111 | -56.119% |
| 2026-06-05 | 122.91 | 122.91 | 118.50 | 118.67 | -12.278% | 5 | 111 | -56.703% |
| 2026-06-03 | 135.28 | 135.28 | 135.28 | 135.28 | -1.183% | 1 | 111 | -62.020% |
| 2026-06-02 | 136.90 | 136.90 | 135.94 | 136.90 | +1.550% | 3 | 111 | -62.469% |
| 2026-06-01 | 134.81 | 134.81 | 134.81 | 134.81 | +10.464% | 1 | 111 | -61.887% |
| 2026-05-26 | 122.04 | 122.04 | 122.04 | 122.04 | +13.865% | 1 | 111 | -57.899% |
| 2026-05-21 | 107.15 | 107.18 | 107.15 | 107.18 | -8.775% | 2 | 111 | -52.062% |
| 2026-05-14 | 116.81 | 118.28 | 116.81 | 117.49 | +10.475% | 6 | 111 | -56.269% |
| 2026-05-12 | 106.35 | 106.35 | 106.35 | 106.35 | -4.085% | 1 | 112 | -51.688% |
| 2026-05-11 | 110.88 | 110.88 | 110.88 | 110.88 | +2.981% | 1 | 112 | -53.662% |
| 2026-05-08 | 104.71 | 108.54 | 104.71 | 107.67 | +7.007% | 9 | 110 | -52.280% |
| 2026-05-07 | 102.53 | 102.53 | 100.62 | 100.62 | +1.329% | 3 | 109 | -48.937% |
| 2026-05-06 | 94.49 | 99.30 | 93.23 | 99.30 | +13.772% | 7 | 109 | -48.258% |
| 2026-05-05 | 87.76 | 87.76 | 85.93 | 87.28 | +14.181% | 3 | 105 | -41.132% |
| 2026-04-30 | 76.44 | 76.44 | 76.44 | 76.44 | +1.474% | 2 | 103 | -32.784% |
| 2026-04-24 | 74.40 | 75.33 | 74.40 | 75.33 | +18.443% | 10 | 101 | -31.793% |
| 2026-04-20 | 62.94 | 63.60 | 62.94 | 63.60 | -2.529% | 2 | 101 | -19.214% |
| 2026-04-17 | 65.25 | 65.25 | 65.25 | 65.25 | +6.687% | 2 | 102 | -21.257% |
| 2026-04-16 | 61.28 | 61.53 | 61.05 | 61.16 | +7.298% | 7 | 102 | -15.991% |
| 2026-04-15 | 53.90 | 57.00 | 53.90 | 57.00 | +7.264% | 26 | 102 | -9.860% |
| 2026-04-14 | 51.09 | 53.14 | 51.09 | 53.14 | +16.001% | 4 | 80 | -3.312% |
| 2026-04-13 | 45.85 | 45.85 | 45.81 | 45.81 | +2.667% | 2 | 77 | +12.159% |
| 2026-04-10 | 45.01 | 45.06 | 44.55 | 44.62 | +26.761% | 6 | 75 | +15.150% |
| 2026-04-07 | 35.22 | 35.22 | 35.20 | 35.20 | +1.881% | 4 | 74 | +45.966% |
| 2026-04-02 | 34.55 | 34.55 | 34.55 | 34.55 | +6.308% | 2 | 74 | +48.712% |
| 2026-03-31 | 32.50 | 32.50 | 32.50 | 32.50 | +14.115% | 2 | 74 | +58.092% |
| 2026-03-30 | 28.48 | 28.48 | 28.48 | 28.48 | -11.000% | 10 | 74 | +80.407% |
| 2026-03-27 | 32.00 | 32.00 | 32.00 | 32.00 | -22.499% | 2 | 74 | +60.563% |
| 2026-03-18 | 41.30 | 41.30 | 41.21 | 41.29 | -2.295% | 3 | 74 | +24.437% |
| 2026-03-17 | 42.38 | 42.38 | 42.26 | 42.26 | -5.670% | 2 | 74 | +21.581% |
| 2026-03-11 | 44.75 | 44.80 | 44.75 | 44.80 | +8.817% | 2 | 75 | +14.688% |
| 2026-02-23 | 41.17 | 41.17 | 41.17 | 41.17 | -13.635% | 2 | 75 | +24.800% |
| 2026-02-10 | 47.65 | 47.87 | 47.51 | 47.67 | -8.922% | 102 | 75 | +7.783% |
| 2026-01-22 | 52.34 | 52.34 | 52.34 | 52.34 | +9.889% | 1 | 24 | -1.834% |
| 2026-01-20 | 47.63 | 47.63 | 47.63 | 47.63 | -10.132% | 10 | 23 | +7.873% |
| 2026-01-08 | 53.00 | 53.00 | 53.00 | 53.00 | -0.075% | 1 | 13 | -3.057% |
| 2026-01-05 | 52.94 | 53.14 | 52.94 | 53.04 | -2.356% | 22 | 2 | -3.130% |
| 2025-12-23 | 54.34 | 54.34 | 54.32 | 54.32 | +3.644% | 2 | 2 | -5.412% |
| 2025-12-19 | 52.41 | 52.41 | 52.41 | 52.41 | -9.058% | 1 | 1 | -1.965% |
| 2025-11-13 | 57.47 | 57.63 | 57.47 | 57.63 | 0.000% | 2 | 0 | -10.845% |