QQQ270917C00695000
QQQ Sep 17 2027 695.00 Call
optionOPRA
EODNov 5, 2026
50.66USD-28.598%(-20.29)35Vol358OI
QQQ270917C00695000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 50.74 | 52.24 | 50.19 | 50.66 | -28.598% | 35 | 355 | 0.000% |
| 2026-11-04 | 77.08 | 77.08 | 70.95 | 70.95 | +1.969% | 23 | 341 | -28.598% |
| 2026-11-03 | 69.50 | 69.58 | 69.50 | 69.58 | +3.928% | 2 | 340 | -27.192% |
| 2026-11-02 | 74.59 | 75.41 | 66.95 | 66.95 | -6.167% | 8 | 339 | -24.332% |
| 2026-10-30 | 74.80 | 76.71 | 71.35 | 71.35 | -18.920% | 31 | 314 | -28.998% |
| 2026-10-26 | 87.90 | 88.10 | 87.81 | 88.00 | +5.884% | 23 | 314 | -42.432% |
| 2026-10-23 | 83.11 | 83.11 | 83.11 | 83.11 | -12.146% | 1 | 314 | -39.045% |
| 2026-10-21 | 94.60 | 94.60 | 94.60 | 94.60 | +8.263% | 1 | 315 | -46.448% |
| 2026-10-16 | 90.90 | 90.90 | 87.38 | 87.38 | -5.871% | 2 | 314 | -42.023% |
| 2026-10-15 | 93.13 | 93.13 | 92.83 | 92.83 | -13.967% | 13 | 309 | -45.427% |
| 2026-10-13 | 108.01 | 108.01 | 107.90 | 107.90 | -7.263% | 5 | 309 | -53.049% |
| 2026-10-09 | 116.35 | 116.35 | 116.35 | 116.35 | -3.994% | 1 | 310 | -56.459% |
| 2026-10-07 | 121.19 | 121.19 | 121.19 | 121.19 | -3.886% | 1 | 313 | -58.198% |
| 2026-10-06 | 128.26 | 128.26 | 126.09 | 126.09 | +2.329% | 8 | 313 | -59.822% |
| 2026-10-05 | 123.10 | 123.36 | 123.10 | 123.22 | +0.506% | 12 | 307 | -58.887% |
| 2026-10-02 | 122.90 | 122.90 | 122.60 | 122.60 | +7.742% | 2 | 306 | -58.679% |
| 2026-10-01 | 113.90 | 113.90 | 113.71 | 113.79 | -0.437% | 4 | 303 | -55.479% |
| 2026-09-30 | 113.50 | 114.29 | 113.50 | 114.29 | +3.131% | 6 | 303 | -55.674% |
| 2026-09-29 | 110.82 | 110.82 | 110.82 | 110.82 | -0.126% | 1 | 302 | -54.286% |
| 2026-09-28 | 107.27 | 111.64 | 107.27 | 110.96 | -3.814% | 3 | 301 | -54.344% |
| 2026-09-25 | 115.36 | 115.36 | 115.36 | 115.36 | +4.816% | 1 | 300 | -56.085% |
| 2026-09-24 | 110.90 | 110.90 | 110.06 | 110.06 | -3.269% | 3 | 299 | -53.971% |
| 2026-09-23 | 112.00 | 113.78 | 110.87 | 113.78 | -2.835% | 5 | 297 | -55.475% |
| 2026-09-22 | 115.91 | 117.10 | 115.91 | 117.10 | +4.881% | 19 | 304 | -56.738% |
| 2026-09-21 | 108.50 | 111.65 | 108.50 | 111.65 | +15.401% | 14 | 304 | -54.626% |
| 2026-09-18 | 95.97 | 96.75 | 94.15 | 96.75 | +2.348% | 6 | 305 | -47.638% |
| 2026-09-17 | 93.76 | 94.53 | 93.76 | 94.53 | +9.600% | 4 | 305 | -46.409% |
| 2026-09-16 | 89.65 | 90.06 | 86.25 | 86.25 | -0.679% | 7 | 301 | -41.264% |
| 2026-09-15 | 89.53 | 89.53 | 86.84 | 86.84 | -3.575% | 2 | 299 | -41.663% |
| 2026-09-14 | 87.05 | 90.69 | 87.05 | 90.06 | -5.180% | 90 | 257 | -43.749% |
| 2026-09-11 | 94.73 | 94.98 | 94.73 | 94.98 | +4.915% | 2 | 257 | -46.662% |
| 2026-09-10 | 90.53 | 90.53 | 90.53 | 90.53 | -5.550% | 1 | 256 | -44.041% |
| 2026-09-09 | 95.30 | 95.85 | 95.30 | 95.85 | -2.214% | 2 | 255 | -47.147% |
| 2026-09-08 | 98.02 | 98.02 | 98.02 | 98.02 | +1.892% | 1 | 255 | -48.317% |
| 2026-09-04 | 98.24 | 98.24 | 96.20 | 96.20 | +0.754% | 2 | 256 | -47.339% |
| 2026-09-03 | 95.48 | 95.48 | 95.48 | 95.48 | +6.089% | 1 | 256 | -46.942% |
| 2026-09-02 | 90.00 | 90.00 | 90.00 | 90.00 | -0.728% | 1 | 258 | -43.711% |
| 2026-09-01 | 90.70 | 92.20 | 90.25 | 90.66 | -5.563% | 17 | 261 | -44.121% |
| 2026-08-31 | 96.46 | 96.46 | 96.00 | 96.00 | -3.981% | 25 | 238 | -47.229% |
| 2026-08-27 | 99.98 | 99.98 | 99.98 | 99.98 | +4.647% | 1 | 239 | -49.330% |
| 2026-08-25 | 95.26 | 95.54 | 95.26 | 95.54 | -3.446% | 2 | 238 | -46.975% |
| 2026-08-21 | 98.95 | 98.95 | 98.95 | 98.95 | +2.010% | 1 | 238 | -48.802% |
| 2026-08-20 | 97.62 | 97.62 | 96.16 | 97.00 | -5.347% | 5 | 238 | -47.773% |
| 2026-08-19 | 101.00 | 102.65 | 101.00 | 102.48 | -9.884% | 5 | 238 | -50.566% |
| 2026-08-17 | 113.72 | 113.72 | 113.72 | 113.72 | +10.002% | 1 | 238 | -55.452% |
| 2026-08-11 | 105.74 | 105.74 | 103.38 | 103.38 | -7.696% | 2 | 237 | -50.996% |
| 2026-08-04 | 99.95 | 112.00 | 99.95 | 112.00 | +20.586% | 4 | 240 | -54.768% |
| 2026-08-03 | 89.25 | 92.88 | 89.25 | 92.88 | +6.282% | 14 | 235 | -45.457% |
| 2026-07-31 | 92.47 | 92.47 | 87.39 | 87.39 | +8.009% | 3 | 234 | -42.030% |
| 2026-07-28 | 82.53 | 82.53 | 80.91 | 80.91 | -10.813% | 3 | 233 | -37.387% |
| 2026-07-24 | 90.72 | 90.72 | 90.72 | 90.72 | -3.315% | 1 | 233 | -44.158% |
| 2026-07-23 | 97.59 | 97.59 | 92.70 | 93.83 | -6.915% | 13 | 226 | -46.009% |
| 2026-07-21 | 100.80 | 100.80 | 100.80 | 100.80 | +4.218% | 1 | 227 | -49.742% |
| 2026-07-20 | 98.77 | 99.31 | 96.72 | 96.72 | -0.289% | 7 | 225 | -47.622% |
| 2026-07-17 | 90.93 | 97.95 | 90.93 | 97.00 | -4.433% | 43 | 217 | -47.773% |
| 2026-07-16 | 101.50 | 101.50 | 101.50 | 101.50 | -8.136% | 4 | 221 | -50.089% |
| 2026-07-13 | 110.49 | 110.49 | 110.49 | 110.49 | -6.046% | 1 | 221 | -54.150% |
| 2026-07-10 | 115.30 | 117.80 | 115.30 | 117.60 | +1.818% | 5 | 216 | -56.922% |
| 2026-07-09 | 115.50 | 115.50 | 115.50 | 115.50 | +8.349% | 2 | 214 | -56.139% |
| 2026-07-07 | 106.60 | 106.60 | 106.60 | 106.60 | -8.309% | 3 | 211 | -52.477% |
| 2026-07-06 | 116.26 | 116.26 | 116.26 | 116.26 | +0.207% | 5 | 211 | -56.425% |
| 2026-06-29 | 116.02 | 116.02 | 116.02 | 116.02 | +2.464% | 1 | 211 | -56.335% |
| 2026-06-26 | 108.96 | 113.23 | 108.96 | 113.23 | -2.388% | 5 | 208 | -55.259% |
| 2026-06-24 | 114.00 | 116.00 | 114.00 | 116.00 | -2.521% | 3 | 206 | -56.328% |
| 2026-06-23 | 115.41 | 119.00 | 115.41 | 119.00 | -13.069% | 2 | 204 | -57.429% |
| 2026-06-22 | 135.96 | 136.89 | 135.96 | 136.89 | +8.411% | 5 | 199 | -62.992% |
| 2026-06-17 | 125.37 | 126.27 | 125.03 | 126.27 | -2.002% | 11 | 193 | -59.880% |
| 2026-06-16 | 128.85 | 128.85 | 128.85 | 128.85 | -1.851% | 1 | 193 | -60.683% |
| 2026-06-15 | 129.15 | 132.70 | 129.15 | 131.28 | +12.861% | 161 | 115 | -61.411% |
| 2026-06-12 | 113.08 | 116.53 | 113.08 | 116.32 | +14.850% | 9 | 116 | -56.448% |
| 2026-06-09 | 108.00 | 108.00 | 100.00 | 101.28 | -6.654% | 5 | 114 | -49.980% |
| 2026-06-05 | 116.94 | 116.94 | 108.50 | 108.50 | -16.210% | 7 | 114 | -53.309% |
| 2026-06-01 | 129.49 | 129.49 | 129.49 | 129.49 | +9.737% | 6 | 114 | -60.877% |
| 2026-05-27 | 118.00 | 118.00 | 118.00 | 118.00 | -2.018% | 1 | 113 | -57.068% |
| 2026-05-26 | 121.06 | 121.06 | 118.92 | 120.43 | +8.937% | 5 | 116 | -57.934% |
| 2026-05-22 | 110.55 | 110.55 | 110.55 | 110.55 | +6.094% | 1 | 116 | -54.175% |
| 2026-05-21 | 104.23 | 104.23 | 104.14 | 104.20 | +1.649% | 19 | 115 | -51.382% |
| 2026-05-19 | 95.00 | 102.51 | 95.00 | 102.51 | -4.713% | 2 | 115 | -50.580% |
| 2026-05-15 | 107.58 | 107.58 | 107.58 | 107.58 | +7.365% | 2 | 113 | -52.909% |
| 2026-05-12 | 100.20 | 100.20 | 100.20 | 100.20 | -7.454% | 1 | 113 | -49.441% |
| 2026-05-11 | 106.79 | 108.27 | 105.69 | 108.27 | +15.611% | 5 | 113 | -53.210% |
| 2026-05-07 | 99.58 | 99.58 | 93.65 | 93.65 | -0.889% | 14 | 112 | -45.905% |
| 2026-05-06 | 90.31 | 94.49 | 90.31 | 94.49 | +18.512% | 2 | 121 | -46.386% |
| 2026-05-01 | 79.73 | 79.73 | 79.73 | 79.73 | +9.399% | 10 | 110 | -36.461% |
| 2026-04-24 | 71.74 | 72.88 | 71.74 | 72.88 | +11.233% | 4 | 110 | -30.488% |
| 2026-04-22 | 65.49 | 65.52 | 65.49 | 65.52 | +5.814% | 2 | 111 | -22.680% |
| 2026-04-21 | 61.78 | 61.92 | 61.78 | 61.92 | +1.259% | 2 | 113 | -18.185% |
| 2026-04-20 | 60.51 | 61.15 | 60.51 | 61.15 | +3.979% | 2 | 113 | -17.155% |
| 2026-04-16 | 58.90 | 58.90 | 58.78 | 58.81 | +9.741% | 4 | 114 | -13.858% |
| 2026-04-15 | 52.89 | 53.59 | 52.89 | 53.59 | +5.784% | 6 | 114 | -5.467% |
| 2026-04-14 | 48.86 | 50.66 | 48.86 | 50.66 | +15.399% | 3 | 108 | 0.000% |
| 2026-04-13 | 43.49 | 43.90 | 43.32 | 43.90 | +3.100% | 4 | 105 | +15.399% |
| 2026-04-10 | 42.92 | 42.92 | 42.52 | 42.58 | +8.346% | 6 | 104 | +18.976% |
| 2026-03-18 | 39.30 | 39.38 | 39.30 | 39.30 | -2.068% | 3 | 104 | +28.906% |
| 2026-03-17 | 40.39 | 40.39 | 40.11 | 40.13 | -6.216% | 26 | 104 | +26.240% |
| 2026-03-11 | 42.77 | 42.79 | 42.67 | 42.79 | +0.422% | 4 | 104 | +18.392% |
| 2026-02-18 | 40.20 | 42.81 | 40.20 | 42.61 | -6.166% | 4 | 103 | +18.892% |
| 2026-02-10 | 46.20 | 46.20 | 45.25 | 45.41 | +4.391% | 106 | 103 | +11.561% |
| 2026-02-04 | 45.08 | 45.08 | 43.02 | 43.50 | -14.555% | 5 | 54 | +16.460% |
| 2026-01-05 | 50.96 | 51.06 | 50.90 | 50.91 | -2.247% | 100 | 4 | -0.491% |
| 2025-12-23 | 52.07 | 52.14 | 52.07 | 52.08 | -7.790% | 4 | 4 | -2.727% |
| 2025-12-04 | 55.82 | 56.48 | 55.82 | 56.48 | 0.000% | 4 | 2 | -10.305% |