QQQ270917C00700000
QQQ Sep 17 2027 700.00 Call
optionOPRA
EODNov 5, 2026
46.73USD-30.863%(-20.86)525Vol1,763OI
QQQ270917C00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 61.50 | 61.50 | 46.73 | 46.73 | -30.863% | 525 | 1,729 | 0.000% |
| 2026-11-04 | 68.30 | 73.36 | 67.59 | 67.59 | +1.654% | 31 | 1,707 | -30.863% |
| 2026-11-03 | 66.00 | 68.03 | 66.00 | 66.49 | +2.878% | 49 | 1,666 | -29.719% |
| 2026-11-02 | 71.80 | 73.55 | 64.63 | 64.63 | -6.712% | 51 | 1,674 | -27.696% |
| 2026-10-30 | 72.42 | 74.60 | 66.00 | 69.28 | -13.400% | 289 | 1,683 | -32.549% |
| 2026-10-29 | 83.56 | 85.59 | 80.00 | 80.00 | -14.530% | 23 | 1,684 | -41.588% |
| 2026-10-28 | 89.64 | 93.60 | 89.64 | 93.60 | +3.197% | 7 | 1,684 | -50.075% |
| 2026-10-27 | 86.00 | 90.70 | 86.00 | 90.70 | +6.568% | 9 | 1,683 | -48.479% |
| 2026-10-26 | 81.80 | 86.15 | 81.54 | 85.11 | +6.401% | 17 | 1,671 | -45.095% |
| 2026-10-23 | 79.00 | 82.55 | 78.24 | 79.99 | +1.678% | 48 | 1,631 | -41.580% |
| 2026-10-22 | 86.68 | 86.68 | 78.67 | 78.67 | -10.997% | 26 | 1,624 | -40.600% |
| 2026-10-20 | 84.00 | 91.00 | 84.00 | 88.39 | -0.562% | 156 | 1,472 | -47.132% |
| 2026-10-19 | 86.90 | 91.74 | 86.90 | 88.89 | +8.336% | 9 | 1,470 | -47.429% |
| 2026-10-16 | 91.02 | 91.02 | 81.97 | 82.05 | -13.731% | 54 | 1,441 | -43.047% |
| 2026-10-15 | 89.23 | 95.27 | 88.00 | 95.11 | -0.927% | 128 | 1,427 | -50.867% |
| 2026-10-14 | 101.50 | 102.05 | 95.40 | 96.00 | -8.962% | 17 | 1,479 | -51.323% |
| 2026-10-13 | 104.50 | 105.45 | 104.46 | 105.45 | -3.567% | 153 | 1,451 | -55.685% |
| 2026-10-12 | 111.42 | 112.68 | 109.35 | 109.35 | -4.280% | 20 | 1,450 | -57.266% |
| 2026-10-09 | 113.10 | 114.24 | 113.10 | 114.24 | +2.845% | 6 | 1,450 | -59.095% |
| 2026-10-08 | 116.69 | 116.69 | 111.08 | 111.08 | -6.553% | 5 | 1,450 | -57.931% |
| 2026-10-07 | 117.80 | 118.87 | 116.00 | 118.87 | -2.725% | 13 | 1,447 | -60.688% |
| 2026-10-06 | 124.00 | 124.99 | 122.20 | 122.20 | +1.453% | 51 | 1,436 | -61.759% |
| 2026-10-05 | 117.99 | 120.45 | 117.99 | 120.45 | +4.585% | 6 | 1,436 | -61.204% |
| 2026-10-02 | 115.00 | 119.56 | 115.00 | 115.17 | +5.197% | 39 | 1,441 | -59.425% |
| 2026-10-01 | 110.40 | 110.79 | 109.48 | 109.48 | -0.473% | 5 | 1,439 | -57.316% |
| 2026-09-30 | 110.00 | 110.96 | 109.00 | 110.00 | +2.987% | 22 | 1,452 | -57.518% |
| 2026-09-29 | 108.06 | 108.06 | 106.00 | 106.81 | +2.308% | 25 | 1,452 | -56.249% |
| 2026-09-28 | 106.41 | 106.41 | 103.00 | 104.40 | -6.993% | 19 | 1,435 | -55.239% |
| 2026-09-25 | 111.00 | 112.25 | 110.05 | 112.25 | +1.309% | 6 | 1,437 | -58.370% |
| 2026-09-24 | 106.02 | 111.06 | 106.00 | 110.80 | +0.608% | 40 | 1,412 | -57.825% |
| 2026-09-23 | 113.06 | 113.06 | 107.64 | 110.13 | -4.376% | 20 | 1,411 | -57.568% |
| 2026-09-22 | 111.96 | 115.17 | 111.96 | 115.17 | +5.380% | 74 | 1,401 | -59.425% |
| 2026-09-21 | 98.50 | 111.00 | 98.50 | 109.29 | +18.011% | 49 | 1,408 | -57.242% |
| 2026-09-18 | 92.82 | 92.82 | 91.05 | 92.61 | +1.457% | 22 | 1,407 | -49.541% |
| 2026-09-17 | 92.03 | 92.03 | 89.50 | 91.28 | +9.317% | 16 | 1,404 | -48.806% |
| 2026-09-16 | 85.00 | 87.16 | 80.96 | 83.50 | +0.120% | 82 | 1,362 | -44.036% |
| 2026-09-15 | 86.50 | 86.50 | 83.20 | 83.40 | -4.500% | 26 | 1,349 | -43.969% |
| 2026-09-14 | 84.07 | 89.07 | 83.43 | 87.33 | -4.662% | 134 | 1,294 | -46.490% |
| 2026-09-11 | 92.00 | 92.29 | 91.60 | 91.60 | +4.495% | 7 | 1,293 | -48.985% |
| 2026-09-10 | 87.50 | 89.91 | 87.50 | 87.66 | -5.365% | 14 | 1,288 | -46.692% |
| 2026-09-09 | 91.37 | 92.63 | 91.37 | 92.63 | -1.896% | 3 | 1,285 | -49.552% |
| 2026-09-08 | 95.15 | 95.25 | 94.42 | 94.42 | +0.447% | 7 | 1,281 | -50.508% |
| 2026-09-04 | 94.00 | 94.00 | 92.00 | 94.00 | +0.589% | 4 | 1,282 | -50.287% |
| 2026-09-03 | 90.38 | 93.45 | 90.38 | 93.45 | +8.160% | 3 | 1,282 | -49.995% |
| 2026-09-02 | 86.00 | 87.43 | 86.00 | 86.40 | -1.336% | 10 | 1,279 | -45.914% |
| 2026-09-01 | 87.94 | 90.16 | 86.50 | 87.57 | -5.788% | 33 | 1,277 | -46.637% |
| 2026-08-31 | 93.74 | 93.74 | 92.95 | 92.95 | -2.670% | 7 | 1,275 | -49.726% |
| 2026-08-28 | 98.70 | 101.15 | 95.50 | 95.50 | -2.051% | 7 | 1,275 | -51.068% |
| 2026-08-27 | 97.50 | 97.50 | 97.50 | 97.50 | +5.806% | 1 | 1,275 | -52.072% |
| 2026-08-25 | 92.15 | 92.15 | 92.15 | 92.15 | +0.743% | 1 | 1,279 | -49.289% |
| 2026-08-24 | 93.21 | 93.21 | 87.80 | 91.47 | -3.817% | 27 | 1,267 | -48.912% |
| 2026-08-21 | 93.81 | 96.80 | 93.81 | 95.10 | +1.386% | 5 | 1,265 | -50.862% |
| 2026-08-20 | 95.57 | 95.57 | 93.00 | 93.80 | -3.844% | 10 | 1,266 | -50.181% |
| 2026-08-19 | 100.35 | 100.35 | 97.55 | 97.55 | -2.450% | 12 | 1,266 | -52.096% |
| 2026-08-18 | 102.21 | 102.40 | 99.73 | 100.00 | -8.248% | 16 | 1,257 | -53.270% |
| 2026-08-17 | 111.00 | 111.00 | 108.99 | 108.99 | -0.918% | 7 | 1,256 | -57.125% |
| 2026-08-14 | 110.76 | 111.58 | 108.50 | 110.00 | -0.659% | 9 | 1,261 | -57.518% |
| 2026-08-13 | 108.48 | 112.00 | 108.40 | 110.73 | +6.717% | 16 | 1,256 | -57.798% |
| 2026-08-12 | 104.62 | 105.50 | 103.76 | 103.76 | +2.834% | 5 | 1,255 | -54.963% |
| 2026-08-11 | 104.50 | 104.50 | 100.90 | 100.90 | -3.158% | 2 | 1,254 | -53.687% |
| 2026-08-10 | 104.25 | 104.29 | 104.19 | 104.19 | -0.771% | 5 | 1,255 | -55.149% |
| 2026-08-07 | 102.46 | 105.00 | 102.20 | 105.00 | +3.827% | 7 | 1,257 | -55.495% |
| 2026-08-06 | 101.65 | 104.00 | 101.13 | 101.13 | -2.872% | 10 | 1,255 | -53.792% |
| 2026-08-05 | 111.50 | 111.50 | 104.12 | 104.12 | -4.800% | 4 | 1,352 | -55.119% |
| 2026-08-04 | 102.25 | 109.37 | 102.07 | 109.37 | +21.253% | 28 | 1,365 | -57.273% |
| 2026-08-03 | 86.00 | 91.40 | 86.00 | 90.20 | +8.675% | 242 | 1,152 | -48.193% |
| 2026-07-31 | 87.00 | 87.00 | 80.00 | 83.00 | +1.220% | 59 | 1,170 | -43.699% |
| 2026-07-30 | 76.00 | 82.00 | 76.00 | 82.00 | +18.841% | 45 | 1,150 | -43.012% |
| 2026-07-29 | 77.98 | 79.50 | 69.00 | 69.00 | -11.990% | 185 | 1,179 | -32.275% |
| 2026-07-28 | 77.98 | 80.12 | 75.00 | 78.40 | -6.108% | 133 | 1,173 | -40.395% |
| 2026-07-27 | 82.15 | 83.50 | 80.10 | 83.50 | -2.202% | 56 | 1,146 | -44.036% |
| 2026-07-24 | 86.65 | 89.83 | 85.38 | 85.38 | -4.763% | 132 | 1,064 | -45.268% |
| 2026-07-23 | 94.00 | 94.80 | 89.50 | 89.65 | -12.108% | 26 | 1,054 | -47.875% |
| 2026-07-21 | 99.23 | 102.55 | 97.87 | 102.00 | +9.677% | 113 | 958 | -54.186% |
| 2026-07-20 | 99.69 | 99.69 | 93.00 | 93.00 | -4.674% | 18 | 956 | -49.753% |
| 2026-07-17 | 89.00 | 97.56 | 88.75 | 97.56 | -1.564% | 30 | 949 | -52.101% |
| 2026-07-16 | 101.50 | 102.00 | 98.00 | 99.11 | -7.452% | 230 | 840 | -52.850% |
| 2026-07-15 | 106.88 | 107.09 | 104.80 | 107.09 | -3.086% | 3 | 841 | -56.364% |
| 2026-07-14 | 111.17 | 111.17 | 110.50 | 110.50 | +5.148% | 2 | 841 | -57.710% |
| 2026-07-13 | 106.47 | 106.51 | 104.00 | 105.09 | -8.026% | 70 | 839 | -55.533% |
| 2026-07-10 | 114.26 | 114.26 | 114.26 | 114.26 | +0.184% | 4 | 839 | -59.102% |
| 2026-07-09 | 109.40 | 114.16 | 109.40 | 114.05 | +8.495% | 237 | 990 | -59.027% |
| 2026-07-08 | 102.83 | 105.12 | 100.56 | 105.12 | +1.077% | 121 | 869 | -55.546% |
| 2026-07-07 | 103.13 | 107.01 | 102.89 | 104.00 | -9.170% | 17 | 866 | -55.067% |
| 2026-07-06 | 114.25 | 115.78 | 113.60 | 114.50 | +6.830% | 21 | 851 | -59.188% |
| 2026-07-02 | 111.50 | 111.50 | 107.18 | 107.18 | -9.169% | 2 | 850 | -56.400% |
| 2026-07-01 | 119.95 | 119.95 | 118.00 | 118.00 | -5.320% | 2 | 849 | -60.398% |
| 2026-06-30 | 120.28 | 124.63 | 120.28 | 124.63 | +13.506% | 3 | 851 | -62.505% |
| 2026-06-29 | 111.00 | 111.00 | 108.30 | 109.80 | +2.617% | 3 | 850 | -57.441% |
| 2026-06-26 | 105.29 | 111.01 | 104.30 | 107.00 | -3.604% | 303 | 604 | -56.327% |
| 2026-06-25 | 110.00 | 114.89 | 110.00 | 111.00 | +2.778% | 3 | 603 | -57.901% |
| 2026-06-24 | 113.71 | 113.71 | 108.00 | 108.00 | -4.425% | 3 | 600 | -56.731% |
| 2026-06-23 | 116.50 | 117.00 | 113.00 | 113.00 | -11.719% | 102 | 541 | -58.646% |
| 2026-06-22 | 133.70 | 133.70 | 128.00 | 128.00 | -1.538% | 2 | 541 | -63.492% |
| 2026-06-18 | 128.42 | 130.00 | 128.42 | 130.00 | +6.557% | 9 | 534 | -64.054% |
| 2026-06-16 | 128.00 | 128.00 | 122.00 | 122.00 | -6.154% | 9 | 535 | -61.697% |
| 2026-06-15 | 126.88 | 130.00 | 126.88 | 130.00 | +14.035% | 3 | 538 | -64.054% |
| 2026-06-12 | 112.00 | 115.12 | 112.00 | 114.00 | +5.487% | 131 | 538 | -59.009% |
| 2026-06-11 | 100.89 | 108.07 | 98.35 | 108.07 | +10.807% | 17 | 729 | -56.760% |
| 2026-06-10 | 106.81 | 106.81 | 96.50 | 97.53 | -7.220% | 241 | 496 | -52.087% |
| 2026-06-09 | 114.00 | 114.00 | 95.00 | 105.12 | -3.807% | 26 | 484 | -55.546% |
| 2026-06-08 | 109.00 | 112.49 | 107.49 | 109.28 | +5.077% | 609 | 332 | -57.238% |
| 2026-06-05 | 116.00 | 116.00 | 103.45 | 104.00 | -19.349% | 21 | 314 | -55.067% |
| 2026-06-04 | 123.08 | 128.95 | 123.08 | 128.95 | -1.565% | 3 | 312 | -63.761% |
| 2026-06-03 | 131.54 | 131.54 | 131.00 | 131.00 | +0.676% | 2 | 313 | -64.328% |
| 2026-06-02 | 130.50 | 130.50 | 128.99 | 130.12 | +5.360% | 19 | 311 | -64.087% |
| 2026-05-29 | 126.19 | 126.19 | 123.50 | 123.50 | +5.556% | 8 | 314 | -62.162% |
| 2026-05-26 | 112.75 | 117.00 | 112.75 | 117.00 | +6.898% | 13 | 307 | -60.060% |
| 2026-05-22 | 109.28 | 110.18 | 109.28 | 109.45 | +4.707% | 4 | 306 | -57.305% |
| 2026-05-21 | 104.53 | 104.53 | 104.53 | 104.53 | +10.555% | 2 | 304 | -55.295% |
| 2026-05-19 | 92.54 | 94.55 | 92.54 | 94.55 | -0.211% | 72 | 264 | -50.576% |
| 2026-05-18 | 100.00 | 100.04 | 94.75 | 94.75 | -8.135% | 7 | 260 | -50.681% |
| 2026-05-15 | 103.36 | 103.36 | 102.70 | 103.14 | -6.694% | 5 | 256 | -54.693% |
| 2026-05-14 | 110.84 | 112.89 | 108.79 | 110.54 | +2.542% | 27 | 256 | -57.726% |
| 2026-05-13 | 107.80 | 107.80 | 107.80 | 107.80 | +11.134% | 14 | 258 | -56.651% |
| 2026-05-12 | 101.00 | 101.00 | 93.70 | 97.00 | -7.177% | 28 | 258 | -51.825% |
| 2026-05-11 | 102.73 | 104.50 | 102.73 | 104.50 | +3.108% | 3 | 258 | -55.282% |
| 2026-05-08 | 95.83 | 102.48 | 95.83 | 101.35 | +14.494% | 29 | 257 | -53.892% |
| 2026-05-07 | 96.73 | 96.73 | 88.52 | 88.52 | -3.783% | 6 | 268 | -47.210% |
| 2026-05-06 | 91.88 | 92.00 | 91.88 | 92.00 | +12.939% | 2 | 267 | -49.207% |
| 2026-05-05 | 79.93 | 82.23 | 79.93 | 81.46 | +7.453% | 44 | 267 | -42.634% |
| 2026-05-01 | 76.45 | 76.45 | 75.81 | 75.81 | +11.028% | 4 | 227 | -38.359% |
| 2026-04-29 | 68.22 | 68.28 | 68.22 | 68.28 | -1.272% | 2 | 227 | -31.561% |
| 2026-04-27 | 69.21 | 69.21 | 69.14 | 69.16 | -1.115% | 3 | 227 | -32.432% |
| 2026-04-24 | 69.88 | 70.44 | 69.88 | 69.94 | +8.116% | 14 | 224 | -33.186% |
| 2026-04-23 | 64.53 | 65.59 | 64.53 | 64.69 | +2.585% | 19 | 224 | -27.763% |
| 2026-04-22 | 62.64 | 63.70 | 62.64 | 63.06 | +8.724% | 31 | 236 | -25.896% |
| 2026-04-21 | 60.82 | 60.82 | 58.00 | 58.00 | -1.277% | 4 | 231 | -19.431% |
| 2026-04-20 | 58.75 | 58.75 | 58.75 | 58.75 | -3.324% | 1 | 231 | -20.460% |
| 2026-04-17 | 58.94 | 60.77 | 58.94 | 60.77 | +9.812% | 8 | 231 | -23.104% |
| 2026-04-16 | 56.43 | 56.79 | 54.81 | 55.34 | +3.827% | 21 | 228 | -15.558% |
| 2026-04-15 | 50.64 | 53.30 | 50.64 | 53.30 | +9.965% | 28 | 214 | -12.326% |
| 2026-04-14 | 47.61 | 48.47 | 47.61 | 48.47 | +16.263% | 12 | 186 | -3.590% |
| 2026-04-13 | 41.50 | 41.69 | 41.50 | 41.69 | +2.584% | 3 | 176 | +12.089% |
| 2026-04-10 | 40.94 | 40.96 | 40.42 | 40.64 | +1.778% | 7 | 173 | +14.985% |
| 2026-04-09 | 39.28 | 39.93 | 39.28 | 39.93 | +27.981% | 3 | 169 | +17.030% |
| 2026-04-07 | 31.65 | 31.65 | 31.20 | 31.20 | +6.159% | 4 | 170 | +49.776% |
| 2026-03-31 | 29.39 | 29.39 | 29.39 | 29.39 | +23.177% | 2 | 169 | +59.000% |
| 2026-03-30 | 25.97 | 25.97 | 23.86 | 23.86 | -8.019% | 5 | 167 | +95.851% |
| 2026-03-27 | 26.58 | 26.58 | 25.94 | 25.94 | -21.513% | 20 | 167 | +80.146% |
| 2026-03-24 | 33.10 | 33.10 | 33.05 | 33.05 | -9.402% | 14 | 161 | +41.392% |
| 2026-03-19 | 34.97 | 36.48 | 34.97 | 36.48 | -4.453% | 3 | 174 | +28.098% |
| 2026-03-17 | 39.23 | 39.23 | 38.18 | 38.18 | -6.946% | 4 | 174 | +22.394% |
| 2026-03-11 | 40.87 | 41.03 | 40.67 | 41.03 | +9.035% | 4 | 172 | +13.892% |
| 2026-03-03 | 37.63 | 37.63 | 37.63 | 37.63 | -7.429% | 6 | 172 | +24.183% |
| 2026-02-24 | 40.65 | 40.65 | 40.65 | 40.65 | -0.025% | 1 | 172 | +14.957% |
| 2026-02-18 | 40.81 | 40.81 | 40.66 | 40.66 | +5.610% | 2 | 172 | +14.929% |
| 2026-02-13 | 38.54 | 38.54 | 38.50 | 38.50 | -11.515% | 2 | 173 | +21.377% |
| 2026-02-10 | 44.04 | 44.09 | 43.50 | 43.51 | +4.742% | 4 | 173 | +7.401% |
| 2026-02-06 | 41.54 | 41.54 | 41.54 | 41.54 | +1.664% | 1 | 174 | +12.494% |
| 2026-02-04 | 40.86 | 40.86 | 40.86 | 40.86 | -21.043% | 1 | 174 | +14.366% |
| 2026-02-02 | 51.75 | 51.75 | 51.75 | 51.75 | -8.456% | 2 | 174 | -9.700% |
| 2026-01-28 | 56.53 | 56.53 | 56.53 | 56.53 | +17.428% | 1 | 173 | -17.336% |
| 2026-01-22 | 48.14 | 48.14 | 48.14 | 48.14 | +2.644% | 2 | 173 | -2.929% |
| 2026-01-21 | 46.90 | 46.90 | 46.90 | 46.90 | +4.199% | 3 | 173 | -0.362% |
| 2026-01-20 | 46.82 | 46.82 | 45.01 | 45.01 | -8.646% | 5 | 174 | +3.821% |
| 2026-01-16 | 49.27 | 49.27 | 49.27 | 49.27 | -0.324% | 13 | 160 | -5.155% |
| 2026-01-06 | 49.43 | 49.43 | 49.43 | 49.43 | +2.958% | 1 | 160 | -5.462% |
| 2026-01-05 | 48.87 | 48.96 | 48.01 | 48.01 | -3.206% | 85 | 116 | -2.666% |
| 2025-12-30 | 49.48 | 49.60 | 49.48 | 49.60 | +2.205% | 2 | 116 | -5.786% |
| 2025-12-29 | 49.79 | 49.82 | 48.53 | 48.53 | -3.327% | 21 | 116 | -3.709% |
| 2025-12-24 | 50.20 | 50.20 | 50.20 | 50.20 | +0.060% | 1 | 106 | -6.912% |
| 2025-12-23 | 49.92 | 50.18 | 49.92 | 50.17 | +12.792% | 96 | 106 | -6.857% |
| 2025-12-17 | 44.48 | 44.48 | 44.48 | 44.48 | -18.609% | 2 | 23 | +5.058% |
| 2025-12-11 | 54.41 | 54.65 | 54.41 | 54.65 | -4.224% | 5 | 25 | -14.492% |
| 2025-12-08 | 57.06 | 57.06 | 57.06 | 57.06 | +2.552% | 1 | 21 | -18.104% |
| 2025-12-05 | 55.64 | 55.64 | 55.64 | 55.64 | +4.744% | 3 | 21 | -16.014% |
| 2025-12-01 | 52.73 | 53.12 | 52.73 | 53.12 | +3.246% | 4 | 18 | -12.029% |
| 2025-11-28 | 51.45 | 51.45 | 51.45 | 51.45 | +13.727% | 5 | 17 | -9.174% |
| 2025-11-20 | 45.24 | 45.24 | 45.24 | 45.24 | -2.226% | 1 | 12 | +3.294% |
| 2025-11-18 | 46.27 | 46.27 | 46.27 | 46.27 | -14.394% | 1 | 11 | +0.994% |
| 2025-11-14 | 53.33 | 54.05 | 53.33 | 54.05 | -4.319% | 2 | 12 | -13.543% |
| 2025-11-11 | 56.93 | 56.93 | 56.49 | 56.49 | +14.701% | 2 | 11 | -17.277% |
| 2025-11-07 | 48.44 | 49.25 | 48.44 | 49.25 | -14.392% | 20 | 11 | -5.117% |
| 2025-11-04 | 57.53 | 57.53 | 57.53 | 57.53 | 0.000% | 1 | 1 | -18.773% |