QQQ270917C00705000
QQQ Sep 17 2027 705.00 Call
optionOPRA
EODNov 5, 2026
43.67USD-37.863%(-26.61)58Vol1,705OI
QQQ270917C00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 49.91 | 50.05 | 43.67 | 43.67 | -37.863% | 58 | 1,689 | 0.000% |
| 2026-11-04 | 69.39 | 70.28 | 69.39 | 70.28 | +9.317% | 3 | 1,692 | -37.863% |
| 2026-11-03 | 64.29 | 64.29 | 64.29 | 64.29 | +4.724% | 2 | 1,692 | -32.073% |
| 2026-11-02 | 61.39 | 61.39 | 61.39 | 61.39 | -4.822% | 2 | 1,691 | -28.865% |
| 2026-10-30 | 68.83 | 69.50 | 62.64 | 64.50 | -14.705% | 75 | 1,683 | -32.295% |
| 2026-10-29 | 80.70 | 80.70 | 75.62 | 75.62 | -15.291% | 4 | 1,681 | -42.251% |
| 2026-10-28 | 89.27 | 89.27 | 89.27 | 89.27 | +9.534% | 2 | 1,681 | -51.081% |
| 2026-10-26 | 78.53 | 82.79 | 78.53 | 81.50 | +5.053% | 6 | 1,682 | -46.417% |
| 2026-10-23 | 77.36 | 80.00 | 77.29 | 77.58 | +0.570% | 1,749 | 491 | -43.710% |
| 2026-10-22 | 79.40 | 79.40 | 75.80 | 77.14 | -12.738% | 36 | 461 | -43.389% |
| 2026-10-21 | 88.40 | 88.40 | 88.40 | 88.40 | +3.817% | 1 | 462 | -50.600% |
| 2026-10-20 | 85.15 | 85.15 | 85.15 | 85.15 | -1.561% | 1 | 462 | -48.714% |
| 2026-10-19 | 86.50 | 86.50 | 86.50 | 86.50 | +8.125% | 1 | 462 | -49.514% |
| 2026-10-16 | 86.98 | 86.98 | 79.00 | 80.00 | -13.728% | 18 | 454 | -45.413% |
| 2026-10-14 | 92.73 | 92.73 | 92.73 | 92.73 | -8.315% | 1 | 455 | -52.906% |
| 2026-10-13 | 102.38 | 102.38 | 101.14 | 101.14 | -7.912% | 3 | 454 | -56.822% |
| 2026-10-09 | 109.83 | 109.83 | 109.83 | 109.83 | +2.645% | 1 | 453 | -60.239% |
| 2026-10-08 | 107.00 | 107.00 | 107.00 | 107.00 | -11.011% | 1 | 453 | -59.187% |
| 2026-10-06 | 120.00 | 121.00 | 120.00 | 120.24 | +2.725% | 11 | 452 | -63.681% |
| 2026-10-05 | 115.00 | 117.05 | 115.00 | 117.05 | +4.509% | 4 | 452 | -62.691% |
| 2026-10-02 | 115.15 | 115.15 | 112.00 | 112.00 | +4.138% | 3 | 451 | -61.009% |
| 2026-10-01 | 107.55 | 107.55 | 107.55 | 107.55 | +2.604% | 1 | 451 | -59.396% |
| 2026-09-30 | 105.62 | 107.15 | 104.81 | 104.82 | +1.777% | 8 | 447 | -58.338% |
| 2026-09-28 | 102.20 | 104.12 | 101.72 | 102.99 | -5.799% | 5 | 444 | -57.598% |
| 2026-09-25 | 108.76 | 109.33 | 106.45 | 109.33 | +1.702% | 18 | 457 | -60.057% |
| 2026-09-24 | 102.83 | 107.50 | 102.00 | 107.50 | +0.467% | 8 | 456 | -59.377% |
| 2026-09-23 | 109.28 | 109.28 | 105.40 | 107.00 | -2.077% | 38 | 444 | -59.187% |
| 2026-09-22 | 108.80 | 109.27 | 108.80 | 109.27 | +3.085% | 17 | 434 | -60.035% |
| 2026-09-21 | 96.12 | 106.79 | 96.12 | 106.00 | +17.778% | 26 | 428 | -58.802% |
| 2026-09-18 | 89.45 | 90.00 | 89.34 | 90.00 | +1.798% | 7 | 428 | -51.478% |
| 2026-09-17 | 85.67 | 88.41 | 85.67 | 88.41 | +10.154% | 12 | 435 | -50.605% |
| 2026-09-16 | 83.03 | 84.55 | 79.25 | 80.26 | +0.325% | 12 | 431 | -45.589% |
| 2026-09-15 | 81.88 | 81.88 | 80.00 | 80.00 | -3.823% | 19 | 418 | -45.413% |
| 2026-09-14 | 84.50 | 85.95 | 81.46 | 83.18 | -6.117% | 120 | 343 | -47.499% |
| 2026-09-11 | 89.00 | 89.14 | 87.12 | 88.60 | +2.333% | 5 | 344 | -50.711% |
| 2026-09-10 | 84.86 | 87.04 | 84.40 | 86.58 | -5.891% | 8 | 337 | -49.561% |
| 2026-09-08 | 89.29 | 92.07 | 89.29 | 92.00 | +1.657% | 3 | 338 | -52.533% |
| 2026-09-04 | 90.50 | 90.50 | 90.50 | 90.50 | +2.701% | 2 | 339 | -51.746% |
| 2026-09-03 | 85.80 | 89.21 | 85.80 | 88.12 | +4.905% | 7 | 344 | -50.443% |
| 2026-09-02 | 83.00 | 84.38 | 82.95 | 84.00 | -1.060% | 9 | 341 | -48.012% |
| 2026-09-01 | 84.75 | 86.06 | 83.10 | 84.90 | -7.667% | 51 | 340 | -48.563% |
| 2026-08-28 | 93.00 | 93.00 | 91.95 | 91.95 | -1.972% | 4 | 339 | -52.507% |
| 2026-08-27 | 93.25 | 93.80 | 93.25 | 93.80 | +4.222% | 8 | 339 | -53.443% |
| 2026-08-26 | 90.00 | 90.00 | 90.00 | 90.00 | +1.752% | 2 | 338 | -51.478% |
| 2026-08-25 | 91.00 | 91.00 | 88.45 | 88.45 | +1.667% | 2 | 338 | -50.627% |
| 2026-08-24 | 88.00 | 88.00 | 85.00 | 87.00 | -5.537% | 26 | 321 | -49.805% |
| 2026-08-20 | 92.10 | 92.10 | 92.10 | 92.10 | -4.550% | 1 | 321 | -52.584% |
| 2026-08-19 | 96.49 | 96.49 | 96.49 | 96.49 | -0.392% | 1 | 321 | -54.741% |
| 2026-08-18 | 97.38 | 97.38 | 96.64 | 96.87 | -8.785% | 4 | 321 | -54.919% |
| 2026-08-04 | 94.10 | 106.20 | 94.10 | 106.20 | +22.209% | 8 | 324 | -58.879% |
| 2026-08-03 | 86.90 | 86.90 | 86.90 | 86.90 | +7.709% | 1 | 323 | -49.747% |
| 2026-07-31 | 80.68 | 80.68 | 80.68 | 80.68 | +8.719% | 1 | 323 | -45.873% |
| 2026-07-30 | 74.21 | 74.21 | 74.21 | 74.21 | -3.623% | 1 | 322 | -41.153% |
| 2026-07-29 | 72.98 | 77.00 | 69.34 | 77.00 | -0.078% | 5 | 324 | -43.286% |
| 2026-07-28 | 77.06 | 77.06 | 77.06 | 77.06 | -2.456% | 1 | 323 | -43.330% |
| 2026-07-27 | 79.00 | 79.00 | 79.00 | 79.00 | -7.602% | 1 | 323 | -44.722% |
| 2026-07-24 | 85.50 | 85.50 | 85.50 | 85.50 | -3.444% | 1 | 322 | -48.924% |
| 2026-07-23 | 92.18 | 92.18 | 86.52 | 88.55 | -10.898% | 8 | 321 | -50.683% |
| 2026-07-21 | 95.99 | 99.48 | 95.64 | 99.38 | +7.322% | 29 | 308 | -56.058% |
| 2026-07-20 | 95.95 | 95.95 | 92.60 | 92.60 | +2.196% | 4 | 305 | -52.840% |
| 2026-07-17 | 86.23 | 91.70 | 86.23 | 90.61 | -6.588% | 8 | 302 | -51.804% |
| 2026-07-16 | 98.70 | 98.70 | 95.73 | 97.00 | -7.337% | 24 | 289 | -54.979% |
| 2026-07-15 | 102.87 | 104.68 | 102.87 | 104.68 | +2.627% | 6 | 286 | -58.282% |
| 2026-07-13 | 103.50 | 103.50 | 102.00 | 102.00 | -5.695% | 2 | 286 | -57.186% |
| 2026-07-09 | 109.00 | 109.00 | 108.16 | 108.16 | +5.956% | 2 | 286 | -59.625% |
| 2026-07-08 | 101.60 | 102.08 | 100.79 | 102.08 | +1.220% | 5 | 285 | -57.220% |
| 2026-07-07 | 100.74 | 103.51 | 99.64 | 100.85 | -10.140% | 11 | 279 | -56.698% |
| 2026-07-06 | 112.23 | 112.23 | 112.23 | 112.23 | +8.435% | 2 | 279 | -61.089% |
| 2026-07-02 | 103.50 | 103.50 | 103.50 | 103.50 | -10.776% | 1 | 280 | -57.807% |
| 2026-06-30 | 116.00 | 116.00 | 116.00 | 116.00 | +2.937% | 1 | 280 | -62.353% |
| 2026-06-29 | 112.94 | 112.94 | 112.69 | 112.69 | +1.577% | 4 | 281 | -61.248% |
| 2026-06-25 | 110.94 | 110.94 | 110.94 | 110.94 | +5.236% | 2 | 279 | -60.636% |
| 2026-06-24 | 105.42 | 105.42 | 105.42 | 105.42 | -6.043% | 1 | 278 | -58.575% |
| 2026-06-23 | 114.00 | 114.00 | 112.20 | 112.20 | -13.818% | 2 | 279 | -61.078% |
| 2026-06-22 | 130.19 | 130.19 | 130.19 | 130.19 | +3.088% | 1 | 279 | -66.457% |
| 2026-06-18 | 126.60 | 126.60 | 126.29 | 126.29 | +6.574% | 4 | 281 | -65.421% |
| 2026-06-17 | 118.50 | 118.50 | 118.50 | 118.50 | -0.420% | 1 | 282 | -63.148% |
| 2026-06-16 | 122.00 | 122.50 | 119.00 | 119.00 | -4.800% | 3 | 284 | -63.303% |
| 2026-06-15 | 124.00 | 125.00 | 124.00 | 125.00 | +12.228% | 2 | 284 | -65.064% |
| 2026-06-12 | 107.60 | 111.61 | 106.50 | 111.38 | +6.380% | 5 | 285 | -60.792% |
| 2026-06-11 | 95.67 | 104.70 | 95.67 | 104.70 | +12.957% | 3 | 288 | -58.290% |
| 2026-06-10 | 102.47 | 105.00 | 92.69 | 92.69 | +0.750% | 27 | 302 | -52.886% |
| 2026-06-09 | 97.50 | 97.50 | 92.00 | 92.00 | -13.444% | 3 | 302 | -52.533% |
| 2026-06-08 | 106.32 | 106.32 | 104.50 | 106.29 | +4.999% | 3 | 299 | -58.914% |
| 2026-06-05 | 113.00 | 113.00 | 101.23 | 101.23 | -15.430% | 5 | 297 | -56.861% |
| 2026-06-04 | 119.70 | 119.70 | 119.70 | 119.70 | -3.778% | 1 | 297 | -63.517% |
| 2026-06-01 | 122.35 | 124.40 | 122.35 | 124.40 | +1.278% | 10 | 287 | -64.895% |
| 2026-05-29 | 122.83 | 122.83 | 122.83 | 122.83 | +8.892% | 1 | 287 | -64.447% |
| 2026-05-28 | 112.80 | 112.80 | 112.80 | 112.80 | +0.302% | 1 | 286 | -61.285% |
| 2026-05-27 | 112.46 | 112.46 | 112.46 | 112.46 | +0.411% | 5 | 281 | -61.168% |
| 2026-05-26 | 112.30 | 112.40 | 111.90 | 112.00 | +14.007% | 6 | 281 | -61.009% |
| 2026-05-21 | 98.00 | 98.24 | 98.00 | 98.24 | +0.143% | 5 | 277 | -55.548% |
| 2026-05-20 | 98.08 | 98.10 | 98.08 | 98.10 | +2.071% | 2 | 279 | -55.484% |
| 2026-05-19 | 91.21 | 96.11 | 90.59 | 96.11 | -5.404% | 10 | 272 | -54.562% |
| 2026-05-15 | 101.60 | 101.60 | 101.60 | 101.60 | -0.859% | 1 | 272 | -57.018% |
| 2026-05-13 | 102.19 | 102.48 | 102.06 | 102.48 | +5.846% | 3 | 272 | -57.387% |
| 2026-05-12 | 100.30 | 100.30 | 90.48 | 96.82 | -4.957% | 14 | 274 | -54.896% |
| 2026-05-11 | 101.87 | 101.87 | 101.87 | 101.87 | +2.847% | 1 | 274 | -57.132% |
| 2026-05-08 | 99.05 | 99.05 | 99.05 | 99.05 | +10.584% | 10 | 271 | -55.911% |
| 2026-05-07 | 91.66 | 92.02 | 89.57 | 89.57 | +2.086% | 4 | 272 | -51.245% |
| 2026-05-06 | 83.13 | 87.74 | 83.13 | 87.74 | +10.951% | 26 | 269 | -50.228% |
| 2026-05-05 | 79.08 | 79.08 | 79.08 | 79.08 | +12.939% | 1 | 266 | -44.777% |
| 2026-04-30 | 69.91 | 70.02 | 69.89 | 70.02 | +4.664% | 3 | 265 | -37.632% |
| 2026-04-27 | 66.66 | 66.90 | 66.63 | 66.90 | -0.830% | 7 | 262 | -34.723% |
| 2026-04-24 | 67.32 | 67.55 | 67.31 | 67.46 | +9.335% | 9 | 256 | -35.265% |
| 2026-04-23 | 61.70 | 61.70 | 61.70 | 61.70 | +1.581% | 10 | 248 | -29.222% |
| 2026-04-22 | 60.54 | 60.74 | 60.54 | 60.74 | +6.412% | 2 | 238 | -28.103% |
| 2026-04-21 | 57.06 | 57.08 | 57.06 | 57.08 | +2.276% | 2 | 238 | -23.493% |
| 2026-04-20 | 56.55 | 56.58 | 55.81 | 55.81 | +3.123% | 4 | 238 | -21.752% |
| 2026-04-16 | 54.15 | 54.27 | 54.12 | 54.12 | +11.175% | 9 | 238 | -19.309% |
| 2026-04-15 | 48.68 | 48.68 | 48.68 | 48.68 | +5.050% | 1 | 238 | -10.292% |
| 2026-04-14 | 44.60 | 46.36 | 44.60 | 46.34 | +16.169% | 4 | 237 | -5.762% |
| 2026-04-13 | 39.52 | 39.89 | 39.31 | 39.89 | +3.208% | 10 | 233 | +9.476% |
| 2026-04-10 | 39.00 | 39.04 | 38.65 | 38.65 | +6.240% | 9 | 223 | +12.988% |
| 2026-03-17 | 37.30 | 37.30 | 36.38 | 36.38 | -6.742% | 4 | 216 | +20.038% |
| 2026-03-11 | 38.79 | 39.01 | 38.79 | 39.01 | +0.853% | 2 | 218 | +11.946% |
| 2026-03-09 | 38.60 | 38.68 | 38.60 | 38.68 | +4.118% | 4 | 218 | +12.901% |
| 2026-03-03 | 37.15 | 37.15 | 37.15 | 37.15 | -3.557% | 1 | 218 | +17.550% |
| 2026-02-18 | 38.32 | 38.52 | 38.32 | 38.52 | +4.788% | 2 | 218 | +13.370% |
| 2026-02-13 | 36.02 | 36.76 | 36.02 | 36.76 | -12.099% | 2 | 218 | +18.798% |
| 2026-02-11 | 41.57 | 41.82 | 41.57 | 41.82 | +1.653% | 2 | 218 | +4.424% |
| 2026-02-10 | 42.16 | 42.16 | 41.14 | 41.14 | -12.543% | 286 | 219 | +6.150% |
| 2026-01-05 | 46.66 | 47.04 | 46.66 | 47.04 | -1.836% | 8 | 126 | -7.164% |
| 2025-12-29 | 47.55 | 47.92 | 47.55 | 47.92 | -0.725% | 44 | 126 | -8.869% |
| 2025-12-24 | 48.34 | 48.34 | 48.27 | 48.27 | +0.751% | 2 | 83 | -9.530% |
| 2025-12-23 | 47.86 | 47.91 | 47.86 | 47.91 | -8.411% | 158 | 83 | -8.850% |
| 2025-12-11 | 52.31 | 52.31 | 52.31 | 52.31 | +1.909% | 1 | 4 | -16.517% |
| 2025-12-04 | 51.33 | 51.33 | 51.33 | 51.33 | -2.154% | 1 | 3 | -14.923% |
| 2025-12-02 | 52.40 | 52.46 | 52.40 | 52.46 | 0.000% | 4 | 2 | -16.756% |