QQQ270917C00710000
QQQ Sep 17 2027 710.00 Call
optionOPRA
EODNov 5, 2026
42.00USD-35.927%(-23.55)108Vol3,176OI
QQQ270917C00710000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 52.28 | 52.28 | 42.00 | 42.00 | -35.927% | 108 | 809 | 0.000% |
| 2026-11-04 | 62.38 | 65.55 | 62.38 | 65.55 | +6.171% | 3 | 813 | -35.927% |
| 2026-11-03 | 62.14 | 62.80 | 61.69 | 61.74 | +4.644% | 10 | 807 | -31.973% |
| 2026-11-02 | 65.84 | 65.84 | 59.00 | 59.00 | -6.483% | 15 | 799 | -28.814% |
| 2026-10-30 | 66.39 | 67.50 | 61.53 | 63.09 | -16.437% | 11 | 792 | -33.428% |
| 2026-10-29 | 78.50 | 78.50 | 75.50 | 75.50 | -9.905% | 2 | 791 | -44.371% |
| 2026-10-28 | 83.91 | 83.91 | 83.80 | 83.80 | +0.407% | 5 | 796 | -49.881% |
| 2026-10-27 | 81.00 | 83.46 | 80.84 | 83.46 | +5.246% | 4 | 796 | -49.676% |
| 2026-10-26 | 76.60 | 79.80 | 73.96 | 79.30 | +5.452% | 8 | 793 | -47.037% |
| 2026-10-23 | 73.00 | 76.62 | 72.86 | 75.20 | +2.397% | 20 | 795 | -44.149% |
| 2026-10-22 | 78.70 | 79.11 | 72.34 | 73.44 | -15.683% | 59 | 781 | -42.810% |
| 2026-10-21 | 85.15 | 87.10 | 85.15 | 87.10 | +4.687% | 3 | 783 | -51.780% |
| 2026-10-20 | 79.39 | 83.20 | 79.39 | 83.20 | +1.463% | 3 | 782 | -49.519% |
| 2026-10-19 | 82.50 | 84.00 | 82.00 | 82.00 | +7.527% | 14 | 788 | -48.780% |
| 2026-10-16 | 80.00 | 80.00 | 76.26 | 76.26 | -6.107% | 11 | 783 | -44.925% |
| 2026-10-15 | 81.22 | 81.22 | 81.22 | 81.22 | -8.226% | 1 | 783 | -48.289% |
| 2026-10-14 | 93.20 | 93.20 | 88.50 | 88.50 | -10.325% | 6 | 780 | -52.542% |
| 2026-10-13 | 100.11 | 100.11 | 98.69 | 98.69 | -7.124% | 4 | 780 | -57.442% |
| 2026-10-09 | 107.92 | 108.00 | 106.26 | 106.26 | +2.173% | 3 | 780 | -60.474% |
| 2026-10-08 | 102.65 | 104.00 | 102.65 | 104.00 | -6.802% | 2 | 781 | -59.615% |
| 2026-10-07 | 109.50 | 111.59 | 109.20 | 111.59 | -3.868% | 5 | 784 | -62.362% |
| 2026-10-06 | 116.30 | 117.00 | 116.08 | 116.08 | +3.643% | 42 | 797 | -63.818% |
| 2026-10-05 | 112.00 | 112.00 | 112.00 | 112.00 | -0.267% | 1 | 797 | -62.500% |
| 2026-10-02 | 111.29 | 112.30 | 111.29 | 112.30 | +7.908% | 19 | 798 | -62.600% |
| 2026-10-01 | 103.26 | 104.30 | 100.00 | 104.07 | +0.067% | 22 | 816 | -59.643% |
| 2026-09-30 | 104.32 | 104.32 | 104.00 | 104.00 | +3.277% | 17 | 810 | -59.615% |
| 2026-09-29 | 101.64 | 101.64 | 99.55 | 100.70 | +1.594% | 3 | 809 | -58.292% |
| 2026-09-28 | 99.82 | 99.82 | 96.84 | 99.12 | -6.675% | 17 | 809 | -57.627% |
| 2026-09-25 | 104.29 | 106.21 | 104.29 | 106.21 | +3.117% | 16 | 796 | -60.456% |
| 2026-09-24 | 98.60 | 104.25 | 98.60 | 103.00 | -0.213% | 4 | 796 | -59.223% |
| 2026-09-23 | 103.65 | 103.65 | 102.60 | 103.22 | -4.240% | 10 | 789 | -59.310% |
| 2026-09-22 | 104.50 | 108.30 | 104.50 | 107.79 | +4.722% | 69 | 751 | -61.035% |
| 2026-09-21 | 93.67 | 103.72 | 93.67 | 102.93 | +19.173% | 35 | 771 | -59.196% |
| 2026-09-18 | 86.00 | 86.37 | 85.50 | 86.37 | +1.077% | 9 | 770 | -51.372% |
| 2026-09-17 | 83.49 | 85.45 | 83.49 | 85.45 | +9.861% | 25 | 779 | -50.848% |
| 2026-09-16 | 80.54 | 81.67 | 77.78 | 77.78 | +0.167% | 16 | 769 | -46.002% |
| 2026-09-15 | 79.91 | 79.91 | 77.65 | 77.65 | -4.266% | 15 | 754 | -45.911% |
| 2026-09-14 | 77.50 | 83.00 | 77.50 | 81.11 | -5.686% | 52 | 732 | -48.218% |
| 2026-09-11 | 85.25 | 86.00 | 85.25 | 86.00 | +4.217% | 5 | 732 | -51.163% |
| 2026-09-10 | 81.53 | 85.87 | 81.53 | 82.52 | -4.002% | 49 | 696 | -49.103% |
| 2026-09-09 | 86.50 | 86.50 | 85.96 | 85.96 | -3.719% | 6 | 696 | -51.140% |
| 2026-09-08 | 89.28 | 89.28 | 89.10 | 89.28 | +2.245% | 6 | 696 | -52.957% |
| 2026-09-04 | 86.64 | 87.32 | 86.64 | 87.32 | 0.000% | 2 | 696 | -51.901% |
| 2026-09-03 | 81.56 | 87.32 | 81.56 | 87.32 | +7.537% | 51 | 720 | -51.901% |
| 2026-09-02 | 81.30 | 83.00 | 80.45 | 81.20 | +0.123% | 73 | 689 | -48.276% |
| 2026-09-01 | 81.54 | 84.20 | 80.50 | 81.10 | -6.728% | 68 | 668 | -48.212% |
| 2026-08-31 | 89.00 | 89.00 | 86.95 | 86.95 | -3.923% | 3 | 667 | -51.696% |
| 2026-08-27 | 91.25 | 92.39 | 90.50 | 90.50 | +5.013% | 3 | 667 | -53.591% |
| 2026-08-26 | 86.00 | 86.31 | 85.25 | 86.18 | -0.197% | 8 | 663 | -51.265% |
| 2026-08-25 | 88.84 | 88.84 | 85.75 | 86.35 | +3.228% | 10 | 658 | -51.361% |
| 2026-08-24 | 82.48 | 86.10 | 82.48 | 83.65 | -6.599% | 15 | 653 | -49.791% |
| 2026-08-21 | 88.05 | 89.56 | 88.05 | 89.56 | +1.773% | 3 | 652 | -53.104% |
| 2026-08-20 | 87.10 | 89.40 | 86.93 | 88.00 | -6.153% | 6 | 647 | -52.273% |
| 2026-08-19 | 93.77 | 93.77 | 93.77 | 93.77 | +0.075% | 17 | 630 | -55.210% |
| 2026-08-18 | 95.50 | 95.50 | 93.70 | 93.70 | -8.496% | 5 | 627 | -55.176% |
| 2026-08-17 | 104.50 | 104.50 | 102.40 | 102.40 | +0.098% | 11 | 634 | -58.984% |
| 2026-08-14 | 102.12 | 102.30 | 102.12 | 102.30 | -2.664% | 11 | 704 | -58.944% |
| 2026-08-13 | 105.00 | 105.10 | 104.17 | 105.10 | +6.701% | 185 | 773 | -60.038% |
| 2026-08-12 | 100.00 | 100.00 | 98.50 | 98.50 | +3.684% | 23 | 773 | -57.360% |
| 2026-08-11 | 96.76 | 96.76 | 95.00 | 95.00 | -3.061% | 6 | 773 | -55.789% |
| 2026-08-10 | 98.00 | 98.00 | 98.00 | 98.00 | 0.000% | 5 | 770 | -57.143% |
| 2026-08-07 | 97.75 | 99.86 | 95.85 | 98.00 | +3.267% | 30 | 773 | -57.143% |
| 2026-08-06 | 93.69 | 96.25 | 93.55 | 94.90 | -2.165% | 33 | 758 | -55.743% |
| 2026-08-05 | 102.93 | 102.93 | 97.00 | 97.00 | -4.902% | 8 | 753 | -56.701% |
| 2026-08-04 | 92.24 | 102.50 | 92.24 | 102.00 | +28.415% | 10 | 760 | -58.824% |
| 2026-08-03 | 79.43 | 79.43 | 79.43 | 79.43 | +0.341% | 5 | 765 | -47.123% |
| 2026-07-31 | 79.16 | 79.16 | 79.16 | 79.16 | +4.792% | 1 | 765 | -46.943% |
| 2026-07-30 | 75.54 | 75.54 | 75.54 | 75.54 | +18.031% | 1 | 764 | -44.400% |
| 2026-07-29 | 68.00 | 68.00 | 63.00 | 64.00 | -14.209% | 3 | 765 | -34.375% |
| 2026-07-28 | 70.75 | 74.60 | 70.75 | 74.60 | -2.407% | 18 | 778 | -43.700% |
| 2026-07-27 | 84.39 | 84.39 | 76.38 | 76.44 | -10.649% | 6 | 784 | -45.055% |
| 2026-07-23 | 89.38 | 89.38 | 85.00 | 85.55 | -10.606% | 18 | 798 | -50.906% |
| 2026-07-21 | 94.60 | 97.00 | 94.60 | 95.70 | +6.333% | 7 | 799 | -56.113% |
| 2026-07-20 | 93.96 | 93.96 | 89.26 | 90.00 | +0.626% | 12 | 792 | -53.333% |
| 2026-07-17 | 85.00 | 91.20 | 83.75 | 89.44 | -2.783% | 12 | 791 | -53.041% |
| 2026-07-16 | 96.00 | 98.59 | 92.00 | 92.00 | -9.636% | 15 | 781 | -54.348% |
| 2026-07-15 | 99.87 | 101.81 | 99.87 | 101.81 | -3.397% | 6 | 787 | -58.747% |
| 2026-07-14 | 102.80 | 105.50 | 102.80 | 105.39 | +7.049% | 12 | 787 | -60.148% |
| 2026-07-13 | 101.69 | 103.00 | 98.45 | 98.45 | -9.588% | 8 | 784 | -57.339% |
| 2026-07-10 | 107.50 | 108.89 | 107.40 | 108.89 | +1.237% | 6 | 783 | -61.429% |
| 2026-07-09 | 105.30 | 107.56 | 105.30 | 107.56 | +7.722% | 9 | 777 | -60.952% |
| 2026-07-08 | 96.27 | 99.85 | 94.00 | 99.85 | +2.379% | 214 | 723 | -57.937% |
| 2026-07-07 | 100.04 | 101.00 | 96.79 | 97.53 | -10.523% | 39 | 715 | -56.936% |
| 2026-07-06 | 108.38 | 109.00 | 108.38 | 109.00 | +9.857% | 2 | 716 | -61.468% |
| 2026-07-02 | 111.50 | 111.50 | 99.22 | 99.22 | -12.132% | 14 | 713 | -57.670% |
| 2026-07-01 | 112.92 | 112.92 | 112.92 | 112.92 | +9.631% | 1 | 714 | -62.806% |
| 2026-06-26 | 106.00 | 106.00 | 99.21 | 103.00 | -3.531% | 6 | 710 | -59.223% |
| 2026-06-25 | 102.44 | 106.77 | 101.85 | 106.77 | +5.608% | 5 | 707 | -60.663% |
| 2026-06-24 | 106.00 | 106.00 | 101.10 | 101.10 | -6.769% | 5 | 708 | -58.457% |
| 2026-06-23 | 110.90 | 112.70 | 108.44 | 108.44 | -7.158% | 19 | 708 | -61.269% |
| 2026-06-16 | 116.80 | 116.80 | 116.80 | 116.80 | -5.264% | 1 | 708 | -64.041% |
| 2026-06-15 | 122.00 | 124.67 | 121.01 | 123.29 | +13.110% | 204 | 639 | -65.934% |
| 2026-06-12 | 105.84 | 109.01 | 105.84 | 109.00 | +4.868% | 11 | 643 | -61.468% |
| 2026-06-11 | 95.43 | 103.94 | 95.43 | 103.94 | +11.368% | 9 | 637 | -59.592% |
| 2026-06-10 | 100.57 | 100.57 | 93.33 | 93.33 | -5.143% | 4 | 639 | -54.998% |
| 2026-06-09 | 99.00 | 99.00 | 94.56 | 98.39 | -7.537% | 8 | 635 | -57.313% |
| 2026-06-08 | 102.65 | 106.85 | 102.65 | 106.41 | +6.581% | 291 | 491 | -60.530% |
| 2026-06-05 | 103.31 | 103.33 | 97.48 | 99.84 | -17.692% | 13 | 481 | -57.933% |
| 2026-06-04 | 117.50 | 121.30 | 117.50 | 121.30 | -1.076% | 3 | 480 | -65.375% |
| 2026-06-03 | 122.80 | 122.80 | 122.62 | 122.62 | +0.385% | 2 | 480 | -65.748% |
| 2026-06-01 | 123.26 | 123.26 | 122.06 | 122.15 | +6.024% | 6 | 475 | -65.616% |
| 2026-05-28 | 109.10 | 115.21 | 109.10 | 115.21 | +4.927% | 28 | 498 | -63.545% |
| 2026-05-27 | 108.50 | 109.80 | 108.30 | 109.80 | -0.363% | 95 | 449 | -61.749% |
| 2026-05-26 | 109.69 | 110.20 | 109.69 | 110.20 | +6.959% | 18 | 452 | -61.887% |
| 2026-05-22 | 103.03 | 103.03 | 103.03 | 103.03 | +5.672% | 1 | 451 | -59.235% |
| 2026-05-21 | 95.79 | 97.50 | 95.79 | 97.50 | +1.711% | 3 | 450 | -56.923% |
| 2026-05-20 | 97.67 | 97.67 | 95.86 | 95.86 | -0.663% | 26 | 439 | -56.186% |
| 2026-05-18 | 96.50 | 96.50 | 96.50 | 96.50 | -2.050% | 1 | 438 | -56.477% |
| 2026-05-15 | 96.50 | 98.52 | 96.50 | 98.52 | -5.360% | 11 | 435 | -57.369% |
| 2026-05-14 | 104.10 | 104.10 | 104.10 | 104.10 | +7.475% | 3 | 435 | -59.654% |
| 2026-05-13 | 97.61 | 97.74 | 96.86 | 96.86 | +3.428% | 17 | 442 | -56.638% |
| 2026-05-12 | 95.77 | 95.77 | 87.98 | 93.65 | -6.068% | 30 | 442 | -55.152% |
| 2026-05-11 | 97.91 | 99.96 | 97.44 | 99.70 | +4.573% | 18 | 442 | -57.874% |
| 2026-05-08 | 89.84 | 96.00 | 89.84 | 95.34 | +11.783% | 8 | 429 | -55.947% |
| 2026-05-07 | 85.40 | 89.75 | 85.29 | 85.29 | -0.316% | 17 | 426 | -50.756% |
| 2026-05-06 | 83.39 | 85.56 | 83.39 | 85.56 | +12.136% | 52 | 425 | -50.912% |
| 2026-05-05 | 75.40 | 76.30 | 75.40 | 76.30 | +13.205% | 15 | 382 | -44.954% |
| 2026-04-30 | 62.66 | 67.47 | 62.66 | 67.40 | +7.840% | 8 | 382 | -37.685% |
| 2026-04-28 | 62.50 | 62.50 | 62.50 | 62.50 | -2.935% | 6 | 376 | -32.800% |
| 2026-04-27 | 64.24 | 64.39 | 64.18 | 64.39 | -0.755% | 3 | 373 | -34.772% |
| 2026-04-24 | 64.97 | 64.97 | 64.88 | 64.88 | +10.340% | 2 | 370 | -35.265% |
| 2026-04-22 | 56.41 | 58.80 | 56.41 | 58.80 | +7.280% | 15 | 369 | -28.571% |
| 2026-04-21 | 54.55 | 54.82 | 54.55 | 54.81 | +1.163% | 5 | 362 | -23.372% |
| 2026-04-20 | 54.36 | 54.69 | 53.56 | 54.18 | -2.008% | 16 | 362 | -22.481% |
| 2026-04-17 | 54.96 | 55.29 | 54.96 | 55.29 | +8.539% | 4 | 362 | -24.037% |
| 2026-04-16 | 51.97 | 52.07 | 50.94 | 50.94 | +15.067% | 16 | 360 | -17.550% |
| 2026-04-14 | 42.55 | 44.27 | 42.55 | 44.27 | +16.807% | 2 | 352 | -5.128% |
| 2026-04-13 | 37.60 | 37.98 | 37.41 | 37.90 | +2.571% | 14 | 350 | +10.818% |
| 2026-04-10 | 37.12 | 37.13 | 36.95 | 36.95 | +30.565% | 6 | 336 | +13.667% |
| 2026-04-02 | 28.30 | 28.30 | 28.30 | 28.30 | -2.380% | 3 | 331 | +48.410% |
| 2026-04-01 | 28.50 | 28.99 | 28.50 | 28.99 | +27.205% | 6 | 331 | +44.878% |
| 2026-03-30 | 22.79 | 22.79 | 22.79 | 22.79 | -14.804% | 1 | 331 | +84.291% |
| 2026-03-26 | 26.75 | 26.75 | 26.75 | 26.75 | -7.439% | 2 | 331 | +57.009% |
| 2026-03-20 | 28.90 | 28.90 | 28.90 | 28.90 | -18.431% | 1 | 331 | +45.329% |
| 2026-03-17 | 35.46 | 35.46 | 35.43 | 35.43 | -6.763% | 2 | 332 | +18.544% |
| 2026-03-10 | 38.63 | 38.63 | 38.00 | 38.00 | +9.133% | 5 | 333 | +10.526% |
| 2026-02-18 | 34.64 | 34.82 | 34.64 | 34.82 | -11.490% | 20 | 333 | +20.620% |
| 2026-02-11 | 38.27 | 39.34 | 38.27 | 39.34 | -0.051% | 3 | 332 | +6.762% |
| 2026-02-10 | 40.58 | 41.00 | 39.36 | 39.36 | -3.030% | 533 | 333 | +6.707% |
| 2026-02-09 | 39.22 | 40.59 | 39.22 | 40.59 | +8.558% | 2 | 14 | +3.474% |
| 2026-02-06 | 37.39 | 37.39 | 37.39 | 37.39 | -21.778% | 1 | 13 | +12.329% |
| 2026-01-15 | 47.80 | 47.80 | 47.80 | 47.80 | +6.959% | 1 | 13 | -12.134% |
| 2026-01-05 | 44.71 | 44.71 | 44.69 | 44.69 | +0.067% | 2 | 12 | -6.019% |
| 2025-12-29 | 45.68 | 45.78 | 44.66 | 44.66 | -4.715% | 22 | 12 | -5.956% |
| 2025-12-26 | 46.95 | 46.95 | 46.87 | 46.87 | +2.180% | 2 | 7 | -10.390% |
| 2025-12-23 | 45.85 | 45.87 | 45.85 | 45.87 | -7.743% | 2 | 7 | -8.437% |
| 2025-12-11 | 49.88 | 49.88 | 49.72 | 49.72 | +3.648% | 4 | 7 | -15.527% |
| 2025-11-17 | 48.87 | 49.19 | 47.45 | 47.97 | -4.991% | 8 | 9 | -12.445% |
| 2025-11-14 | 50.15 | 50.49 | 49.82 | 50.49 | -15.752% | 8 | 5 | -16.815% |
| 2025-11-03 | 59.70 | 59.93 | 59.70 | 59.93 | 0.000% | 2 | 0 | -29.918% |