QQQ270917C00715000
QQQ Sep 17 2027 715.00 Call
optionOPRA
EODNov 5, 2026
41.22USD-31.778%(-19.20)13Vol570OI
QQQ270917C00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 45.59 | 45.59 | 41.22 | 41.22 | -31.778% | 13 | 523 | 0.000% |
| 2026-11-04 | 65.56 | 65.56 | 60.00 | 60.42 | +3.053% | 11 | 516 | -31.778% |
| 2026-11-03 | 58.63 | 58.63 | 58.63 | 58.63 | +0.947% | 1 | 515 | -29.695% |
| 2026-11-02 | 60.00 | 60.00 | 58.08 | 58.08 | -2.337% | 2 | 514 | -29.029% |
| 2026-10-30 | 64.72 | 64.72 | 57.46 | 59.47 | -20.174% | 20 | 514 | -30.688% |
| 2026-10-29 | 77.39 | 77.39 | 74.00 | 74.50 | -8.206% | 38 | 491 | -44.671% |
| 2026-10-28 | 81.64 | 81.64 | 81.16 | 81.16 | +1.450% | 2 | 491 | -49.211% |
| 2026-10-27 | 80.00 | 80.00 | 80.00 | 80.00 | +5.332% | 1 | 491 | -48.475% |
| 2026-10-26 | 75.70 | 75.95 | 75.70 | 75.95 | +6.716% | 3 | 491 | -45.727% |
| 2026-10-23 | 73.73 | 73.81 | 71.17 | 71.17 | -1.970% | 11 | 486 | -42.082% |
| 2026-10-22 | 76.31 | 76.31 | 72.60 | 72.60 | -13.828% | 23 | 497 | -43.223% |
| 2026-10-21 | 80.35 | 84.25 | 80.35 | 84.25 | +4.399% | 2 | 496 | -51.074% |
| 2026-10-20 | 80.70 | 80.70 | 80.70 | 80.70 | +0.236% | 1 | 495 | -48.922% |
| 2026-10-19 | 80.51 | 80.51 | 80.51 | 80.51 | +10.288% | 1 | 494 | -48.801% |
| 2026-10-16 | 78.00 | 78.62 | 73.00 | 73.00 | -15.116% | 32 | 492 | -43.534% |
| 2026-10-15 | 80.07 | 86.00 | 78.17 | 86.00 | -0.359% | 88 | 473 | -52.070% |
| 2026-10-14 | 89.50 | 89.50 | 86.30 | 86.31 | -13.256% | 9 | 477 | -52.242% |
| 2026-10-12 | 99.50 | 99.50 | 99.50 | 99.50 | -4.050% | 1 | 477 | -58.573% |
| 2026-10-09 | 103.60 | 103.74 | 103.60 | 103.70 | -2.647% | 4 | 475 | -60.251% |
| 2026-10-08 | 106.52 | 106.52 | 106.52 | 106.52 | -0.486% | 1 | 479 | -61.303% |
| 2026-10-07 | 107.00 | 107.04 | 107.00 | 107.04 | -4.726% | 11 | 484 | -61.491% |
| 2026-10-06 | 113.23 | 113.83 | 112.35 | 112.35 | +3.587% | 24 | 488 | -63.311% |
| 2026-10-05 | 106.30 | 108.46 | 106.30 | 108.46 | +2.446% | 3 | 488 | -61.995% |
| 2026-10-02 | 105.87 | 105.87 | 105.87 | 105.87 | +5.176% | 4 | 492 | -61.065% |
| 2026-10-01 | 97.50 | 100.66 | 97.50 | 100.66 | +4.224% | 3 | 492 | -59.050% |
| 2026-09-29 | 96.58 | 96.58 | 96.58 | 96.58 | -6.351% | 1 | 492 | -57.320% |
| 2026-09-25 | 103.13 | 103.13 | 103.13 | 103.13 | +6.101% | 1 | 493 | -60.031% |
| 2026-09-24 | 97.20 | 97.20 | 97.20 | 97.20 | -1.808% | 3 | 493 | -57.593% |
| 2026-09-23 | 102.00 | 102.00 | 98.70 | 98.99 | -4.817% | 6 | 492 | -58.359% |
| 2026-09-22 | 102.00 | 104.00 | 101.96 | 104.00 | +4.596% | 15 | 487 | -60.365% |
| 2026-09-21 | 89.50 | 99.43 | 89.50 | 99.43 | +19.507% | 16 | 488 | -58.544% |
| 2026-09-18 | 84.04 | 84.04 | 81.75 | 83.20 | +0.592% | 6 | 490 | -50.457% |
| 2026-09-17 | 80.43 | 83.23 | 80.31 | 82.71 | +13.131% | 16 | 482 | -50.163% |
| 2026-09-16 | 72.50 | 73.11 | 72.50 | 73.11 | -9.405% | 2 | 481 | -43.619% |
| 2026-09-14 | 75.99 | 80.70 | 75.99 | 80.70 | -2.430% | 49 | 476 | -48.922% |
| 2026-09-11 | 83.05 | 84.00 | 82.43 | 82.71 | +4.313% | 27 | 463 | -50.163% |
| 2026-09-10 | 79.00 | 81.21 | 79.00 | 79.29 | -4.470% | 35 | 454 | -48.014% |
| 2026-09-09 | 84.66 | 84.66 | 83.00 | 83.00 | -1.787% | 15 | 456 | -50.337% |
| 2026-09-08 | 83.00 | 86.45 | 83.00 | 84.51 | +2.748% | 14 | 459 | -51.225% |
| 2026-09-04 | 82.15 | 82.25 | 82.15 | 82.25 | -1.627% | 2 | 459 | -49.884% |
| 2026-09-03 | 81.35 | 84.50 | 81.35 | 83.61 | +6.212% | 7 | 455 | -50.700% |
| 2026-09-02 | 78.16 | 78.72 | 78.16 | 78.72 | +0.923% | 2 | 459 | -47.637% |
| 2026-09-01 | 78.96 | 81.28 | 78.00 | 78.00 | -8.181% | 15 | 459 | -47.154% |
| 2026-08-31 | 85.00 | 86.00 | 83.00 | 84.95 | -1.359% | 19 | 452 | -51.477% |
| 2026-08-28 | 87.63 | 92.10 | 85.25 | 86.12 | -2.942% | 15 | 449 | -52.137% |
| 2026-08-27 | 88.20 | 89.69 | 88.20 | 88.73 | +6.378% | 4 | 449 | -53.544% |
| 2026-08-26 | 84.23 | 84.23 | 83.14 | 83.41 | +0.120% | 3 | 456 | -50.581% |
| 2026-08-25 | 85.53 | 85.53 | 83.05 | 83.31 | +1.055% | 13 | 456 | -50.522% |
| 2026-08-24 | 79.78 | 82.44 | 79.33 | 82.44 | -4.528% | 4 | 454 | -50.000% |
| 2026-08-21 | 86.43 | 87.06 | 85.75 | 86.35 | +1.984% | 17 | 443 | -52.264% |
| 2026-08-20 | 87.28 | 88.52 | 84.67 | 84.67 | -5.174% | 24 | 438 | -51.317% |
| 2026-08-19 | 89.00 | 92.00 | 87.47 | 89.29 | -3.408% | 9 | 435 | -53.836% |
| 2026-08-18 | 91.32 | 92.44 | 91.32 | 92.44 | -7.310% | 12 | 434 | -55.409% |
| 2026-08-17 | 101.00 | 101.00 | 99.73 | 99.73 | -2.702% | 4 | 434 | -58.668% |
| 2026-08-13 | 102.50 | 102.50 | 102.50 | 102.50 | +6.460% | 1 | 433 | -59.785% |
| 2026-08-12 | 96.28 | 96.28 | 96.28 | 96.28 | +5.224% | 1 | 436 | -57.187% |
| 2026-08-11 | 94.77 | 94.77 | 91.50 | 91.50 | -3.947% | 2 | 436 | -54.951% |
| 2026-08-10 | 94.83 | 95.26 | 94.83 | 95.26 | -0.251% | 4 | 440 | -56.729% |
| 2026-08-07 | 93.83 | 95.50 | 93.83 | 95.50 | +3.344% | 17 | 448 | -56.838% |
| 2026-08-06 | 92.00 | 95.25 | 91.51 | 92.41 | -6.145% | 45 | 433 | -55.394% |
| 2026-08-05 | 97.59 | 98.46 | 96.61 | 98.46 | -1.589% | 95 | 482 | -58.135% |
| 2026-08-04 | 91.00 | 100.05 | 91.00 | 100.05 | +30.223% | 14 | 481 | -58.801% |
| 2026-07-31 | 76.83 | 76.83 | 76.83 | 76.83 | +6.427% | 1 | 482 | -46.349% |
| 2026-07-30 | 72.44 | 72.44 | 72.19 | 72.19 | +7.730% | 4 | 483 | -42.901% |
| 2026-07-29 | 67.01 | 67.01 | 67.01 | 67.01 | -6.931% | 2 | 487 | -38.487% |
| 2026-07-28 | 68.70 | 72.00 | 68.59 | 72.00 | -7.680% | 5 | 487 | -42.750% |
| 2026-07-24 | 77.99 | 77.99 | 77.99 | 77.99 | -5.729% | 1 | 486 | -47.147% |
| 2026-07-23 | 85.00 | 85.00 | 81.00 | 82.73 | -10.388% | 21 | 485 | -50.175% |
| 2026-07-22 | 91.26 | 92.32 | 91.26 | 92.32 | -1.588% | 6 | 483 | -55.351% |
| 2026-07-21 | 93.81 | 93.81 | 93.81 | 93.81 | +6.784% | 1 | 483 | -56.060% |
| 2026-07-20 | 87.85 | 87.85 | 87.85 | 87.85 | +7.567% | 4 | 487 | -53.079% |
| 2026-07-17 | 81.67 | 81.67 | 81.67 | 81.67 | -9.457% | 1 | 487 | -49.529% |
| 2026-07-16 | 93.71 | 94.97 | 90.20 | 90.20 | -7.629% | 9 | 485 | -54.302% |
| 2026-07-15 | 98.00 | 98.00 | 97.65 | 97.65 | -3.897% | 2 | 484 | -57.788% |
| 2026-07-14 | 100.50 | 102.25 | 100.50 | 101.61 | +5.056% | 3 | 486 | -59.433% |
| 2026-07-13 | 98.79 | 100.00 | 96.00 | 96.72 | -8.452% | 39 | 477 | -57.382% |
| 2026-07-10 | 105.65 | 105.65 | 105.65 | 105.65 | +0.773% | 1 | 477 | -60.984% |
| 2026-07-09 | 103.00 | 104.91 | 103.00 | 104.84 | +8.508% | 3 | 476 | -60.683% |
| 2026-07-07 | 97.07 | 97.07 | 95.00 | 96.62 | -8.200% | 3 | 484 | -57.338% |
| 2026-07-06 | 104.00 | 106.09 | 104.00 | 105.25 | +6.388% | 3 | 484 | -60.836% |
| 2026-07-02 | 103.12 | 103.12 | 97.00 | 98.93 | -8.736% | 13 | 473 | -58.334% |
| 2026-07-01 | 108.40 | 108.40 | 108.40 | 108.40 | +10.612% | 1 | 473 | -61.974% |
| 2026-06-26 | 97.40 | 101.63 | 97.40 | 98.00 | -6.220% | 11 | 465 | -57.939% |
| 2026-06-25 | 109.76 | 109.76 | 103.33 | 104.50 | -0.286% | 9 | 461 | -60.555% |
| 2026-06-24 | 106.50 | 106.50 | 104.80 | 104.80 | +1.738% | 2 | 460 | -60.668% |
| 2026-06-23 | 106.65 | 110.37 | 103.01 | 103.01 | -17.486% | 7 | 461 | -59.984% |
| 2026-06-22 | 122.14 | 124.84 | 122.14 | 124.84 | +9.682% | 3 | 464 | -66.982% |
| 2026-06-17 | 111.22 | 113.82 | 111.22 | 113.82 | -3.510% | 3 | 464 | -63.785% |
| 2026-06-16 | 117.96 | 117.96 | 117.96 | 117.96 | -1.396% | 1 | 463 | -65.056% |
| 2026-06-15 | 119.02 | 119.79 | 119.01 | 119.63 | +16.667% | 6 | 461 | -65.544% |
| 2026-06-11 | 103.00 | 103.00 | 102.54 | 102.54 | +15.629% | 2 | 461 | -59.801% |
| 2026-06-10 | 90.76 | 90.78 | 88.68 | 88.68 | +1.407% | 42 | 459 | -53.518% |
| 2026-06-09 | 86.50 | 87.45 | 85.90 | 87.45 | -12.751% | 3 | 459 | -52.864% |
| 2026-06-08 | 90.29 | 105.00 | 90.29 | 100.23 | +3.865% | 193 | 374 | -58.875% |
| 2026-06-05 | 105.00 | 105.00 | 96.50 | 96.50 | -14.367% | 23 | 355 | -57.285% |
| 2026-06-04 | 113.00 | 113.00 | 112.69 | 112.69 | -2.111% | 2 | 353 | -63.422% |
| 2026-06-01 | 115.12 | 115.12 | 115.12 | 115.12 | +1.966% | 1 | 353 | -64.194% |
| 2026-05-29 | 112.90 | 112.90 | 112.90 | 112.90 | +4.440% | 1 | 352 | -63.490% |
| 2026-05-28 | 108.10 | 108.10 | 108.10 | 108.10 | +0.774% | 3 | 352 | -61.869% |
| 2026-05-27 | 107.27 | 107.27 | 107.27 | 107.27 | +1.687% | 3 | 355 | -61.574% |
| 2026-05-26 | 106.28 | 106.38 | 105.30 | 105.49 | +9.954% | 508 | 102 | -60.925% |
| 2026-05-21 | 92.39 | 95.94 | 92.39 | 95.94 | +1.588% | 19 | 100 | -57.036% |
| 2026-05-20 | 92.44 | 94.69 | 92.42 | 94.44 | +9.078% | 9 | 103 | -56.353% |
| 2026-05-19 | 85.13 | 86.58 | 85.13 | 86.58 | -1.814% | 26 | 82 | -52.391% |
| 2026-05-18 | 94.00 | 94.00 | 88.18 | 88.18 | -7.413% | 4 | 84 | -53.255% |
| 2026-05-15 | 96.67 | 96.67 | 95.20 | 95.24 | -5.347% | 7 | 79 | -56.720% |
| 2026-05-14 | 100.62 | 100.62 | 100.62 | 100.62 | +2.277% | 8 | 79 | -59.034% |
| 2026-05-13 | 95.83 | 98.38 | 95.83 | 98.38 | +14.064% | 2 | 71 | -58.101% |
| 2026-05-12 | 92.42 | 92.72 | 85.60 | 86.25 | -10.306% | 28 | 71 | -52.209% |
| 2026-05-11 | 94.65 | 96.16 | 94.65 | 96.16 | +1.735% | 6 | 71 | -57.134% |
| 2026-05-08 | 94.52 | 94.52 | 94.52 | 94.52 | +15.480% | 5 | 63 | -56.390% |
| 2026-05-06 | 81.85 | 81.85 | 81.85 | 81.85 | +9.674% | 1 | 63 | -49.640% |
| 2026-05-05 | 72.83 | 74.63 | 72.79 | 74.63 | +10.727% | 10 | 62 | -44.768% |
| 2026-05-04 | 69.63 | 69.63 | 67.40 | 67.40 | -1.101% | 6 | 62 | -38.843% |
| 2026-05-01 | 68.11 | 68.15 | 68.11 | 68.15 | +4.814% | 2 | 61 | -39.516% |
| 2026-04-30 | 60.29 | 65.02 | 60.29 | 65.02 | +9.794% | 8 | 61 | -36.604% |
| 2026-04-28 | 59.22 | 59.22 | 59.22 | 59.22 | -5.339% | 2 | 62 | -30.395% |
| 2026-04-27 | 61.82 | 62.56 | 61.82 | 62.56 | +0.224% | 8 | 61 | -34.111% |
| 2026-04-24 | 62.40 | 62.60 | 62.40 | 62.42 | +8.632% | 4 | 60 | -33.963% |
| 2026-04-23 | 57.46 | 57.46 | 57.46 | 57.46 | +10.056% | 13 | 60 | -28.263% |
| 2026-04-21 | 52.48 | 52.62 | 52.21 | 52.21 | +0.404% | 6 | 54 | -21.050% |
| 2026-04-20 | 52.60 | 52.60 | 51.35 | 52.00 | +7.817% | 17 | 54 | -20.731% |
| 2026-04-16 | 49.25 | 49.86 | 48.23 | 48.23 | +14.127% | 8 | 39 | -14.535% |
| 2026-04-14 | 39.31 | 42.26 | 39.31 | 42.26 | +27.867% | 4 | 34 | -2.461% |
| 2026-04-08 | 33.05 | 33.06 | 33.05 | 33.05 | +50.913% | 4 | 32 | +24.720% |
| 2026-03-27 | 21.90 | 21.90 | 21.90 | 21.90 | -25.000% | 4 | 32 | +88.219% |
| 2026-03-23 | 29.70 | 29.70 | 29.20 | 29.20 | -17.885% | 2 | 28 | +41.164% |
| 2026-03-09 | 35.39 | 35.56 | 35.39 | 35.56 | -5.224% | 4 | 27 | +15.917% |
| 2026-02-11 | 37.59 | 37.59 | 37.52 | 37.52 | -0.741% | 22 | 27 | +9.861% |
| 2026-02-10 | 37.82 | 38.01 | 37.69 | 37.80 | -10.765% | 4 | 38 | +9.048% |
| 2025-12-29 | 43.81 | 43.90 | 42.36 | 42.36 | +14.456% | 86 | 38 | -2.691% |
| 2025-12-17 | 36.83 | 37.01 | 36.83 | 37.01 | -15.676% | 2 | 6 | +11.375% |
| 2025-11-07 | 42.90 | 43.89 | 42.90 | 43.89 | 0.000% | 10 | 5 | -6.083% |