QQQ270917C00720000
QQQ Sep 17 2027 720.00 Call
optionOPRA
EODNov 5, 2026
38.00USD-37.705%(-23.00)173Vol7,378OI
QQQ270917C00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 52.00 | 52.00 | 38.00 | 38.00 | -37.705% | 173 | 5,936 | 0.000% |
| 2026-11-04 | 57.25 | 61.93 | 57.25 | 61.00 | +8.367% | 8 | 5,932 | -37.705% |
| 2026-11-03 | 56.25 | 57.00 | 56.15 | 56.29 | +4.241% | 34 | 5,923 | -32.492% |
| 2026-11-02 | 60.30 | 62.61 | 53.67 | 54.00 | -5.660% | 15 | 5,917 | -29.630% |
| 2026-10-30 | 61.99 | 62.38 | 55.77 | 57.24 | -14.350% | 322 | 6,150 | -33.613% |
| 2026-10-29 | 73.90 | 74.20 | 66.83 | 66.83 | -16.043% | 70 | 6,135 | -43.139% |
| 2026-10-28 | 78.50 | 80.31 | 77.49 | 79.60 | +2.064% | 14 | 6,132 | -52.261% |
| 2026-10-27 | 75.50 | 77.99 | 75.44 | 77.99 | +7.617% | 23 | 6,124 | -51.276% |
| 2026-10-26 | 70.15 | 72.47 | 70.15 | 72.47 | +2.853% | 3 | 6,125 | -47.565% |
| 2026-10-23 | 67.00 | 71.32 | 67.00 | 70.46 | +2.547% | 309 | 6,188 | -46.069% |
| 2026-10-22 | 73.36 | 75.04 | 67.65 | 68.71 | -14.113% | 19 | 6,181 | -44.695% |
| 2026-10-21 | 78.28 | 80.00 | 78.28 | 80.00 | +5.402% | 2 | 6,186 | -52.500% |
| 2026-10-20 | 74.94 | 78.51 | 74.94 | 75.90 | -2.254% | 10 | 6,188 | -49.934% |
| 2026-10-19 | 75.50 | 78.97 | 74.97 | 77.65 | +9.939% | 8 | 6,184 | -51.062% |
| 2026-10-16 | 76.81 | 76.81 | 69.58 | 70.63 | -13.337% | 48 | 6,198 | -46.198% |
| 2026-10-15 | 76.50 | 81.50 | 76.50 | 81.50 | -1.937% | 23 | 6,191 | -53.374% |
| 2026-10-14 | 87.50 | 87.87 | 83.00 | 83.11 | -10.442% | 61 | 6,162 | -54.277% |
| 2026-10-13 | 90.43 | 92.80 | 90.43 | 92.80 | -6.452% | 20 | 6,163 | -59.052% |
| 2026-10-09 | 99.25 | 99.26 | 99.20 | 99.20 | +5.521% | 33 | 6,155 | -61.694% |
| 2026-10-08 | 95.71 | 95.95 | 94.01 | 94.01 | -10.441% | 38 | 6,141 | -59.579% |
| 2026-10-07 | 104.97 | 104.97 | 104.97 | 104.97 | -2.958% | 3 | 6,138 | -63.799% |
| 2026-10-06 | 109.05 | 111.00 | 107.82 | 108.17 | +1.416% | 48 | 6,143 | -64.870% |
| 2026-10-05 | 104.44 | 106.66 | 104.44 | 106.66 | +4.764% | 16 | 6,155 | -64.373% |
| 2026-10-02 | 101.92 | 106.00 | 101.81 | 101.81 | +2.901% | 111 | 6,128 | -62.676% |
| 2026-10-01 | 97.00 | 98.94 | 94.40 | 98.94 | +4.147% | 44 | 6,085 | -61.593% |
| 2026-09-30 | 96.41 | 96.65 | 95.00 | 95.00 | -1.554% | 16 | 6,095 | -60.000% |
| 2026-09-29 | 95.35 | 96.50 | 95.35 | 96.50 | +3.763% | 3 | 6,097 | -60.622% |
| 2026-09-28 | 96.74 | 96.74 | 90.10 | 93.00 | -6.907% | 20 | 6,091 | -59.140% |
| 2026-09-25 | 98.27 | 99.90 | 98.27 | 99.90 | +2.462% | 2 | 6,095 | -61.962% |
| 2026-09-24 | 93.10 | 97.50 | 93.10 | 97.50 | +0.682% | 33 | 6,079 | -61.026% |
| 2026-09-23 | 95.06 | 96.84 | 95.06 | 96.84 | -4.356% | 20 | 6,062 | -60.760% |
| 2026-09-22 | 99.35 | 102.71 | 98.56 | 101.25 | +5.469% | 74 | 6,074 | -62.469% |
| 2026-09-21 | 86.85 | 97.28 | 86.85 | 96.00 | +17.980% | 64 | 6,072 | -60.417% |
| 2026-09-18 | 81.20 | 81.37 | 78.75 | 81.37 | +2.339% | 17 | 6,068 | -53.300% |
| 2026-09-17 | 77.57 | 79.51 | 76.67 | 79.51 | +13.456% | 715 | 5,644 | -52.207% |
| 2026-09-16 | 75.60 | 75.60 | 70.08 | 70.08 | -2.815% | 6 | 5,642 | -45.776% |
| 2026-09-15 | 72.11 | 72.11 | 72.11 | 72.11 | -3.956% | 1 | 5,642 | -47.303% |
| 2026-09-14 | 73.25 | 75.08 | 72.82 | 75.08 | -2.910% | 11 | 5,637 | -49.387% |
| 2026-09-10 | 75.35 | 78.20 | 75.35 | 77.33 | -3.398% | 15 | 5,640 | -50.860% |
| 2026-09-09 | 81.00 | 82.45 | 79.63 | 80.05 | -4.132% | 52 | 5,599 | -52.530% |
| 2026-09-08 | 80.73 | 83.50 | 80.73 | 83.50 | +2.316% | 15 | 5,594 | -54.491% |
| 2026-09-04 | 82.27 | 83.24 | 80.00 | 81.61 | +1.153% | 45 | 5,567 | -53.437% |
| 2026-09-03 | 80.57 | 81.09 | 80.57 | 80.68 | +7.832% | 26 | 5,565 | -52.900% |
| 2026-09-02 | 75.00 | 75.20 | 74.82 | 74.82 | -1.669% | 3 | 5,570 | -49.211% |
| 2026-09-01 | 76.17 | 77.95 | 75.16 | 76.09 | -7.948% | 1,529 | 4,069 | -50.059% |
| 2026-08-31 | 83.70 | 83.70 | 82.66 | 82.66 | -0.780% | 2 | 4,069 | -54.029% |
| 2026-08-28 | 87.00 | 87.00 | 83.08 | 83.31 | -3.666% | 19 | 4,053 | -54.387% |
| 2026-08-27 | 85.60 | 86.69 | 84.52 | 86.48 | +8.643% | 13 | 4,050 | -56.059% |
| 2026-08-26 | 81.80 | 81.80 | 79.60 | 79.60 | -1.363% | 2 | 4,050 | -52.261% |
| 2026-08-25 | 80.70 | 80.70 | 80.70 | 80.70 | +0.875% | 1 | 4,049 | -52.912% |
| 2026-08-24 | 79.00 | 80.40 | 77.11 | 80.00 | -2.736% | 38 | 4,041 | -52.500% |
| 2026-08-21 | 82.30 | 83.90 | 82.25 | 82.25 | -0.760% | 33 | 4,040 | -53.799% |
| 2026-08-20 | 84.41 | 84.41 | 81.39 | 82.88 | -4.218% | 108 | 3,937 | -54.151% |
| 2026-08-19 | 86.27 | 88.41 | 86.27 | 86.53 | -1.458% | 5 | 3,933 | -56.085% |
| 2026-08-18 | 90.10 | 90.10 | 87.60 | 87.81 | -9.474% | 21 | 3,926 | -56.725% |
| 2026-08-17 | 98.00 | 98.80 | 92.68 | 97.00 | +0.685% | 10 | 3,926 | -60.825% |
| 2026-08-14 | 98.69 | 98.69 | 96.34 | 96.34 | -1.944% | 2 | 3,924 | -60.556% |
| 2026-08-13 | 96.00 | 98.25 | 96.00 | 98.25 | +3.117% | 5 | 3,924 | -61.323% |
| 2026-08-12 | 95.28 | 95.28 | 95.28 | 95.28 | +7.056% | 1 | 3,924 | -60.118% |
| 2026-08-11 | 92.65 | 92.65 | 88.50 | 89.00 | -3.103% | 58 | 3,923 | -57.303% |
| 2026-08-10 | 93.70 | 93.70 | 91.70 | 91.85 | -1.141% | 9 | 3,921 | -58.628% |
| 2026-08-07 | 92.86 | 93.55 | 91.35 | 92.91 | +4.101% | 7 | 3,920 | -59.100% |
| 2026-08-06 | 88.43 | 91.50 | 88.31 | 89.25 | -3.722% | 10 | 3,919 | -57.423% |
| 2026-08-05 | 99.10 | 99.10 | 92.70 | 92.70 | -4.403% | 26 | 3,911 | -59.008% |
| 2026-08-04 | 90.00 | 97.26 | 90.00 | 96.97 | +19.142% | 47 | 3,912 | -60.813% |
| 2026-08-03 | 74.01 | 81.39 | 74.01 | 81.39 | +12.464% | 48 | 3,867 | -53.311% |
| 2026-07-31 | 71.50 | 74.26 | 71.50 | 72.37 | +0.514% | 6 | 3,869 | -47.492% |
| 2026-07-30 | 70.00 | 72.00 | 70.00 | 72.00 | +5.789% | 7 | 3,866 | -47.222% |
| 2026-07-29 | 67.89 | 68.06 | 67.89 | 68.06 | -1.147% | 3 | 3,865 | -44.167% |
| 2026-07-28 | 65.00 | 68.85 | 65.00 | 68.85 | -5.452% | 3 | 3,865 | -44.808% |
| 2026-07-27 | 71.52 | 72.82 | 71.52 | 72.82 | -3.550% | 3 | 3,866 | -47.817% |
| 2026-07-24 | 75.00 | 75.50 | 75.00 | 75.50 | -5.210% | 3 | 3,866 | -49.669% |
| 2026-07-23 | 80.30 | 80.30 | 79.65 | 79.65 | -12.655% | 7 | 3,870 | -52.291% |
| 2026-07-21 | 91.19 | 91.19 | 91.19 | 91.19 | +10.426% | 1 | 3,869 | -58.329% |
| 2026-07-20 | 82.58 | 82.58 | 82.58 | 82.58 | -0.995% | 2 | 3,868 | -53.984% |
| 2026-07-17 | 81.97 | 83.85 | 78.31 | 83.41 | -4.126% | 9 | 3,868 | -54.442% |
| 2026-07-16 | 90.95 | 90.95 | 87.00 | 87.00 | -5.946% | 16 | 3,868 | -56.322% |
| 2026-07-15 | 95.00 | 96.25 | 92.50 | 92.50 | -6.566% | 8 | 3,874 | -58.919% |
| 2026-07-14 | 97.82 | 100.10 | 96.50 | 99.00 | +6.246% | 22 | 3,869 | -61.616% |
| 2026-07-13 | 95.00 | 97.26 | 93.18 | 93.18 | -9.349% | 5 | 3,868 | -59.219% |
| 2026-07-10 | 102.79 | 102.79 | 102.79 | 102.79 | +0.775% | 1 | 3,868 | -63.031% |
| 2026-07-09 | 102.07 | 102.07 | 102.00 | 102.00 | +9.961% | 3 | 3,866 | -62.745% |
| 2026-07-08 | 92.04 | 92.76 | 90.46 | 92.76 | -0.086% | 4 | 3,865 | -59.034% |
| 2026-07-07 | 93.95 | 93.95 | 91.50 | 92.84 | -9.424% | 3,257 | 615 | -59.069% |
| 2026-07-06 | 103.00 | 103.00 | 102.50 | 102.50 | +9.043% | 17 | 616 | -62.927% |
| 2026-07-02 | 99.98 | 99.98 | 94.00 | 94.00 | -10.476% | 7 | 616 | -59.574% |
| 2026-07-01 | 106.00 | 107.50 | 105.00 | 105.00 | -6.667% | 4 | 617 | -63.810% |
| 2026-06-30 | 110.00 | 112.50 | 109.53 | 112.50 | +10.457% | 7 | 617 | -66.222% |
| 2026-06-29 | 101.85 | 101.85 | 101.85 | 101.85 | +6.873% | 2 | 615 | -62.690% |
| 2026-06-26 | 94.42 | 98.38 | 94.42 | 95.30 | -6.376% | 7 | 613 | -60.126% |
| 2026-06-25 | 108.80 | 108.80 | 100.00 | 101.79 | +4.906% | 5 | 612 | -62.668% |
| 2026-06-24 | 102.89 | 102.98 | 97.03 | 97.03 | -4.873% | 4 | 611 | -60.837% |
| 2026-06-23 | 102.40 | 107.00 | 101.75 | 102.00 | -12.709% | 16 | 609 | -62.745% |
| 2026-06-22 | 116.53 | 116.85 | 116.53 | 116.85 | +6.917% | 2 | 609 | -67.480% |
| 2026-06-17 | 108.72 | 109.60 | 108.72 | 109.29 | -3.836% | 96 | 513 | -65.230% |
| 2026-06-16 | 115.14 | 115.14 | 113.65 | 113.65 | -2.228% | 4 | 513 | -66.564% |
| 2026-06-15 | 114.01 | 117.44 | 114.01 | 116.24 | +12.418% | 59 | 511 | -67.309% |
| 2026-06-12 | 103.40 | 103.40 | 103.40 | 103.40 | +4.118% | 1 | 512 | -63.250% |
| 2026-06-11 | 88.00 | 99.31 | 88.00 | 99.31 | +14.809% | 5 | 512 | -61.736% |
| 2026-06-10 | 89.00 | 89.00 | 86.50 | 86.50 | -0.575% | 5 | 513 | -56.069% |
| 2026-06-09 | 86.00 | 87.00 | 86.00 | 87.00 | -10.861% | 3 | 510 | -56.322% |
| 2026-06-08 | 102.45 | 102.45 | 97.41 | 97.60 | +4.296% | 715 | 185 | -61.066% |
| 2026-06-05 | 103.00 | 103.00 | 93.58 | 93.58 | -19.674% | 21 | 169 | -59.393% |
| 2026-06-04 | 111.00 | 116.50 | 109.50 | 116.50 | -1.438% | 5 | 169 | -67.382% |
| 2026-06-03 | 118.99 | 118.99 | 118.20 | 118.20 | +0.425% | 2 | 170 | -67.851% |
| 2026-06-02 | 117.50 | 117.70 | 117.50 | 117.70 | +1.905% | 3 | 170 | -67.715% |
| 2026-06-01 | 111.50 | 115.85 | 111.30 | 115.50 | +3.615% | 6 | 168 | -67.100% |
| 2026-05-29 | 112.03 | 112.03 | 111.47 | 111.47 | +1.762% | 3 | 165 | -65.910% |
| 2026-05-28 | 105.00 | 111.34 | 102.78 | 109.54 | +4.723% | 12 | 162 | -65.309% |
| 2026-05-27 | 102.13 | 104.80 | 102.13 | 104.60 | -0.010% | 98 | 162 | -63.671% |
| 2026-05-26 | 100.50 | 104.74 | 100.50 | 104.61 | +7.623% | 4 | 160 | -63.675% |
| 2026-05-22 | 97.00 | 99.49 | 95.75 | 97.20 | +9.361% | 7 | 156 | -60.905% |
| 2026-05-18 | 88.88 | 88.88 | 88.88 | 88.88 | -3.569% | 1 | 156 | -57.246% |
| 2026-05-15 | 92.50 | 92.50 | 90.00 | 92.17 | -7.152% | 35 | 184 | -58.772% |
| 2026-05-14 | 98.37 | 100.59 | 97.38 | 99.27 | +3.256% | 17 | 184 | -61.721% |
| 2026-05-13 | 92.04 | 96.14 | 92.04 | 96.14 | +11.029% | 8 | 180 | -60.474% |
| 2026-05-12 | 88.88 | 89.26 | 82.93 | 86.59 | -7.873% | 9 | 180 | -56.115% |
| 2026-05-11 | 92.81 | 93.99 | 92.55 | 93.99 | +3.616% | 34 | 180 | -59.570% |
| 2026-05-08 | 86.16 | 90.82 | 85.89 | 90.71 | +11.891% | 173 | 174 | -58.108% |
| 2026-05-07 | 81.07 | 81.07 | 81.07 | 81.07 | +2.361% | 1 | 103 | -53.127% |
| 2026-05-06 | 79.20 | 79.20 | 79.20 | 79.20 | +13.353% | 1 | 104 | -52.020% |
| 2026-05-05 | 69.87 | 69.87 | 69.87 | 69.87 | +6.315% | 1 | 103 | -45.613% |
| 2026-05-01 | 65.72 | 65.72 | 65.72 | 65.72 | +5.001% | 1 | 103 | -42.179% |
| 2026-04-30 | 62.11 | 62.59 | 62.11 | 62.59 | +9.596% | 5 | 103 | -39.287% |
| 2026-04-28 | 57.11 | 57.11 | 57.11 | 57.11 | -4.162% | 10 | 107 | -33.462% |
| 2026-04-27 | 59.42 | 59.59 | 59.42 | 59.59 | -0.700% | 3 | 97 | -36.231% |
| 2026-04-24 | 60.01 | 60.01 | 60.01 | 60.01 | +9.788% | 1 | 99 | -36.677% |
| 2026-04-23 | 54.65 | 54.71 | 54.65 | 54.66 | +9.102% | 70 | 100 | -30.479% |
| 2026-04-21 | 50.31 | 50.43 | 50.10 | 50.10 | +1.788% | 7 | 88 | -24.152% |
| 2026-04-20 | 49.99 | 49.99 | 49.22 | 49.22 | -2.919% | 4 | 88 | -22.796% |
| 2026-04-17 | 50.70 | 50.70 | 50.70 | 50.70 | +6.513% | 1 | 83 | -25.049% |
| 2026-04-16 | 47.78 | 47.81 | 47.60 | 47.60 | +17.647% | 6 | 82 | -20.168% |
| 2026-04-14 | 38.65 | 40.46 | 38.65 | 40.46 | +26.438% | 3 | 79 | -6.080% |
| 2026-04-08 | 32.00 | 32.00 | 32.00 | 32.00 | +54.366% | 1 | 78 | +18.750% |
| 2026-03-27 | 20.73 | 20.73 | 20.73 | 20.73 | -13.769% | 1 | 78 | +83.309% |
| 2026-03-26 | 24.16 | 24.26 | 24.03 | 24.04 | -24.260% | 6 | 77 | +58.070% |
| 2026-03-13 | 32.08 | 32.08 | 31.74 | 31.74 | +0.032% | 2 | 77 | +19.723% |
| 2026-03-09 | 31.78 | 31.78 | 31.73 | 31.73 | -1.582% | 4 | 78 | +19.760% |
| 2026-03-06 | 32.24 | 32.24 | 32.24 | 32.24 | -10.245% | 1 | 78 | +17.866% |
| 2026-02-11 | 35.85 | 35.92 | 35.85 | 35.92 | +4.968% | 2 | 77 | +5.791% |
| 2026-02-06 | 34.22 | 34.22 | 34.22 | 34.22 | -15.839% | 3 | 78 | +11.046% |
| 2025-12-29 | 41.85 | 41.91 | 40.57 | 40.66 | -14.436% | 164 | 83 | -6.542% |
| 2025-12-08 | 47.31 | 47.52 | 47.31 | 47.52 | +18.268% | 2 | 44 | -20.034% |
| 2025-11-24 | 40.18 | 40.18 | 40.18 | 40.18 | -9.177% | 2 | 43 | -5.426% |
| 2025-11-17 | 43.99 | 44.24 | 43.99 | 44.24 | -4.614% | 6 | 43 | -14.105% |
| 2025-11-14 | 45.99 | 46.40 | 45.80 | 46.38 | +10.350% | 68 | 40 | -18.068% |
| 2025-11-07 | 40.86 | 42.03 | 40.86 | 42.03 | -1.245% | 4 | 6 | -9.588% |
| 2025-10-20 | 42.56 | 42.56 | 42.56 | 42.56 | 0.000% | 3 | 3 | -10.714% |