QQQ270917C00725000
QQQ Sep 17 2027 725.00 Call
optionOPRA
EODNov 5, 2026
37.81USD-30.687%(-16.74)35Vol728OI
QQQ270917C00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 51.99 | 51.99 | 37.81 | 37.81 | -30.687% | 35 | 679 | 0.000% |
| 2026-11-04 | 55.70 | 56.25 | 54.55 | 54.55 | +2.403% | 5 | 679 | -30.687% |
| 2026-11-03 | 54.07 | 54.07 | 53.27 | 53.27 | +3.397% | 3 | 677 | -29.022% |
| 2026-11-02 | 57.18 | 58.75 | 51.52 | 51.52 | -8.000% | 17 | 664 | -26.611% |
| 2026-10-30 | 59.14 | 59.14 | 53.77 | 56.00 | -18.876% | 30 | 667 | -32.482% |
| 2026-10-29 | 70.19 | 70.69 | 69.03 | 69.03 | -8.180% | 6 | 665 | -45.227% |
| 2026-10-28 | 75.00 | 75.84 | 74.90 | 75.18 | +1.307% | 5 | 663 | -49.707% |
| 2026-10-27 | 74.93 | 74.93 | 74.21 | 74.21 | +9.454% | 4 | 660 | -49.050% |
| 2026-10-26 | 67.80 | 67.80 | 67.80 | 67.80 | -1.022% | 1 | 659 | -44.233% |
| 2026-10-23 | 67.78 | 68.50 | 67.64 | 68.50 | +2.930% | 5 | 659 | -44.803% |
| 2026-10-22 | 70.03 | 70.50 | 66.48 | 66.55 | -12.180% | 8 | 654 | -43.186% |
| 2026-10-21 | 75.78 | 75.78 | 75.78 | 75.78 | +4.165% | 1 | 653 | -50.106% |
| 2026-10-20 | 76.00 | 76.00 | 72.75 | 72.75 | -2.493% | 2 | 653 | -48.027% |
| 2026-10-19 | 76.00 | 76.00 | 74.61 | 74.61 | +0.824% | 13 | 646 | -49.323% |
| 2026-10-16 | 75.46 | 75.46 | 74.00 | 74.00 | -7.222% | 2 | 744 | -48.905% |
| 2026-10-15 | 74.66 | 79.76 | 74.65 | 79.76 | -0.549% | 123 | 643 | -52.595% |
| 2026-10-14 | 80.13 | 80.58 | 80.13 | 80.20 | -12.292% | 5 | 642 | -52.855% |
| 2026-10-13 | 91.44 | 91.44 | 91.44 | 91.44 | -3.919% | 1 | 642 | -58.650% |
| 2026-10-12 | 95.17 | 95.17 | 95.17 | 95.17 | -1.266% | 1 | 642 | -60.271% |
| 2026-10-09 | 95.80 | 96.39 | 95.80 | 96.39 | +0.323% | 3 | 641 | -60.774% |
| 2026-10-08 | 94.70 | 96.08 | 94.70 | 96.08 | -5.711% | 2 | 640 | -60.647% |
| 2026-10-07 | 101.90 | 101.90 | 101.90 | 101.90 | -3.741% | 32 | 610 | -62.895% |
| 2026-10-06 | 105.02 | 106.53 | 105.02 | 105.86 | +3.097% | 10 | 616 | -64.283% |
| 2026-10-05 | 101.44 | 102.68 | 101.44 | 102.68 | +3.144% | 7 | 621 | -63.177% |
| 2026-10-02 | 99.55 | 99.55 | 99.55 | 99.55 | +5.713% | 1 | 622 | -62.019% |
| 2026-10-01 | 91.37 | 94.39 | 91.37 | 94.17 | +2.048% | 5 | 621 | -59.849% |
| 2026-09-30 | 92.28 | 92.28 | 92.28 | 92.28 | +2.865% | 4 | 622 | -59.027% |
| 2026-09-29 | 89.71 | 89.71 | 89.71 | 89.71 | -0.993% | 2 | 622 | -57.853% |
| 2026-09-28 | 90.10 | 90.61 | 90.09 | 90.61 | -5.398% | 4 | 622 | -58.272% |
| 2026-09-25 | 95.00 | 96.47 | 94.10 | 95.78 | +5.033% | 9 | 621 | -60.524% |
| 2026-09-24 | 91.19 | 91.19 | 91.19 | 91.19 | -2.824% | 1 | 620 | -58.537% |
| 2026-09-23 | 93.35 | 93.84 | 93.35 | 93.84 | -4.411% | 2 | 623 | -59.708% |
| 2026-09-22 | 96.47 | 98.25 | 96.00 | 98.17 | +4.137% | 10 | 616 | -61.485% |
| 2026-09-21 | 84.50 | 94.27 | 84.50 | 94.27 | +19.208% | 17 | 626 | -59.892% |
| 2026-09-18 | 75.78 | 79.08 | 75.78 | 79.08 | +3.684% | 7 | 628 | -52.188% |
| 2026-09-17 | 74.80 | 76.99 | 74.80 | 76.27 | +11.100% | 38 | 636 | -50.426% |
| 2026-09-16 | 71.13 | 72.22 | 67.50 | 68.65 | -2.124% | 5 | 632 | -44.924% |
| 2026-09-15 | 68.42 | 70.14 | 68.42 | 70.14 | -5.650% | 2 | 631 | -46.094% |
| 2026-09-14 | 69.40 | 74.60 | 69.40 | 74.34 | -2.684% | 8 | 630 | -49.139% |
| 2026-09-11 | 76.39 | 76.39 | 76.39 | 76.39 | +2.979% | 1 | 630 | -50.504% |
| 2026-09-10 | 75.51 | 75.51 | 74.18 | 74.18 | -3.197% | 3 | 631 | -49.029% |
| 2026-09-09 | 77.52 | 79.14 | 76.61 | 76.63 | -4.069% | 28 | 635 | -50.659% |
| 2026-09-08 | 78.00 | 79.88 | 78.00 | 79.88 | +0.276% | 6 | 631 | -52.666% |
| 2026-09-04 | 79.66 | 79.66 | 79.66 | 79.66 | +5.566% | 1 | 630 | -52.536% |
| 2026-09-03 | 75.46 | 75.46 | 75.46 | 75.46 | +2.905% | 3 | 627 | -49.894% |
| 2026-09-02 | 73.10 | 73.33 | 73.10 | 73.33 | +0.438% | 2 | 629 | -48.439% |
| 2026-09-01 | 73.74 | 74.71 | 71.90 | 73.01 | -8.737% | 5 | 628 | -48.213% |
| 2026-08-31 | 78.78 | 80.00 | 78.06 | 80.00 | -5.760% | 50 | 600 | -52.737% |
| 2026-08-28 | 83.59 | 85.71 | 83.59 | 84.89 | +4.211% | 10 | 597 | -55.460% |
| 2026-08-27 | 82.84 | 83.22 | 81.46 | 81.46 | +4.947% | 7 | 596 | -53.585% |
| 2026-08-26 | 77.17 | 77.62 | 76.95 | 77.62 | -1.747% | 4 | 600 | -51.288% |
| 2026-08-25 | 80.30 | 80.30 | 79.00 | 79.00 | +5.067% | 2 | 601 | -52.139% |
| 2026-08-24 | 76.55 | 76.56 | 74.20 | 75.19 | -7.173% | 8 | 604 | -49.714% |
| 2026-08-21 | 80.29 | 81.00 | 80.29 | 81.00 | +0.012% | 2 | 604 | -53.321% |
| 2026-08-20 | 80.99 | 80.99 | 80.99 | 80.99 | -3.191% | 2 | 604 | -53.315% |
| 2026-08-19 | 86.96 | 86.96 | 83.66 | 83.66 | -2.517% | 7 | 605 | -54.805% |
| 2026-08-18 | 87.12 | 87.12 | 85.00 | 85.82 | -8.488% | 11 | 598 | -55.943% |
| 2026-08-17 | 94.95 | 94.95 | 93.78 | 93.78 | +0.332% | 5 | 599 | -59.682% |
| 2026-08-14 | 96.13 | 96.96 | 93.47 | 93.47 | -2.156% | 5 | 617 | -59.549% |
| 2026-08-13 | 91.35 | 96.59 | 91.35 | 95.53 | +7.518% | 33 | 598 | -60.421% |
| 2026-08-12 | 90.00 | 92.00 | 88.85 | 88.85 | +3.712% | 4 | 595 | -57.445% |
| 2026-08-11 | 88.39 | 89.02 | 85.67 | 85.67 | -3.839% | 4 | 594 | -55.866% |
| 2026-08-10 | 90.00 | 91.08 | 89.09 | 89.09 | -1.231% | 7 | 593 | -57.560% |
| 2026-08-07 | 90.69 | 90.69 | 90.00 | 90.20 | +4.241% | 7 | 587 | -58.082% |
| 2026-08-06 | 85.72 | 86.53 | 85.72 | 86.53 | -3.856% | 3 | 584 | -56.304% |
| 2026-08-05 | 91.16 | 91.16 | 90.00 | 90.00 | -4.893% | 6 | 582 | -57.989% |
| 2026-08-04 | 90.05 | 94.91 | 90.05 | 94.63 | +32.554% | 10 | 576 | -60.044% |
| 2026-08-03 | 70.37 | 71.39 | 70.37 | 71.39 | -0.585% | 3 | 575 | -47.037% |
| 2026-07-31 | 71.81 | 71.81 | 71.35 | 71.81 | +3.877% | 3 | 576 | -47.347% |
| 2026-07-30 | 63.90 | 69.27 | 63.90 | 69.13 | +16.087% | 7 | 574 | -45.306% |
| 2026-07-29 | 62.18 | 63.11 | 59.55 | 59.55 | -11.647% | 5 | 574 | -36.507% |
| 2026-07-28 | 63.50 | 67.40 | 63.50 | 67.40 | -1.964% | 2 | 573 | -43.902% |
| 2026-07-27 | 72.72 | 72.72 | 68.75 | 68.75 | -7.095% | 2 | 574 | -45.004% |
| 2026-07-24 | 74.00 | 74.00 | 74.00 | 74.00 | -4.257% | 1 | 574 | -48.905% |
| 2026-07-23 | 79.05 | 79.05 | 76.70 | 77.29 | -12.479% | 7 | 578 | -51.080% |
| 2026-07-21 | 84.85 | 88.31 | 84.85 | 88.31 | +9.308% | 7 | 578 | -57.185% |
| 2026-07-20 | 80.79 | 80.79 | 80.79 | 80.79 | -0.871% | 1 | 578 | -53.200% |
| 2026-07-17 | 75.50 | 81.50 | 75.50 | 81.50 | -4.365% | 3 | 580 | -53.607% |
| 2026-07-16 | 88.00 | 88.00 | 85.18 | 85.22 | -11.689% | 4 | 578 | -55.632% |
| 2026-07-15 | 96.50 | 96.50 | 96.50 | 96.50 | +1.026% | 1 | 577 | -60.819% |
| 2026-07-14 | 95.52 | 95.52 | 95.52 | 95.52 | +5.898% | 1 | 578 | -60.417% |
| 2026-07-13 | 92.50 | 94.44 | 90.20 | 90.20 | -9.818% | 6 | 575 | -58.082% |
| 2026-07-10 | 98.60 | 100.02 | 98.60 | 100.02 | +1.440% | 7 | 571 | -62.198% |
| 2026-07-09 | 98.20 | 98.60 | 97.30 | 98.60 | +13.464% | 8 | 571 | -61.653% |
| 2026-07-08 | 89.82 | 89.82 | 86.90 | 86.90 | -3.175% | 2 | 569 | -56.490% |
| 2026-07-07 | 93.39 | 93.39 | 89.75 | 89.75 | -10.608% | 4 | 568 | -57.872% |
| 2026-07-06 | 100.40 | 100.40 | 100.40 | 100.40 | +7.093% | 2 | 570 | -62.341% |
| 2026-07-02 | 95.60 | 95.60 | 93.75 | 93.75 | -7.453% | 2 | 568 | -59.669% |
| 2026-07-01 | 103.90 | 104.00 | 101.30 | 101.30 | +0.109% | 17 | 553 | -62.675% |
| 2026-06-29 | 101.19 | 101.19 | 101.19 | 101.19 | +5.693% | 1 | 553 | -62.635% |
| 2026-06-26 | 95.74 | 95.74 | 95.74 | 95.74 | +1.045% | 1 | 552 | -60.508% |
| 2026-06-25 | 94.75 | 94.75 | 94.75 | 94.75 | +0.296% | 2 | 550 | -60.095% |
| 2026-06-24 | 94.47 | 94.47 | 94.47 | 94.47 | -9.960% | 1 | 550 | -59.977% |
| 2026-06-23 | 100.41 | 104.92 | 100.41 | 104.92 | -7.681% | 9 | 543 | -63.963% |
| 2026-06-22 | 117.73 | 118.55 | 113.65 | 113.65 | +9.174% | 4 | 541 | -66.731% |
| 2026-06-17 | 104.10 | 104.10 | 104.10 | 104.10 | -1.495% | 2 | 539 | -63.679% |
| 2026-06-16 | 105.68 | 105.68 | 105.68 | 105.68 | -7.168% | 1 | 538 | -64.222% |
| 2026-06-15 | 112.99 | 114.16 | 112.99 | 113.84 | +14.955% | 82 | 537 | -66.787% |
| 2026-06-12 | 96.05 | 99.03 | 96.05 | 99.03 | +17.195% | 3 | 538 | -61.820% |
| 2026-06-10 | 85.57 | 86.08 | 84.32 | 84.50 | +2.673% | 6 | 535 | -55.254% |
| 2026-06-09 | 95.50 | 95.50 | 81.37 | 82.30 | -15.277% | 4 | 535 | -54.058% |
| 2026-06-08 | 96.91 | 97.19 | 96.91 | 97.14 | +11.221% | 932 | 221 | -61.077% |
| 2026-06-05 | 100.79 | 101.75 | 87.34 | 87.34 | -22.212% | 13 | 219 | -56.709% |
| 2026-06-04 | 107.77 | 112.98 | 107.77 | 112.28 | -1.344% | 3 | 217 | -66.325% |
| 2026-06-01 | 113.81 | 113.81 | 113.81 | 113.81 | +6.265% | 2 | 217 | -66.778% |
| 2026-05-29 | 108.88 | 108.88 | 107.10 | 107.10 | +0.582% | 3 | 218 | -64.697% |
| 2026-05-28 | 103.66 | 106.48 | 103.45 | 106.48 | +4.948% | 38 | 227 | -64.491% |
| 2026-05-27 | 101.31 | 101.46 | 101.31 | 101.46 | +0.845% | 3 | 226 | -62.734% |
| 2026-05-26 | 100.26 | 100.61 | 99.95 | 100.61 | +8.991% | 6 | 226 | -62.419% |
| 2026-05-22 | 93.36 | 93.36 | 92.31 | 92.31 | +14.076% | 18 | 226 | -59.040% |
| 2026-05-19 | 79.01 | 80.92 | 79.01 | 80.92 | -12.043% | 8 | 219 | -53.275% |
| 2026-05-15 | 91.00 | 92.00 | 90.28 | 92.00 | -3.076% | 9 | 219 | -58.902% |
| 2026-05-14 | 95.11 | 95.11 | 94.92 | 94.92 | +0.893% | 7 | 219 | -60.166% |
| 2026-05-13 | 89.74 | 94.08 | 89.74 | 94.08 | +4.533% | 9 | 212 | -59.811% |
| 2026-05-11 | 90.00 | 90.00 | 90.00 | 90.00 | +2.494% | 6 | 212 | -57.989% |
| 2026-05-08 | 83.43 | 87.81 | 83.43 | 87.81 | +13.596% | 23 | 212 | -56.941% |
| 2026-05-07 | 77.95 | 77.95 | 77.30 | 77.30 | +3.067% | 16 | 219 | -51.087% |
| 2026-05-06 | 73.19 | 75.00 | 73.19 | 75.00 | +10.294% | 4 | 214 | -49.587% |
| 2026-05-05 | 67.75 | 68.00 | 67.75 | 68.00 | +7.561% | 5 | 217 | -44.397% |
| 2026-05-04 | 64.70 | 64.70 | 63.22 | 63.22 | +4.964% | 2 | 217 | -40.193% |
| 2026-04-30 | 54.82 | 60.23 | 54.69 | 60.23 | +6.376% | 5 | 218 | -37.224% |
| 2026-04-29 | 56.62 | 56.62 | 56.62 | 56.62 | +5.398% | 1 | 221 | -33.221% |
| 2026-04-28 | 53.60 | 53.72 | 53.60 | 53.72 | -6.525% | 30 | 236 | -29.617% |
| 2026-04-27 | 57.47 | 57.47 | 57.47 | 57.47 | -0.691% | 1 | 251 | -34.209% |
| 2026-04-24 | 57.68 | 57.87 | 57.68 | 57.87 | +20.764% | 2 | 251 | -34.664% |
| 2026-04-21 | 48.30 | 48.32 | 47.92 | 47.92 | +0.314% | 9 | 250 | -21.098% |
| 2026-04-20 | 47.89 | 47.89 | 47.14 | 47.77 | -2.231% | 11 | 250 | -20.850% |
| 2026-04-17 | 47.21 | 48.86 | 47.21 | 48.86 | +6.891% | 12 | 248 | -22.616% |
| 2026-04-16 | 46.14 | 46.27 | 45.65 | 45.71 | +18.944% | 37 | 246 | -17.283% |
| 2026-04-14 | 36.04 | 38.43 | 36.04 | 38.43 | +28.100% | 7 | 245 | -1.613% |
| 2026-04-09 | 30.00 | 30.00 | 30.00 | 30.00 | -0.067% | 2 | 249 | +26.033% |
| 2026-04-08 | 30.02 | 30.02 | 30.02 | 30.02 | +21.983% | 3 | 247 | +25.949% |
| 2026-04-01 | 24.61 | 24.61 | 24.61 | 24.61 | +28.244% | 2 | 247 | +53.637% |
| 2026-03-30 | 19.67 | 19.67 | 19.19 | 19.19 | -35.147% | 4 | 247 | +97.030% |
| 2026-03-16 | 29.92 | 29.92 | 29.59 | 29.59 | -2.664% | 2 | 247 | +27.780% |
| 2026-02-19 | 30.40 | 30.40 | 30.40 | 30.40 | -10.720% | 1 | 248 | +24.375% |
| 2026-02-11 | 34.03 | 34.09 | 33.94 | 34.05 | +2.591% | 6 | 247 | +11.043% |
| 2026-02-04 | 33.00 | 33.19 | 32.82 | 33.19 | -7.882% | 17 | 247 | +13.920% |
| 2026-02-03 | 36.03 | 36.03 | 36.03 | 36.03 | -6.899% | 1 | 252 | +4.940% |
| 2026-01-22 | 38.70 | 38.70 | 38.70 | 38.70 | +11.527% | 3 | 254 | -2.300% |
| 2026-01-20 | 36.91 | 36.91 | 34.70 | 34.70 | -10.567% | 2 | 257 | +8.963% |
| 2026-01-14 | 38.80 | 38.80 | 38.80 | 38.80 | -8.469% | 1 | 256 | -2.552% |
| 2026-01-12 | 42.39 | 42.39 | 42.39 | 42.39 | +0.689% | 2 | 256 | -10.804% |
| 2026-01-09 | 42.10 | 42.10 | 42.10 | 42.10 | +6.771% | 2 | 257 | -10.190% |
| 2026-01-08 | 38.87 | 39.43 | 38.87 | 39.43 | -5.895% | 2 | 259 | -4.109% |
| 2026-01-07 | 41.70 | 41.90 | 41.70 | 41.90 | +4.960% | 2 | 258 | -9.761% |
| 2025-12-29 | 40.05 | 40.05 | 39.92 | 39.92 | -2.301% | 2 | 256 | -5.286% |
| 2025-12-26 | 40.86 | 40.86 | 40.86 | 40.86 | +9.987% | 129 | 256 | -7.465% |
| 2025-12-16 | 36.79 | 37.15 | 36.79 | 37.15 | -18.975% | 2 | 256 | +1.777% |
| 2025-12-09 | 45.85 | 45.85 | 45.85 | 45.85 | +5.136% | 1 | 256 | -17.535% |
| 2025-12-02 | 43.61 | 43.61 | 43.61 | 43.61 | +2.323% | 1 | 255 | -13.300% |
| 2025-12-01 | 42.94 | 43.30 | 42.56 | 42.62 | +26.057% | 160 | 256 | -11.286% |
| 2025-11-21 | 33.81 | 33.81 | 33.81 | 33.81 | -24.900% | 1 | 178 | +11.831% |
| 2025-11-14 | 44.39 | 45.02 | 44.21 | 45.02 | +3.852% | 248 | 177 | -16.015% |
| 2025-11-13 | 42.43 | 43.35 | 42.43 | 43.35 | -10.211% | 4 | 53 | -12.780% |
| 2025-11-11 | 48.28 | 48.28 | 48.28 | 48.28 | +22.414% | 1 | 51 | -21.686% |
| 2025-11-07 | 39.82 | 40.24 | 39.44 | 39.44 | -21.824% | 78 | 50 | -4.133% |
| 2025-11-04 | 50.44 | 50.75 | 49.80 | 50.45 | -4.342% | 60 | 11 | -25.055% |
| 2025-10-29 | 53.92 | 53.92 | 52.74 | 52.74 | +4.976% | 3 | 5 | -28.309% |
| 2025-10-28 | 50.34 | 50.34 | 50.24 | 50.24 | 0.000% | 2 | 2 | -24.741% |