QQQ270917C00730000
QQQ Sep 17 2027 730.00 Call
optionOPRA
EODNov 5, 2026
34.67USD-36.385%(-19.83)55Vol930OI
QQQ270917C00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 49.92 | 49.92 | 34.60 | 34.67 | -36.385% | 55 | 483 | 0.000% |
| 2026-11-04 | 54.50 | 54.50 | 54.50 | 54.50 | +5.846% | 2 | 489 | -36.385% |
| 2026-11-03 | 50.50 | 52.01 | 50.50 | 51.49 | +4.889% | 18 | 490 | -32.667% |
| 2026-11-02 | 55.93 | 56.16 | 49.09 | 49.09 | -6.726% | 95 | 467 | -29.375% |
| 2026-10-30 | 56.00 | 57.19 | 51.04 | 52.63 | -21.377% | 59 | 440 | -34.125% |
| 2026-10-29 | 66.94 | 66.94 | 66.94 | 66.94 | -7.028% | 1 | 440 | -48.207% |
| 2026-10-28 | 72.00 | 72.00 | 72.00 | 72.00 | 0.000% | 2 | 439 | -51.847% |
| 2026-10-27 | 67.90 | 72.51 | 67.90 | 72.00 | +6.904% | 6 | 442 | -51.847% |
| 2026-10-26 | 66.26 | 67.35 | 66.26 | 67.35 | +4.176% | 4 | 444 | -48.523% |
| 2026-10-23 | 62.12 | 65.50 | 62.12 | 64.65 | +4.224% | 72 | 417 | -46.373% |
| 2026-10-22 | 67.56 | 68.53 | 61.94 | 62.03 | -17.841% | 74 | 407 | -44.108% |
| 2026-10-21 | 75.50 | 75.50 | 75.50 | 75.50 | +9.627% | 3 | 409 | -54.079% |
| 2026-10-20 | 68.87 | 68.87 | 68.87 | 68.87 | -3.000% | 1 | 409 | -49.659% |
| 2026-10-19 | 71.00 | 71.00 | 71.00 | 71.00 | +5.796% | 3 | 412 | -51.169% |
| 2026-10-16 | 70.59 | 70.59 | 66.59 | 67.11 | -9.919% | 40 | 385 | -48.339% |
| 2026-10-15 | 70.73 | 74.50 | 70.73 | 74.50 | -3.685% | 3 | 393 | -53.463% |
| 2026-10-14 | 84.54 | 84.54 | 77.20 | 77.35 | -10.795% | 24 | 384 | -55.178% |
| 2026-10-13 | 87.31 | 87.31 | 86.64 | 86.71 | -6.300% | 9 | 383 | -60.016% |
| 2026-10-09 | 91.96 | 92.64 | 91.96 | 92.54 | +3.733% | 7 | 384 | -62.535% |
| 2026-10-08 | 89.21 | 89.21 | 89.21 | 89.21 | -10.007% | 14 | 397 | -61.137% |
| 2026-10-07 | 98.68 | 99.13 | 98.67 | 99.13 | -3.729% | 16 | 385 | -65.026% |
| 2026-10-06 | 102.71 | 104.85 | 102.71 | 102.97 | +2.448% | 62 | 391 | -66.330% |
| 2026-10-05 | 98.34 | 100.51 | 98.34 | 100.51 | +5.367% | 9 | 388 | -65.506% |
| 2026-10-02 | 95.50 | 99.61 | 95.00 | 95.39 | +4.859% | 37 | 366 | -63.654% |
| 2026-10-01 | 91.50 | 91.50 | 90.97 | 90.97 | +1.258% | 4 | 367 | -61.889% |
| 2026-09-30 | 89.55 | 89.84 | 89.55 | 89.84 | +2.557% | 2 | 368 | -61.409% |
| 2026-09-29 | 87.60 | 87.60 | 87.60 | 87.60 | +1.213% | 1 | 367 | -60.422% |
| 2026-09-28 | 87.84 | 87.84 | 84.37 | 86.55 | -6.432% | 7 | 363 | -59.942% |
| 2026-09-25 | 91.00 | 92.50 | 91.00 | 92.50 | +4.899% | 3 | 365 | -62.519% |
| 2026-09-24 | 88.48 | 88.48 | 87.19 | 88.18 | -1.475% | 3 | 363 | -60.683% |
| 2026-09-23 | 89.50 | 89.50 | 89.50 | 89.50 | -4.949% | 2 | 363 | -61.263% |
| 2026-09-22 | 93.12 | 94.16 | 93.12 | 94.16 | +3.450% | 6 | 361 | -63.180% |
| 2026-09-21 | 81.02 | 91.23 | 81.02 | 91.02 | +20.732% | 35 | 365 | -61.909% |
| 2026-09-18 | 73.87 | 75.39 | 73.00 | 75.39 | +2.321% | 5 | 362 | -54.012% |
| 2026-09-17 | 74.00 | 74.00 | 73.50 | 73.68 | +5.559% | 9 | 362 | -52.945% |
| 2026-09-14 | 67.18 | 69.80 | 67.12 | 69.80 | -7.855% | 4 | 361 | -50.330% |
| 2026-09-04 | 75.75 | 75.75 | 75.75 | 75.75 | +1.202% | 10 | 361 | -54.231% |
| 2026-09-03 | 74.85 | 74.85 | 74.85 | 74.85 | +7.543% | 1 | 360 | -53.681% |
| 2026-09-02 | 69.41 | 69.72 | 69.38 | 69.60 | 0.000% | 53 | 389 | -50.187% |
| 2026-09-01 | 70.93 | 71.48 | 69.60 | 69.60 | -8.505% | 5 | 387 | -50.187% |
| 2026-08-31 | 76.07 | 76.07 | 76.07 | 76.07 | -1.425% | 1 | 386 | -54.424% |
| 2026-08-28 | 81.00 | 82.45 | 77.17 | 77.17 | -3.380% | 68 | 369 | -55.073% |
| 2026-08-27 | 79.87 | 79.87 | 79.87 | 79.87 | +2.859% | 1 | 368 | -56.592% |
| 2026-08-20 | 77.65 | 77.65 | 77.65 | 77.65 | -5.570% | 1 | 367 | -55.351% |
| 2026-08-19 | 82.23 | 82.23 | 82.23 | 82.23 | +0.219% | 17 | 367 | -57.838% |
| 2026-08-18 | 84.30 | 84.30 | 81.07 | 82.05 | -9.567% | 113 | 359 | -57.745% |
| 2026-08-17 | 90.95 | 90.95 | 90.73 | 90.73 | +0.232% | 4 | 355 | -61.788% |
| 2026-08-14 | 94.00 | 94.00 | 90.52 | 90.52 | -2.193% | 5 | 357 | -61.699% |
| 2026-08-13 | 89.45 | 93.55 | 89.45 | 92.55 | +5.663% | 10 | 352 | -62.539% |
| 2026-08-12 | 87.48 | 87.59 | 87.48 | 87.59 | +4.498% | 19 | 334 | -60.418% |
| 2026-08-11 | 84.26 | 84.26 | 83.82 | 83.82 | -3.964% | 5 | 330 | -58.638% |
| 2026-08-10 | 87.28 | 87.28 | 87.28 | 87.28 | +2.441% | 1 | 329 | -60.277% |
| 2026-08-06 | 85.20 | 85.20 | 85.20 | 85.20 | -3.729% | 1 | 329 | -59.308% |
| 2026-08-05 | 91.62 | 91.62 | 88.50 | 88.50 | -2.210% | 2 | 328 | -60.825% |
| 2026-08-04 | 83.02 | 90.50 | 83.02 | 90.50 | +25.086% | 3 | 328 | -61.691% |
| 2026-08-03 | 72.32 | 72.35 | 72.32 | 72.35 | +11.308% | 3 | 328 | -52.080% |
| 2026-07-31 | 65.00 | 65.00 | 65.00 | 65.00 | +4.518% | 1 | 327 | -46.662% |
| 2026-07-30 | 61.72 | 62.19 | 61.72 | 62.19 | +5.801% | 2 | 328 | -44.251% |
| 2026-07-29 | 63.77 | 63.77 | 58.78 | 58.78 | -9.500% | 9 | 323 | -41.017% |
| 2026-07-28 | 60.00 | 64.95 | 60.00 | 64.95 | -1.962% | 2 | 322 | -46.620% |
| 2026-07-27 | 66.25 | 66.25 | 66.25 | 66.25 | -12.252% | 2 | 324 | -47.668% |
| 2026-07-23 | 75.11 | 75.50 | 75.11 | 75.50 | -8.607% | 5 | 326 | -54.079% |
| 2026-07-20 | 82.61 | 82.61 | 82.61 | 82.61 | +4.570% | 1 | 326 | -58.032% |
| 2026-07-17 | 79.00 | 79.00 | 79.00 | 79.00 | -2.757% | 1 | 325 | -56.114% |
| 2026-07-16 | 84.96 | 85.25 | 81.24 | 81.24 | -15.313% | 6 | 320 | -57.324% |
| 2026-07-09 | 94.88 | 95.93 | 94.47 | 95.93 | +11.004% | 8 | 325 | -63.859% |
| 2026-07-08 | 86.42 | 86.42 | 86.42 | 86.42 | -0.667% | 1 | 326 | -59.882% |
| 2026-07-07 | 91.55 | 91.55 | 87.00 | 87.00 | -9.375% | 16 | 316 | -60.149% |
| 2026-07-06 | 96.00 | 96.00 | 96.00 | 96.00 | +7.865% | 1 | 315 | -63.885% |
| 2026-07-02 | 90.37 | 90.37 | 89.00 | 89.00 | -11.000% | 26 | 314 | -61.045% |
| 2026-07-01 | 102.00 | 102.38 | 100.00 | 100.00 | -5.651% | 10 | 313 | -65.330% |
| 2026-06-30 | 103.65 | 105.99 | 103.65 | 105.99 | +7.702% | 5 | 313 | -67.289% |
| 2026-06-29 | 98.44 | 98.44 | 98.41 | 98.41 | +9.344% | 10 | 313 | -64.770% |
| 2026-06-26 | 92.00 | 92.50 | 90.00 | 90.00 | -8.163% | 3 | 310 | -61.478% |
| 2026-06-23 | 99.58 | 101.16 | 98.00 | 98.00 | -12.037% | 5 | 307 | -64.622% |
| 2026-06-18 | 111.41 | 111.41 | 111.41 | 111.41 | +9.548% | 1 | 308 | -68.881% |
| 2026-06-17 | 106.00 | 106.00 | 101.70 | 101.70 | -2.586% | 8 | 308 | -65.910% |
| 2026-06-16 | 108.24 | 108.24 | 104.40 | 104.40 | -6.300% | 2 | 307 | -66.791% |
| 2026-06-15 | 110.26 | 111.67 | 109.04 | 111.42 | +16.002% | 9 | 303 | -68.884% |
| 2026-06-12 | 96.00 | 96.05 | 96.00 | 96.05 | +13.000% | 2 | 303 | -63.904% |
| 2026-06-11 | 81.85 | 85.00 | 81.85 | 85.00 | +4.077% | 5 | 302 | -59.212% |
| 2026-06-10 | 85.62 | 85.62 | 81.67 | 81.67 | +2.088% | 16 | 304 | -57.549% |
| 2026-06-09 | 80.00 | 80.00 | 80.00 | 80.00 | -15.092% | 5 | 300 | -56.662% |
| 2026-06-08 | 94.00 | 96.80 | 94.00 | 94.22 | +10.199% | 12 | 302 | -63.203% |
| 2026-06-05 | 99.30 | 99.30 | 85.11 | 85.50 | -18.571% | 47 | 301 | -59.450% |
| 2026-06-04 | 106.10 | 106.10 | 105.00 | 105.00 | -7.096% | 2 | 299 | -66.981% |
| 2026-06-03 | 112.30 | 113.23 | 112.30 | 113.02 | +2.225% | 70 | 301 | -69.324% |
| 2026-06-02 | 110.56 | 110.56 | 110.56 | 110.56 | +6.308% | 4 | 297 | -68.641% |
| 2026-05-29 | 105.08 | 105.52 | 103.87 | 104.00 | +2.081% | 29 | 297 | -66.663% |
| 2026-05-28 | 102.09 | 104.46 | 101.88 | 101.88 | +1.343% | 84 | 296 | -65.970% |
| 2026-05-27 | 96.38 | 100.53 | 96.38 | 100.53 | +0.100% | 13 | 292 | -65.513% |
| 2026-05-26 | 97.97 | 100.43 | 97.35 | 100.43 | +10.715% | 41 | 289 | -65.478% |
| 2026-05-22 | 90.71 | 90.71 | 90.71 | 90.71 | +7.222% | 2 | 291 | -61.779% |
| 2026-05-21 | 84.60 | 84.60 | 84.60 | 84.60 | +7.881% | 2 | 289 | -59.019% |
| 2026-05-19 | 76.56 | 78.42 | 76.56 | 78.42 | -0.216% | 17 | 296 | -55.789% |
| 2026-05-18 | 85.50 | 85.50 | 78.59 | 78.59 | -10.693% | 2 | 295 | -55.885% |
| 2026-05-15 | 85.00 | 88.00 | 85.00 | 88.00 | -5.630% | 2 | 294 | -60.602% |
| 2026-05-14 | 92.73 | 95.56 | 92.73 | 93.25 | +2.777% | 27 | 294 | -62.820% |
| 2026-05-13 | 86.74 | 90.73 | 86.74 | 90.73 | +14.083% | 7 | 274 | -61.788% |
| 2026-05-12 | 85.86 | 85.86 | 79.53 | 79.53 | -6.688% | 3 | 274 | -56.406% |
| 2026-05-08 | 83.89 | 85.23 | 83.89 | 85.23 | +13.853% | 124 | 274 | -59.322% |
| 2026-05-07 | 74.86 | 74.86 | 74.86 | 74.86 | -0.848% | 1 | 151 | -53.687% |
| 2026-05-06 | 75.50 | 75.50 | 75.50 | 75.50 | +24.711% | 1 | 151 | -54.079% |
| 2026-05-04 | 60.54 | 60.54 | 60.54 | 60.54 | +4.596% | 1 | 151 | -42.732% |
| 2026-04-30 | 57.63 | 57.88 | 57.63 | 57.88 | +4.477% | 3 | 151 | -40.100% |
| 2026-04-24 | 53.47 | 55.40 | 53.47 | 55.40 | +12.010% | 4 | 154 | -37.419% |
| 2026-04-22 | 49.57 | 49.99 | 49.42 | 49.46 | +7.662% | 8 | 154 | -29.903% |
| 2026-04-21 | 46.13 | 46.25 | 45.94 | 45.94 | +5.102% | 7 | 154 | -24.532% |
| 2026-04-16 | 43.68 | 43.81 | 43.68 | 43.71 | +5.072% | 6 | 154 | -20.682% |
| 2026-04-15 | 38.85 | 41.60 | 38.85 | 41.60 | +19.954% | 2 | 153 | -16.659% |
| 2026-02-03 | 34.68 | 34.68 | 34.68 | 34.68 | -6.824% | 1 | 151 | -0.029% |
| 2025-12-29 | 37.45 | 37.45 | 37.22 | 37.22 | +7.947% | 2 | 150 | -6.851% |
| 2025-12-18 | 34.48 | 34.48 | 34.48 | 34.48 | -17.036% | 3 | 151 | +0.551% |
| 2025-12-01 | 41.27 | 41.57 | 41.27 | 41.56 | +1.713% | 104 | 151 | -16.578% |
| 2025-11-17 | 41.00 | 41.21 | 40.71 | 40.86 | -2.552% | 44 | 99 | -15.149% |
| 2025-11-14 | 42.47 | 43.14 | 41.33 | 41.93 | -1.318% | 146 | 77 | -17.315% |
| 2025-11-13 | 42.51 | 42.51 | 42.49 | 42.49 | -5.241% | 4 | 4 | -18.404% |
| 2025-10-27 | 44.84 | 44.84 | 44.84 | 44.84 | +21.189% | 3 | 1 | -22.681% |
| 2025-10-17 | 35.50 | 37.00 | 35.50 | 37.00 | 0.000% | 2 | 1 | -6.297% |