QQQ270917C00735000
QQQ Sep 17 2027 735.00 Call
optionOPRA
EODNov 5, 2026
33.63USD-34.964%(-18.08)39Vol481OI
QQQ270917C00735000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 42.49 | 42.49 | 33.63 | 33.63 | -34.964% | 39 | 457 | 0.000% |
| 2026-11-04 | 51.71 | 51.71 | 51.64 | 51.71 | +4.995% | 8 | 453 | -34.964% |
| 2026-11-03 | 48.32 | 49.66 | 48.32 | 49.25 | +1.005% | 5 | 449 | -31.716% |
| 2026-11-02 | 54.88 | 54.88 | 48.76 | 48.76 | +0.536% | 9 | 440 | -31.030% |
| 2026-10-30 | 52.70 | 53.17 | 48.50 | 48.50 | -24.911% | 34 | 418 | -30.660% |
| 2026-10-29 | 64.59 | 64.59 | 64.59 | 64.59 | -5.722% | 4 | 422 | -47.933% |
| 2026-10-27 | 65.59 | 68.51 | 65.59 | 68.51 | +9.441% | 10 | 424 | -50.912% |
| 2026-10-26 | 62.60 | 62.60 | 62.60 | 62.60 | +2.961% | 1 | 424 | -46.278% |
| 2026-10-23 | 60.97 | 62.50 | 60.80 | 60.80 | +0.946% | 35 | 408 | -44.687% |
| 2026-10-22 | 63.08 | 63.08 | 60.23 | 60.23 | -10.744% | 5 | 405 | -44.164% |
| 2026-10-20 | 67.48 | 67.48 | 67.48 | 67.48 | -0.765% | 1 | 404 | -50.163% |
| 2026-10-19 | 69.14 | 69.14 | 68.00 | 68.00 | +7.937% | 2 | 404 | -50.544% |
| 2026-10-16 | 68.78 | 68.78 | 63.00 | 63.00 | -10.765% | 13 | 415 | -46.619% |
| 2026-10-15 | 71.54 | 71.82 | 70.60 | 70.60 | -7.325% | 6 | 419 | -52.365% |
| 2026-10-14 | 79.98 | 79.98 | 76.18 | 76.18 | -8.569% | 17 | 407 | -55.855% |
| 2026-10-13 | 83.32 | 83.32 | 83.32 | 83.32 | -9.768% | 1 | 407 | -59.638% |
| 2026-10-08 | 92.34 | 92.34 | 92.34 | 92.34 | -2.800% | 1 | 408 | -63.580% |
| 2026-10-07 | 94.00 | 95.00 | 93.53 | 95.00 | -6.533% | 7 | 407 | -64.600% |
| 2026-10-06 | 101.64 | 101.64 | 101.64 | 101.64 | +6.041% | 5 | 407 | -66.913% |
| 2026-10-05 | 95.28 | 95.85 | 95.28 | 95.85 | +3.398% | 2 | 407 | -64.914% |
| 2026-10-02 | 91.10 | 95.20 | 91.10 | 92.70 | +5.150% | 10 | 408 | -63.722% |
| 2026-10-01 | 87.18 | 88.16 | 87.18 | 88.16 | +3.063% | 4 | 408 | -61.853% |
| 2026-09-29 | 85.74 | 86.25 | 85.54 | 85.54 | +0.932% | 15 | 409 | -60.685% |
| 2026-09-28 | 85.60 | 85.63 | 81.35 | 84.75 | -5.413% | 25 | 394 | -60.319% |
| 2026-09-25 | 90.53 | 90.53 | 89.60 | 89.60 | +1.680% | 4 | 394 | -62.467% |
| 2026-09-24 | 84.66 | 88.12 | 84.45 | 88.12 | -0.147% | 36 | 389 | -61.836% |
| 2026-09-23 | 86.50 | 88.46 | 86.50 | 88.25 | +0.915% | 14 | 383 | -61.892% |
| 2026-09-21 | 79.19 | 87.45 | 79.19 | 87.45 | +23.482% | 11 | 384 | -61.544% |
| 2026-09-17 | 70.27 | 71.25 | 70.27 | 70.82 | +14.226% | 4 | 383 | -52.513% |
| 2026-09-16 | 66.54 | 67.57 | 62.00 | 62.00 | -6.203% | 199 | 172 | -45.758% |
| 2026-09-14 | 66.10 | 66.10 | 66.10 | 66.10 | -7.836% | 1 | 172 | -49.123% |
| 2026-09-11 | 71.72 | 71.72 | 71.72 | 71.72 | -0.125% | 1 | 172 | -53.109% |
| 2026-09-03 | 72.50 | 72.50 | 71.81 | 71.81 | +7.307% | 2 | 171 | -53.168% |
| 2026-09-02 | 68.22 | 68.22 | 66.92 | 66.92 | -1.906% | 5 | 173 | -49.746% |
| 2026-09-01 | 68.22 | 68.22 | 68.22 | 68.22 | -6.098% | 1 | 172 | -50.704% |
| 2026-08-31 | 72.86 | 72.86 | 72.65 | 72.65 | -7.452% | 2 | 170 | -53.710% |
| 2026-08-19 | 78.50 | 78.50 | 78.50 | 78.50 | -0.796% | 1 | 171 | -57.159% |
| 2026-08-18 | 81.00 | 81.00 | 79.00 | 79.13 | -10.028% | 74 | 118 | -57.500% |
| 2026-08-17 | 90.35 | 90.40 | 87.95 | 87.95 | -2.775% | 5 | 115 | -61.762% |
| 2026-08-14 | 90.74 | 90.74 | 90.46 | 90.46 | -0.210% | 3 | 114 | -62.823% |
| 2026-08-13 | 85.98 | 90.65 | 85.98 | 90.65 | +9.349% | 4 | 113 | -62.901% |
| 2026-08-10 | 83.45 | 83.58 | 82.79 | 82.90 | -1.835% | 74 | 101 | -59.433% |
| 2026-08-07 | 84.45 | 84.45 | 84.45 | 84.45 | -1.367% | 1 | 101 | -60.178% |
| 2026-08-05 | 86.52 | 86.52 | 85.62 | 85.62 | +3.556% | 109 | 195 | -60.722% |
| 2026-08-04 | 82.68 | 82.68 | 82.68 | 82.68 | +15.717% | 1 | 195 | -59.325% |
| 2026-08-03 | 71.45 | 71.45 | 71.45 | 71.45 | +7.460% | 1 | 195 | -52.932% |
| 2026-07-31 | 66.90 | 66.90 | 66.49 | 66.49 | +6.248% | 2 | 195 | -49.421% |
| 2026-07-28 | 58.00 | 62.58 | 58.00 | 62.58 | -21.431% | 2 | 193 | -46.261% |
| 2026-07-21 | 79.65 | 79.65 | 79.65 | 79.65 | +1.945% | 5 | 193 | -57.778% |
| 2026-07-20 | 78.13 | 78.13 | 78.13 | 78.13 | +0.167% | 1 | 193 | -56.956% |
| 2026-07-17 | 75.63 | 78.00 | 75.63 | 78.00 | -2.500% | 11 | 191 | -56.885% |
| 2026-07-16 | 84.75 | 84.75 | 80.00 | 80.00 | -9.081% | 7 | 191 | -57.962% |
| 2026-07-15 | 87.99 | 87.99 | 87.99 | 87.99 | +1.723% | 2 | 191 | -61.780% |
| 2026-07-13 | 86.50 | 86.50 | 86.50 | 86.50 | -6.919% | 1 | 191 | -61.121% |
| 2026-07-09 | 92.93 | 92.93 | 92.93 | 92.93 | +4.228% | 5 | 186 | -63.811% |
| 2026-07-02 | 90.60 | 90.60 | 89.16 | 89.16 | -7.988% | 3 | 185 | -62.281% |
| 2026-07-01 | 98.20 | 98.20 | 96.90 | 96.90 | -7.264% | 2 | 186 | -65.294% |
| 2026-06-30 | 101.50 | 104.49 | 101.50 | 104.49 | +9.105% | 7 | 186 | -67.815% |
| 2026-06-29 | 91.62 | 95.77 | 89.96 | 95.77 | +7.450% | 90 | 157 | -64.885% |
| 2026-06-24 | 94.67 | 94.67 | 89.13 | 89.13 | -4.776% | 3 | 156 | -62.269% |
| 2026-06-23 | 98.00 | 98.00 | 93.60 | 93.60 | -12.800% | 3 | 154 | -64.071% |
| 2026-06-22 | 107.32 | 107.34 | 106.38 | 107.34 | -1.160% | 4 | 152 | -68.670% |
| 2026-06-18 | 103.60 | 108.60 | 103.60 | 108.60 | +5.951% | 6 | 156 | -69.033% |
| 2026-06-17 | 103.00 | 103.00 | 102.07 | 102.50 | +0.352% | 6 | 152 | -67.190% |
| 2026-06-16 | 103.24 | 104.10 | 102.14 | 102.14 | -5.627% | 30 | 150 | -67.075% |
| 2026-06-15 | 105.27 | 108.33 | 105.07 | 108.23 | +36.447% | 58 | 119 | -68.927% |
| 2026-06-10 | 79.32 | 79.32 | 79.32 | 79.32 | +5.409% | 2 | 120 | -57.602% |
| 2026-06-09 | 79.78 | 79.78 | 75.25 | 75.25 | -17.939% | 2 | 118 | -55.309% |
| 2026-06-08 | 92.00 | 92.21 | 91.52 | 91.70 | +7.680% | 52 | 92 | -63.326% |
| 2026-06-05 | 96.86 | 96.86 | 85.16 | 85.16 | -19.448% | 23 | 113 | -60.510% |
| 2026-06-04 | 103.20 | 105.72 | 102.18 | 105.72 | -4.343% | 4 | 113 | -68.190% |
| 2026-06-03 | 110.52 | 110.52 | 110.52 | 110.52 | +1.871% | 1 | 114 | -69.571% |
| 2026-06-02 | 108.51 | 108.51 | 108.49 | 108.49 | +3.334% | 2 | 114 | -69.002% |
| 2026-06-01 | 104.99 | 104.99 | 104.99 | 104.99 | +2.280% | 1 | 115 | -67.968% |
| 2026-05-29 | 102.14 | 102.65 | 102.14 | 102.65 | +3.813% | 25 | 90 | -67.238% |
| 2026-05-28 | 97.88 | 100.35 | 97.85 | 98.88 | +3.496% | 45 | 60 | -65.989% |
| 2026-05-27 | 94.18 | 95.54 | 94.18 | 95.54 | -1.454% | 37 | 49 | -64.800% |
| 2026-05-26 | 93.96 | 96.95 | 93.96 | 96.95 | +24.454% | 4 | 46 | -65.312% |
| 2026-05-19 | 73.64 | 77.90 | 73.64 | 77.90 | -12.521% | 5 | 42 | -56.829% |
| 2026-05-14 | 89.05 | 89.05 | 89.05 | 89.05 | +4.323% | 2 | 42 | -62.235% |
| 2026-05-13 | 85.36 | 85.36 | 85.36 | 85.36 | +3.794% | 1 | 39 | -60.602% |
| 2026-05-08 | 81.54 | 82.76 | 81.54 | 82.24 | +40.509% | 5 | 39 | -59.107% |
| 2026-05-04 | 58.58 | 58.58 | 58.23 | 58.53 | +5.156% | 5 | 38 | -42.542% |
| 2026-04-30 | 51.66 | 55.66 | 51.66 | 55.66 | +7.410% | 4 | 33 | -39.580% |
| 2026-04-29 | 51.88 | 51.88 | 51.82 | 51.82 | +2.899% | 2 | 34 | -35.102% |
| 2026-04-24 | 50.48 | 50.48 | 50.36 | 50.36 | +4.395% | 2 | 34 | -33.221% |
| 2026-04-23 | 48.28 | 48.28 | 48.24 | 48.24 | +9.786% | 2 | 33 | -30.286% |
| 2026-04-21 | 44.14 | 44.29 | 43.94 | 43.94 | +5.120% | 4 | 31 | -23.464% |
| 2026-04-16 | 41.77 | 41.88 | 41.77 | 41.80 | +42.274% | 3 | 31 | -19.545% |
| 2026-04-13 | 29.38 | 29.38 | 29.38 | 29.38 | +29.770% | 4 | 28 | +14.466% |
| 2026-03-20 | 22.64 | 22.64 | 22.64 | 22.64 | -17.733% | 1 | 24 | +48.542% |
| 2026-03-17 | 27.52 | 27.52 | 27.52 | 27.52 | +1.926% | 1 | 23 | +22.202% |
| 2026-03-12 | 27.00 | 27.00 | 27.00 | 27.00 | -1.171% | 1 | 23 | +24.556% |
| 2026-02-18 | 27.26 | 27.32 | 27.26 | 27.32 | -24.945% | 40 | 22 | +23.097% |
| 2025-12-22 | 36.40 | 36.40 | 36.40 | 36.40 | +7.533% | 2 | 4 | -7.610% |
| 2025-12-18 | 33.85 | 33.85 | 33.85 | 33.85 | -7.766% | 1 | 4 | -0.650% |
| 2025-11-07 | 35.90 | 36.70 | 35.90 | 36.70 | -19.606% | 2 | 4 | -8.365% |
| 2025-11-05 | 45.65 | 45.65 | 45.65 | 45.65 | -1.743% | 1 | 3 | -26.331% |
| 2025-10-28 | 46.54 | 46.54 | 46.46 | 46.46 | +5.304% | 2 | 2 | -27.615% |
| 2025-10-27 | 44.12 | 44.12 | 44.12 | 44.12 | 0.000% | 2 | 2 | -23.776% |