QQQ270917C00740000
QQQ Sep 17 2027 740.00 Call
optionOPRA
EODNov 5, 2026
31.18USD-34.275%(-16.26)85Vol921OI
QQQ270917C00740000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 38.50 | 38.50 | 31.18 | 31.18 | -34.275% | 85 | 809 | 0.000% |
| 2026-11-04 | 50.30 | 50.30 | 47.44 | 47.44 | +0.169% | 4 | 810 | -34.275% |
| 2026-11-03 | 46.77 | 47.36 | 46.77 | 47.36 | +1.566% | 3 | 807 | -34.164% |
| 2026-11-02 | 50.12 | 52.27 | 46.16 | 46.63 | -1.770% | 18 | 807 | -33.133% |
| 2026-10-30 | 51.09 | 51.94 | 46.27 | 47.47 | -21.199% | 94 | 774 | -34.316% |
| 2026-10-29 | 61.68 | 61.68 | 60.24 | 60.24 | -9.373% | 2 | 774 | -48.240% |
| 2026-10-28 | 67.80 | 67.80 | 66.47 | 66.47 | -0.509% | 2 | 772 | -53.092% |
| 2026-10-27 | 64.02 | 66.87 | 63.96 | 66.81 | +6.674% | 21 | 756 | -53.330% |
| 2026-10-26 | 61.93 | 62.63 | 61.93 | 62.63 | +6.604% | 2 | 757 | -50.216% |
| 2026-10-23 | 58.60 | 58.75 | 58.31 | 58.75 | +1.943% | 3 | 754 | -46.928% |
| 2026-10-22 | 62.00 | 62.00 | 56.83 | 57.63 | -17.483% | 39 | 756 | -45.896% |
| 2026-10-21 | 68.00 | 69.84 | 68.00 | 69.84 | +6.237% | 2 | 757 | -55.355% |
| 2026-10-20 | 63.70 | 67.25 | 63.70 | 65.74 | -0.904% | 9 | 750 | -52.571% |
| 2026-10-19 | 64.00 | 67.57 | 64.00 | 66.34 | +12.441% | 7 | 747 | -53.000% |
| 2026-10-16 | 67.13 | 67.13 | 59.00 | 59.00 | -13.566% | 39 | 764 | -47.153% |
| 2026-10-15 | 64.50 | 68.26 | 64.50 | 68.26 | -3.451% | 14 | 754 | -54.322% |
| 2026-10-14 | 76.77 | 76.77 | 70.70 | 70.70 | -12.392% | 5 | 750 | -55.898% |
| 2026-10-13 | 79.87 | 80.70 | 79.87 | 80.70 | -7.845% | 13 | 749 | -61.363% |
| 2026-10-09 | 86.34 | 87.57 | 86.34 | 87.57 | +2.613% | 15 | 752 | -64.394% |
| 2026-10-08 | 90.67 | 91.89 | 85.21 | 85.34 | -7.420% | 7 | 763 | -63.464% |
| 2026-10-07 | 91.67 | 92.18 | 89.85 | 92.18 | -4.694% | 24 | 763 | -66.175% |
| 2026-10-06 | 96.57 | 97.70 | 95.81 | 96.72 | +4.687% | 78 | 749 | -67.763% |
| 2026-10-05 | 91.78 | 92.39 | 91.68 | 92.39 | +3.576% | 15 | 744 | -66.252% |
| 2026-10-02 | 89.50 | 92.40 | 88.56 | 89.20 | +5.201% | 23 | 744 | -65.045% |
| 2026-10-01 | 84.62 | 84.79 | 82.30 | 84.79 | +1.423% | 17 | 743 | -63.227% |
| 2026-09-30 | 85.40 | 86.60 | 83.60 | 83.60 | +1.149% | 27 | 743 | -62.703% |
| 2026-09-29 | 82.61 | 82.65 | 80.92 | 82.65 | +1.411% | 68 | 758 | -62.275% |
| 2026-09-28 | 81.78 | 83.00 | 78.88 | 81.50 | -6.846% | 77 | 708 | -61.742% |
| 2026-09-25 | 87.00 | 87.49 | 84.85 | 87.49 | +3.416% | 25 | 712 | -64.362% |
| 2026-09-24 | 82.00 | 85.05 | 81.36 | 84.60 | -0.471% | 27 | 703 | -63.144% |
| 2026-09-23 | 87.10 | 87.10 | 83.38 | 85.00 | -1.598% | 27 | 697 | -63.318% |
| 2026-09-22 | 86.20 | 87.63 | 86.20 | 86.38 | +0.617% | 10 | 697 | -63.904% |
| 2026-09-21 | 79.09 | 85.85 | 79.09 | 85.85 | +26.324% | 19 | 691 | -63.681% |
| 2026-09-18 | 67.96 | 67.96 | 67.96 | 67.96 | +6.454% | 1 | 690 | -54.120% |
| 2026-09-16 | 63.84 | 63.84 | 63.84 | 63.84 | +3.067% | 1 | 691 | -51.159% |
| 2026-09-15 | 61.94 | 61.94 | 61.94 | 61.94 | -6.506% | 1 | 691 | -49.661% |
| 2026-09-14 | 63.26 | 66.29 | 63.26 | 66.25 | -5.222% | 4 | 691 | -52.936% |
| 2026-09-09 | 69.90 | 69.90 | 69.90 | 69.90 | +1.304% | 98 | 663 | -55.393% |
| 2026-09-04 | 68.96 | 69.00 | 68.96 | 69.00 | +4.072% | 30 | 663 | -54.812% |
| 2026-09-03 | 66.18 | 66.30 | 66.18 | 66.30 | +3.094% | 5 | 663 | -52.971% |
| 2026-09-02 | 65.30 | 65.30 | 64.11 | 64.31 | -0.985% | 40 | 687 | -51.516% |
| 2026-09-01 | 66.93 | 66.93 | 64.90 | 64.95 | -10.476% | 144 | 548 | -51.994% |
| 2026-08-21 | 72.55 | 72.55 | 72.55 | 72.55 | -3.945% | 1 | 547 | -57.023% |
| 2026-08-19 | 76.82 | 76.82 | 75.53 | 75.53 | -1.268% | 2 | 548 | -58.718% |
| 2026-08-18 | 78.28 | 78.28 | 76.34 | 76.50 | -10.411% | 167 | 458 | -59.242% |
| 2026-08-17 | 86.67 | 86.67 | 85.39 | 85.39 | -2.911% | 6 | 457 | -63.485% |
| 2026-08-14 | 87.95 | 87.95 | 87.95 | 87.95 | +5.090% | 3 | 457 | -64.548% |
| 2026-08-13 | 83.69 | 83.69 | 83.69 | 83.69 | +4.430% | 1 | 457 | -62.743% |
| 2026-08-10 | 80.79 | 81.06 | 80.14 | 80.14 | -2.113% | 76 | 427 | -61.093% |
| 2026-08-07 | 81.87 | 81.87 | 81.87 | 81.87 | -1.159% | 1 | 427 | -61.915% |
| 2026-08-05 | 82.83 | 82.83 | 82.83 | 82.83 | +0.926% | 1 | 433 | -62.357% |
| 2026-08-04 | 78.33 | 82.07 | 78.33 | 82.07 | +20.958% | 39 | 459 | -62.008% |
| 2026-08-03 | 67.85 | 67.85 | 67.85 | 67.85 | +5.096% | 2 | 461 | -54.046% |
| 2026-07-31 | 64.49 | 64.56 | 64.16 | 64.56 | +4.737% | 5 | 460 | -51.704% |
| 2026-07-30 | 58.58 | 61.64 | 58.58 | 61.64 | +20.863% | 225 | 261 | -49.416% |
| 2026-07-29 | 54.27 | 59.65 | 51.00 | 51.00 | -11.550% | 23 | 241 | -38.863% |
| 2026-07-28 | 56.51 | 57.66 | 56.11 | 57.66 | -6.244% | 6 | 237 | -45.924% |
| 2026-07-27 | 69.00 | 69.00 | 61.50 | 61.50 | -5.224% | 2 | 238 | -49.301% |
| 2026-07-24 | 67.53 | 67.53 | 64.89 | 64.89 | -7.445% | 5 | 233 | -51.949% |
| 2026-07-23 | 71.00 | 71.00 | 70.11 | 70.11 | -9.137% | 12 | 223 | -55.527% |
| 2026-07-21 | 77.16 | 77.16 | 77.16 | 77.16 | +4.158% | 2 | 223 | -59.590% |
| 2026-07-20 | 75.95 | 75.95 | 74.08 | 74.08 | +0.339% | 8 | 227 | -57.910% |
| 2026-07-17 | 72.07 | 73.83 | 68.84 | 73.83 | -5.649% | 61 | 240 | -57.768% |
| 2026-07-16 | 81.36 | 81.36 | 78.25 | 78.25 | -5.013% | 11 | 230 | -60.153% |
| 2026-07-15 | 82.38 | 82.38 | 82.38 | 82.38 | -2.543% | 1 | 230 | -62.151% |
| 2026-07-13 | 84.53 | 84.53 | 84.53 | 84.53 | +7.449% | 7 | 223 | -63.114% |
| 2026-07-08 | 81.69 | 81.69 | 78.67 | 78.67 | -13.758% | 12 | 212 | -60.366% |
| 2026-07-06 | 91.33 | 91.34 | 91.22 | 91.22 | +9.193% | 6 | 213 | -65.819% |
| 2026-07-02 | 84.84 | 84.84 | 83.54 | 83.54 | -11.598% | 27 | 202 | -62.677% |
| 2026-07-01 | 94.50 | 94.50 | 94.50 | 94.50 | -6.556% | 1 | 201 | -67.005% |
| 2026-06-30 | 98.28 | 101.15 | 98.28 | 101.13 | +8.672% | 10 | 205 | -69.168% |
| 2026-06-29 | 93.01 | 93.06 | 93.01 | 93.06 | +5.474% | 10 | 205 | -66.495% |
| 2026-06-26 | 88.23 | 88.23 | 88.23 | 88.23 | -6.911% | 1 | 205 | -64.661% |
| 2026-06-23 | 93.00 | 94.78 | 93.00 | 94.78 | -7.900% | 8 | 200 | -67.103% |
| 2026-06-22 | 110.00 | 110.00 | 102.91 | 102.91 | +3.323% | 6 | 195 | -69.702% |
| 2026-06-17 | 99.60 | 99.60 | 99.60 | 99.60 | +1.633% | 2 | 193 | -68.695% |
| 2026-06-16 | 104.54 | 104.54 | 98.00 | 98.00 | -6.791% | 19 | 208 | -68.184% |
| 2026-06-15 | 102.30 | 105.30 | 102.30 | 105.14 | +14.557% | 14 | 204 | -70.344% |
| 2026-06-12 | 87.97 | 91.78 | 85.01 | 91.78 | +5.762% | 26 | 227 | -66.027% |
| 2026-06-11 | 77.30 | 86.80 | 77.30 | 86.78 | +13.245% | 31 | 199 | -64.070% |
| 2026-06-10 | 80.82 | 80.82 | 76.59 | 76.63 | -1.441% | 28 | 205 | -59.311% |
| 2026-06-09 | 77.75 | 77.75 | 77.75 | 77.75 | -12.266% | 2 | 207 | -59.897% |
| 2026-06-08 | 88.47 | 89.19 | 88.47 | 88.62 | +7.797% | 162 | 142 | -64.816% |
| 2026-06-05 | 92.00 | 92.00 | 82.21 | 82.21 | -17.119% | 36 | 163 | -62.073% |
| 2026-06-04 | 99.19 | 99.19 | 99.19 | 99.19 | -5.865% | 1 | 162 | -68.565% |
| 2026-06-03 | 105.37 | 105.37 | 105.37 | 105.37 | +1.464% | 1 | 162 | -70.409% |
| 2026-06-01 | 104.34 | 104.34 | 103.85 | 103.85 | +5.207% | 6 | 168 | -69.976% |
| 2026-05-29 | 99.81 | 100.35 | 98.71 | 98.71 | +1.220% | 6 | 163 | -68.413% |
| 2026-05-28 | 92.26 | 97.66 | 92.26 | 97.52 | +4.355% | 23 | 143 | -68.027% |
| 2026-05-26 | 88.21 | 93.45 | 88.21 | 93.45 | +9.657% | 31 | 133 | -66.635% |
| 2026-05-22 | 85.22 | 85.22 | 85.22 | 85.22 | +17.238% | 2 | 131 | -63.412% |
| 2026-05-19 | 71.10 | 73.02 | 71.10 | 72.69 | -2.048% | 10 | 121 | -57.106% |
| 2026-05-12 | 73.33 | 74.21 | 73.16 | 74.21 | -4.798% | 6 | 121 | -57.984% |
| 2026-05-08 | 73.00 | 77.95 | 73.00 | 77.95 | +9.835% | 11 | 115 | -60.000% |
| 2026-05-07 | 72.97 | 72.97 | 69.31 | 70.97 | +1.749% | 3 | 104 | -56.066% |
| 2026-05-06 | 66.64 | 69.75 | 66.64 | 69.75 | +12.864% | 24 | 103 | -55.297% |
| 2026-05-05 | 61.41 | 61.80 | 61.41 | 61.80 | +9.750% | 4 | 87 | -49.547% |
| 2026-05-04 | 56.31 | 56.32 | 56.12 | 56.31 | +11.704% | 6 | 84 | -44.628% |
| 2026-04-27 | 50.66 | 50.66 | 50.41 | 50.41 | +16.420% | 3 | 78 | -38.147% |
| 2026-04-23 | 43.30 | 43.30 | 43.30 | 43.30 | -4.562% | 1 | 77 | -27.991% |
| 2026-04-22 | 45.37 | 45.37 | 45.37 | 45.37 | +7.998% | 1 | 77 | -31.276% |
| 2026-04-21 | 42.18 | 42.32 | 42.01 | 42.01 | +0.768% | 4 | 73 | -25.780% |
| 2026-04-20 | 41.69 | 41.69 | 41.69 | 41.69 | -2.571% | 1 | 73 | -25.210% |
| 2026-04-17 | 42.79 | 42.79 | 42.79 | 42.79 | +109.755% | 1 | 72 | -27.133% |
| 2026-04-02 | 20.40 | 20.40 | 20.40 | 20.40 | -2.579% | 3 | 72 | +52.843% |
| 2026-04-01 | 20.92 | 20.94 | 20.92 | 20.94 | +14.866% | 2 | 72 | +48.902% |
| 2026-03-31 | 18.23 | 18.23 | 18.23 | 18.23 | -24.669% | 1 | 71 | +71.037% |
| 2026-03-13 | 24.20 | 24.20 | 24.20 | 24.20 | -7.985% | 1 | 70 | +28.843% |
| 2026-03-06 | 25.69 | 26.30 | 25.69 | 26.30 | +0.267% | 3 | 71 | +18.555% |
| 2026-02-27 | 26.70 | 26.70 | 26.23 | 26.23 | -5.986% | 2 | 69 | +18.872% |
| 2026-02-11 | 27.90 | 27.90 | 27.90 | 27.90 | -1.204% | 1 | 69 | +11.756% |
| 2026-02-04 | 28.25 | 28.25 | 28.24 | 28.24 | -2.385% | 12 | 68 | +10.411% |
| 2025-12-17 | 28.94 | 28.94 | 28.93 | 28.93 | -22.189% | 15 | 56 | +7.777% |
| 2025-12-01 | 37.05 | 37.18 | 37.05 | 37.18 | +19.935% | 2 | 41 | -16.138% |
| 2025-11-21 | 31.00 | 31.00 | 31.00 | 31.00 | -26.835% | 1 | 41 | +0.581% |
| 2025-10-27 | 42.37 | 42.37 | 42.37 | 42.37 | +21.369% | 2 | 40 | -26.410% |
| 2025-10-23 | 34.91 | 34.91 | 34.91 | 34.91 | 0.000% | 40 | 40 | -10.685% |