QQQ270917C00745000
QQQ Sep 17 2027 745.00 Call
optionOPRA
EODNov 5, 2026
30.03USD-34.717%(-15.97)27Vol2,192OI
QQQ270917C00745000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 41.34 | 41.34 | 30.03 | 30.03 | -34.717% | 27 | 2,166 | 0.000% |
| 2026-11-04 | 46.00 | 46.00 | 46.00 | 46.00 | +3.255% | 1 | 2,167 | -34.717% |
| 2026-11-03 | 44.70 | 45.03 | 44.55 | 44.55 | -1.132% | 10 | 2,164 | -32.593% |
| 2026-11-02 | 48.02 | 49.64 | 45.06 | 45.06 | +1.145% | 18 | 2,152 | -33.356% |
| 2026-10-30 | 51.00 | 51.00 | 44.54 | 44.55 | -29.843% | 28 | 2,144 | -32.593% |
| 2026-10-28 | 64.28 | 64.28 | 63.50 | 63.50 | -0.781% | 3 | 2,146 | -52.709% |
| 2026-10-27 | 64.00 | 64.00 | 64.00 | 64.00 | +7.799% | 1 | 2,146 | -53.078% |
| 2026-10-26 | 57.60 | 60.52 | 57.60 | 59.37 | +4.987% | 136 | 2,099 | -49.419% |
| 2026-10-23 | 54.00 | 57.51 | 54.00 | 56.55 | +2.446% | 3 | 2,097 | -46.897% |
| 2026-10-22 | 60.18 | 60.18 | 54.99 | 55.20 | -13.844% | 19 | 2,081 | -45.598% |
| 2026-10-21 | 64.07 | 64.07 | 64.07 | 64.07 | +0.850% | 1 | 2,081 | -53.129% |
| 2026-10-20 | 63.53 | 63.53 | 63.53 | 63.53 | -1.244% | 1 | 2,082 | -52.731% |
| 2026-10-19 | 64.00 | 64.33 | 64.00 | 64.33 | +10.914% | 3 | 2,083 | -53.319% |
| 2026-10-16 | 59.90 | 59.90 | 58.00 | 58.00 | -6.452% | 5 | 2,079 | -48.224% |
| 2026-10-15 | 62.48 | 63.00 | 62.00 | 62.00 | -9.713% | 3 | 2,079 | -51.565% |
| 2026-10-14 | 72.30 | 72.30 | 68.67 | 68.67 | -12.254% | 8 | 2,078 | -56.269% |
| 2026-10-13 | 78.34 | 78.34 | 77.54 | 78.26 | -2.783% | 5 | 2,076 | -61.628% |
| 2026-10-12 | 79.50 | 80.50 | 79.50 | 80.50 | -2.104% | 21 | 2,056 | -62.696% |
| 2026-10-08 | 85.94 | 85.94 | 80.00 | 82.23 | -6.599% | 19 | 2,050 | -63.480% |
| 2026-10-07 | 88.04 | 88.04 | 88.04 | 88.04 | -5.119% | 1 | 2,049 | -65.891% |
| 2026-10-06 | 94.00 | 95.00 | 92.52 | 92.79 | +3.043% | 11 | 2,051 | -67.637% |
| 2026-10-05 | 90.65 | 90.66 | 90.05 | 90.05 | +4.588% | 12 | 2,062 | -66.652% |
| 2026-10-02 | 87.00 | 89.00 | 86.00 | 86.10 | +4.808% | 26 | 2,061 | -65.122% |
| 2026-09-30 | 82.89 | 83.42 | 82.15 | 82.15 | +4.251% | 8 | 2,067 | -63.445% |
| 2026-09-29 | 78.80 | 78.80 | 78.80 | 78.80 | +0.318% | 1 | 2,066 | -61.891% |
| 2026-09-28 | 78.58 | 79.76 | 77.19 | 78.55 | -6.108% | 8 | 2,062 | -61.770% |
| 2026-09-25 | 84.00 | 84.53 | 82.31 | 83.66 | +2.462% | 28 | 2,043 | -64.105% |
| 2026-09-24 | 78.00 | 81.65 | 78.00 | 81.65 | -0.305% | 2 | 2,042 | -63.221% |
| 2026-09-23 | 81.26 | 81.90 | 81.26 | 81.90 | -4.367% | 6 | 2,041 | -63.333% |
| 2026-09-22 | 83.19 | 85.64 | 83.19 | 85.64 | +4.375% | 18 | 2,031 | -64.935% |
| 2026-09-21 | 80.30 | 82.10 | 80.30 | 82.05 | +25.267% | 4 | 2,029 | -63.400% |
| 2026-09-18 | 66.77 | 66.77 | 65.50 | 65.50 | +0.909% | 2 | 2,029 | -54.153% |
| 2026-09-17 | 64.91 | 64.91 | 64.91 | 64.91 | +10.806% | 1 | 2,029 | -53.736% |
| 2026-09-16 | 60.99 | 62.44 | 56.71 | 58.58 | -4.250% | 508 | 1,628 | -48.737% |
| 2026-09-14 | 61.18 | 61.18 | 61.18 | 61.18 | -3.775% | 2 | 1,628 | -50.915% |
| 2026-09-10 | 65.00 | 65.00 | 63.58 | 63.58 | -8.518% | 3 | 1,626 | -52.768% |
| 2026-09-04 | 69.50 | 69.50 | 69.50 | 69.50 | +4.214% | 1 | 1,626 | -56.791% |
| 2026-09-03 | 66.69 | 66.69 | 66.69 | 66.69 | +6.144% | 1 | 1,626 | -54.971% |
| 2026-09-02 | 63.03 | 63.42 | 61.85 | 62.83 | -9.831% | 30 | 1,623 | -52.204% |
| 2026-08-28 | 69.68 | 69.68 | 69.68 | 69.68 | -2.722% | 1 | 1,623 | -56.903% |
| 2026-08-27 | 71.63 | 71.63 | 71.63 | 71.63 | +7.504% | 1 | 1,622 | -58.076% |
| 2026-08-26 | 67.92 | 67.92 | 66.55 | 66.63 | -3.742% | 8 | 1,623 | -54.930% |
| 2026-08-21 | 69.22 | 69.22 | 69.22 | 69.22 | +1.303% | 1 | 1,623 | -56.617% |
| 2026-08-20 | 72.03 | 72.03 | 68.33 | 68.33 | -8.747% | 2 | 1,624 | -56.052% |
| 2026-08-19 | 74.88 | 74.88 | 74.88 | 74.88 | +1.230% | 1 | 1,624 | -59.896% |
| 2026-08-18 | 73.87 | 74.32 | 72.63 | 73.97 | -11.762% | 76 | 1,616 | -59.402% |
| 2026-08-17 | 84.00 | 84.00 | 83.83 | 83.83 | -0.687% | 7 | 1,615 | -64.178% |
| 2026-08-13 | 87.08 | 87.08 | 84.41 | 84.41 | +8.762% | 2 | 1,614 | -64.424% |
| 2026-08-10 | 78.18 | 78.30 | 77.54 | 77.61 | -2.119% | 71 | 1,584 | -61.307% |
| 2026-08-07 | 79.38 | 80.79 | 79.29 | 79.29 | +1.316% | 3 | 1,582 | -62.126% |
| 2026-08-06 | 75.44 | 78.26 | 75.44 | 78.26 | +5.118% | 3 | 1,581 | -61.628% |
| 2026-08-04 | 73.52 | 74.45 | 73.52 | 74.45 | +13.699% | 2 | 1,582 | -59.664% |
| 2026-08-03 | 65.48 | 65.48 | 65.48 | 65.48 | +5.409% | 1 | 1,581 | -54.139% |
| 2026-07-31 | 62.20 | 62.20 | 61.83 | 62.12 | +14.846% | 4 | 1,580 | -51.658% |
| 2026-07-29 | 55.00 | 55.00 | 52.50 | 54.09 | -7.538% | 8 | 1,584 | -44.481% |
| 2026-07-28 | 58.63 | 58.63 | 58.50 | 58.50 | -4.521% | 5 | 1,580 | -48.667% |
| 2026-07-27 | 61.27 | 61.27 | 61.27 | 61.27 | -8.675% | 1 | 1,579 | -50.987% |
| 2026-07-23 | 69.00 | 69.00 | 67.09 | 67.09 | -12.870% | 34 | 1,579 | -55.239% |
| 2026-07-21 | 77.07 | 77.07 | 77.00 | 77.00 | +7.467% | 2 | 1,581 | -61.000% |
| 2026-07-20 | 70.91 | 72.05 | 70.91 | 71.65 | +0.887% | 9 | 1,580 | -58.088% |
| 2026-07-17 | 66.42 | 71.02 | 66.42 | 71.02 | -11.787% | 26 | 1,565 | -57.716% |
| 2026-07-15 | 80.51 | 80.51 | 80.51 | 80.51 | -1.263% | 2 | 1,565 | -62.700% |
| 2026-07-13 | 81.54 | 81.54 | 81.54 | 81.54 | +3.464% | 1 | 1,562 | -63.171% |
| 2026-07-07 | 78.90 | 78.90 | 78.81 | 78.81 | -12.433% | 2 | 1,560 | -61.896% |
| 2026-07-06 | 90.00 | 90.00 | 90.00 | 90.00 | +9.329% | 7 | 1,560 | -66.633% |
| 2026-07-02 | 83.00 | 83.00 | 82.19 | 82.32 | -10.522% | 3 | 1,558 | -63.520% |
| 2026-07-01 | 93.84 | 93.84 | 92.00 | 92.00 | -1.961% | 3 | 1,557 | -67.359% |
| 2026-06-30 | 93.84 | 93.84 | 93.84 | 93.84 | +8.990% | 2 | 1,557 | -67.999% |
| 2026-06-29 | 86.10 | 86.10 | 86.10 | 86.10 | -3.906% | 1 | 1,557 | -65.122% |
| 2026-06-24 | 89.60 | 89.60 | 89.60 | 89.60 | -1.744% | 1 | 1,559 | -66.484% |
| 2026-06-23 | 91.19 | 91.19 | 91.19 | 91.19 | -13.728% | 2 | 1,557 | -67.069% |
| 2026-06-22 | 105.70 | 105.70 | 105.70 | 105.70 | +2.721% | 1 | 1,557 | -71.589% |
| 2026-06-18 | 102.90 | 102.90 | 102.90 | 102.90 | +7.862% | 2 | 1,559 | -70.816% |
| 2026-06-17 | 96.59 | 96.59 | 95.40 | 95.40 | -4.505% | 2 | 1,560 | -68.522% |
| 2026-06-16 | 101.64 | 101.64 | 99.90 | 99.90 | -2.906% | 3 | 1,559 | -69.940% |
| 2026-06-15 | 99.39 | 102.89 | 99.39 | 102.89 | +37.830% | 70 | 1,562 | -70.813% |
| 2026-06-10 | 75.83 | 76.23 | 74.63 | 74.65 | -2.495% | 6 | 1,560 | -59.772% |
| 2026-06-09 | 76.56 | 76.56 | 76.56 | 76.56 | -8.857% | 1 | 1,559 | -60.776% |
| 2026-06-08 | 84.00 | 87.91 | 84.00 | 84.00 | +4.374% | 957 | 2,036 | -64.250% |
| 2026-06-05 | 91.95 | 91.95 | 80.48 | 80.48 | -21.559% | 7 | 2,036 | -62.686% |
| 2026-06-04 | 96.63 | 102.60 | 96.63 | 102.60 | -2.286% | 4 | 2,033 | -70.731% |
| 2026-06-03 | 105.00 | 105.00 | 105.00 | 105.00 | +3.052% | 1 | 2,034 | -71.400% |
| 2026-06-02 | 102.72 | 103.39 | 101.89 | 101.89 | +0.167% | 9 | 2,033 | -70.527% |
| 2026-06-01 | 97.00 | 102.21 | 97.00 | 101.72 | +3.563% | 8 | 2,032 | -70.478% |
| 2026-05-29 | 98.22 | 98.22 | 98.22 | 98.22 | +1.709% | 1 | 2,032 | -69.426% |
| 2026-05-28 | 93.08 | 96.57 | 93.08 | 96.57 | +5.795% | 5 | 2,033 | -68.903% |
| 2026-05-27 | 91.28 | 91.28 | 91.28 | 91.28 | +2.747% | 1 | 2,032 | -67.101% |
| 2026-05-26 | 90.70 | 90.70 | 88.84 | 88.84 | +8.341% | 4 | 2,032 | -66.198% |
| 2026-05-22 | 82.00 | 82.00 | 82.00 | 82.00 | +3.850% | 7 | 2,025 | -63.378% |
| 2026-05-21 | 79.06 | 79.06 | 78.96 | 78.96 | +11.762% | 2 | 2,025 | -61.968% |
| 2026-05-19 | 70.79 | 70.79 | 68.87 | 70.65 | -1.313% | 2,109 | 1,022 | -57.495% |
| 2026-05-18 | 71.97 | 72.48 | 70.85 | 71.59 | -12.727% | 1,820 | 270 | -58.053% |
| 2026-05-15 | 78.00 | 82.03 | 78.00 | 82.03 | -4.616% | 6 | 266 | -63.391% |
| 2026-05-14 | 86.16 | 86.16 | 86.00 | 86.00 | +6.475% | 4 | 266 | -65.081% |
| 2026-05-13 | 80.90 | 80.90 | 80.77 | 80.77 | +12.603% | 3 | 264 | -62.820% |
| 2026-05-12 | 70.87 | 71.73 | 70.72 | 71.73 | +20.231% | 5 | 264 | -58.135% |
| 2026-05-05 | 58.96 | 59.69 | 58.96 | 59.66 | +11.244% | 9 | 264 | -49.665% |
| 2026-05-04 | 54.12 | 54.13 | 53.37 | 53.63 | -1.088% | 14 | 271 | -44.005% |
| 2026-05-01 | 54.53 | 54.53 | 54.22 | 54.22 | +15.657% | 9 | 262 | -44.615% |
| 2026-04-30 | 47.07 | 47.07 | 46.37 | 46.88 | -1.616% | 5 | 262 | -35.943% |
| 2026-04-29 | 47.62 | 47.92 | 47.62 | 47.65 | +1.211% | 81 | 283 | -36.978% |
| 2026-04-24 | 47.07 | 47.08 | 47.07 | 47.08 | +5.917% | 2 | 235 | -36.215% |
| 2026-04-23 | 44.19 | 44.45 | 44.19 | 44.45 | +10.216% | 4 | 236 | -32.441% |
| 2026-04-21 | 40.33 | 40.33 | 40.33 | 40.33 | +1.281% | 1 | 234 | -25.539% |
| 2026-04-20 | 39.82 | 39.82 | 39.82 | 39.82 | +9.276% | 1 | 234 | -24.586% |
| 2026-04-15 | 36.44 | 36.44 | 36.44 | 36.44 | +89.200% | 5 | 234 | -17.591% |
| 2026-04-02 | 19.32 | 19.32 | 19.26 | 19.26 | -19.076% | 44 | 234 | +55.919% |
| 2026-03-16 | 23.80 | 23.80 | 23.80 | 23.80 | -3.252% | 5 | 234 | +26.176% |
| 2026-02-18 | 24.60 | 24.60 | 24.60 | 24.60 | -9.692% | 60 | 229 | +22.073% |
| 2026-02-04 | 26.85 | 27.24 | 26.80 | 27.24 | -20.234% | 22 | 204 | +10.242% |
| 2026-01-15 | 34.15 | 34.15 | 34.15 | 34.15 | +10.805% | 3 | 204 | -12.064% |
| 2026-01-14 | 31.30 | 31.30 | 30.82 | 30.82 | -4.256% | 2 | 204 | -2.563% |
| 2026-01-08 | 32.19 | 32.19 | 32.19 | 32.19 | -0.893% | 1 | 203 | -6.710% |
| 2025-12-29 | 32.48 | 32.48 | 32.48 | 32.48 | +2.558% | 2 | 203 | -7.543% |
| 2025-12-15 | 31.67 | 31.67 | 31.67 | 31.67 | -10.939% | 202 | 203 | -5.178% |
| 2025-12-01 | 35.56 | 35.56 | 35.56 | 35.56 | +6.054% | 2 | 3 | -15.551% |
| 2025-11-25 | 33.53 | 33.53 | 33.53 | 33.53 | -11.972% | 2 | 5 | -10.438% |
| 2025-11-14 | 37.92 | 38.09 | 37.92 | 38.09 | -8.261% | 4 | 3 | -21.160% |
| 2025-11-10 | 41.76 | 41.76 | 41.52 | 41.52 | -8.506% | 2 | 1 | -27.673% |
| 2025-10-29 | 45.38 | 45.38 | 45.38 | 45.38 | 0.000% | 1 | 1 | -33.825% |