QQQ270917C00750000
QQQ Sep 17 2027 750.00 Call
optionOPRA
EODNov 5, 2026
28.00USD-35.795%(-15.61)2,683Vol4,613OI
QQQ270917C00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 38.75 | 38.75 | 27.61 | 28.00 | -35.795% | 2,683 | 2,154 | 0.000% |
| 2026-11-04 | 46.19 | 46.19 | 43.50 | 43.61 | +0.693% | 27 | 2,166 | -35.795% |
| 2026-11-03 | 41.84 | 43.31 | 41.84 | 43.31 | +6.100% | 24 | 2,152 | -35.350% |
| 2026-11-02 | 46.40 | 47.58 | 40.74 | 40.82 | -7.227% | 54 | 2,141 | -31.406% |
| 2026-10-30 | 46.50 | 47.60 | 42.00 | 44.00 | -15.385% | 116 | 2,098 | -36.364% |
| 2026-10-29 | 55.50 | 57.70 | 52.00 | 52.00 | -15.309% | 12 | 2,099 | -46.154% |
| 2026-10-28 | 61.50 | 61.50 | 61.40 | 61.40 | +1.003% | 6 | 2,097 | -54.397% |
| 2026-10-27 | 57.72 | 61.56 | 57.72 | 60.79 | +6.874% | 24 | 2,078 | -53.940% |
| 2026-10-26 | 57.66 | 57.79 | 56.47 | 56.88 | +3.644% | 47 | 2,068 | -50.774% |
| 2026-10-23 | 52.00 | 54.88 | 52.00 | 54.88 | +3.547% | 7 | 2,068 | -48.980% |
| 2026-10-22 | 57.05 | 57.10 | 52.43 | 53.00 | -18.185% | 89 | 2,053 | -47.170% |
| 2026-10-21 | 60.98 | 64.78 | 60.98 | 64.78 | +8.691% | 606 | 1,574 | -56.777% |
| 2026-10-20 | 55.84 | 61.18 | 55.84 | 59.60 | -0.914% | 16 | 1,559 | -53.020% |
| 2026-10-19 | 59.34 | 62.10 | 59.10 | 60.15 | +9.703% | 9 | 1,562 | -53.450% |
| 2026-10-16 | 62.41 | 62.41 | 54.83 | 54.83 | -12.580% | 452 | 1,150 | -48.933% |
| 2026-10-15 | 61.82 | 63.95 | 60.80 | 62.72 | -4.811% | 48 | 1,116 | -55.357% |
| 2026-10-14 | 72.80 | 72.80 | 64.92 | 65.89 | -12.264% | 47 | 1,106 | -57.505% |
| 2026-10-13 | 75.54 | 75.54 | 74.79 | 75.10 | -2.150% | 4 | 1,103 | -62.716% |
| 2026-10-12 | 79.11 | 79.45 | 76.75 | 76.75 | -5.678% | 7 | 1,098 | -63.518% |
| 2026-10-09 | 80.70 | 82.25 | 80.70 | 81.37 | +2.896% | 20 | 1,089 | -65.589% |
| 2026-10-08 | 84.49 | 84.49 | 78.90 | 79.08 | -8.726% | 110 | 1,084 | -64.593% |
| 2026-10-07 | 84.26 | 87.00 | 84.26 | 86.64 | -3.454% | 8 | 1,084 | -67.682% |
| 2026-10-06 | 90.21 | 90.21 | 89.74 | 89.74 | +3.149% | 8 | 1,077 | -68.799% |
| 2026-10-05 | 84.63 | 88.14 | 84.63 | 87.00 | +4.744% | 20 | 1,089 | -67.816% |
| 2026-10-02 | 84.25 | 86.47 | 83.06 | 83.06 | +4.373% | 22 | 1,085 | -66.289% |
| 2026-10-01 | 78.48 | 79.58 | 78.48 | 79.58 | -0.958% | 7 | 1,087 | -64.815% |
| 2026-09-30 | 80.35 | 80.35 | 80.35 | 80.35 | +4.473% | 10 | 1,087 | -65.152% |
| 2026-09-28 | 76.05 | 76.91 | 73.35 | 76.91 | -3.294% | 9 | 1,084 | -63.594% |
| 2026-09-25 | 79.53 | 79.53 | 79.53 | 79.53 | +5.198% | 2 | 1,082 | -64.793% |
| 2026-09-24 | 77.18 | 77.26 | 75.60 | 75.60 | -8.364% | 55 | 1,035 | -62.963% |
| 2026-09-22 | 81.50 | 82.50 | 80.95 | 82.50 | +0.930% | 11 | 1,041 | -66.061% |
| 2026-09-21 | 70.00 | 81.74 | 70.00 | 81.74 | +28.826% | 49 | 1,055 | -65.745% |
| 2026-09-18 | 63.45 | 63.45 | 63.45 | 63.45 | +1.439% | 1 | 1,054 | -55.871% |
| 2026-09-17 | 62.67 | 62.95 | 62.55 | 62.55 | +11.916% | 4 | 1,058 | -55.236% |
| 2026-09-16 | 59.21 | 60.20 | 55.89 | 55.89 | -0.887% | 10 | 1,057 | -49.902% |
| 2026-09-15 | 57.38 | 57.38 | 56.39 | 56.39 | -8.160% | 18 | 1,040 | -50.346% |
| 2026-09-14 | 57.75 | 61.40 | 57.00 | 61.40 | -3.611% | 11 | 1,035 | -54.397% |
| 2026-09-11 | 63.80 | 64.33 | 63.70 | 63.70 | +3.932% | 10 | 1,032 | -56.044% |
| 2026-09-10 | 60.27 | 62.58 | 60.27 | 61.29 | -5.490% | 27 | 1,026 | -54.316% |
| 2026-09-09 | 64.54 | 65.20 | 64.54 | 64.85 | -1.444% | 12 | 1,015 | -56.823% |
| 2026-09-08 | 65.00 | 65.80 | 64.57 | 65.80 | +1.826% | 10 | 1,015 | -57.447% |
| 2026-09-04 | 65.10 | 66.00 | 63.77 | 64.62 | +0.498% | 28 | 1,009 | -56.670% |
| 2026-09-03 | 61.20 | 64.37 | 61.20 | 64.30 | +7.615% | 195 | 932 | -56.454% |
| 2026-09-02 | 60.65 | 61.06 | 59.41 | 59.75 | -0.896% | 33 | 912 | -53.138% |
| 2026-09-01 | 61.00 | 61.43 | 59.48 | 60.29 | -8.568% | 15 | 905 | -53.558% |
| 2026-08-31 | 65.17 | 65.95 | 64.87 | 65.94 | -2.887% | 46 | 874 | -57.537% |
| 2026-08-28 | 70.30 | 73.04 | 67.50 | 67.90 | -1.380% | 188 | 711 | -58.763% |
| 2026-08-27 | 68.29 | 70.21 | 68.29 | 68.85 | +6.152% | 11 | 714 | -59.332% |
| 2026-08-26 | 64.27 | 65.39 | 64.12 | 64.86 | +0.871% | 8 | 708 | -56.830% |
| 2026-08-25 | 65.50 | 65.90 | 64.29 | 64.30 | +3.978% | 13 | 703 | -56.454% |
| 2026-08-24 | 61.97 | 61.97 | 61.84 | 61.84 | -8.804% | 21 | 703 | -54.722% |
| 2026-08-21 | 67.81 | 67.81 | 67.81 | 67.81 | +2.742% | 1 | 836 | -58.708% |
| 2026-08-20 | 69.00 | 69.00 | 66.00 | 66.00 | -7.459% | 224 | 614 | -57.576% |
| 2026-08-18 | 72.46 | 72.46 | 71.28 | 71.32 | -9.158% | 182 | 575 | -60.740% |
| 2026-08-17 | 81.20 | 81.50 | 78.51 | 78.51 | -1.912% | 4 | 576 | -64.336% |
| 2026-08-14 | 79.25 | 80.04 | 79.25 | 80.04 | -1.767% | 2 | 576 | -65.017% |
| 2026-08-13 | 81.90 | 81.90 | 80.99 | 81.48 | +6.719% | 12 | 567 | -65.636% |
| 2026-08-12 | 77.20 | 77.20 | 76.34 | 76.35 | +4.790% | 19 | 573 | -63.327% |
| 2026-08-11 | 72.86 | 72.86 | 72.86 | 72.86 | -3.125% | 2 | 571 | -61.570% |
| 2026-08-10 | 76.52 | 76.81 | 75.13 | 75.21 | -0.371% | 52 | 555 | -62.771% |
| 2026-08-07 | 75.49 | 75.49 | 75.49 | 75.49 | +2.680% | 1 | 554 | -62.909% |
| 2026-08-06 | 73.52 | 73.52 | 73.52 | 73.52 | -1.973% | 2 | 554 | -61.915% |
| 2026-08-05 | 81.38 | 82.86 | 75.00 | 75.00 | +33.929% | 4 | 551 | -62.667% |
| 2026-07-30 | 52.26 | 57.00 | 52.26 | 56.00 | +14.286% | 10 | 551 | -50.000% |
| 2026-07-29 | 52.35 | 53.62 | 49.00 | 49.00 | -10.909% | 13 | 551 | -42.857% |
| 2026-07-28 | 53.00 | 55.00 | 52.35 | 55.00 | -6.047% | 6 | 546 | -49.091% |
| 2026-07-27 | 58.54 | 58.54 | 58.54 | 58.54 | -8.674% | 24 | 546 | -52.169% |
| 2026-07-24 | 64.10 | 64.10 | 64.10 | 64.10 | -4.684% | 1 | 546 | -56.318% |
| 2026-07-23 | 67.85 | 67.85 | 64.38 | 67.25 | -9.428% | 5 | 543 | -58.364% |
| 2026-07-22 | 74.25 | 74.25 | 74.25 | 74.25 | -1.877% | 1 | 543 | -62.290% |
| 2026-07-21 | 73.82 | 75.67 | 73.82 | 75.67 | +9.066% | 30 | 543 | -62.997% |
| 2026-07-20 | 69.38 | 69.38 | 69.38 | 69.38 | +1.685% | 1 | 544 | -59.643% |
| 2026-07-17 | 67.87 | 68.23 | 67.87 | 68.23 | -6.547% | 2 | 545 | -58.962% |
| 2026-07-16 | 75.00 | 75.00 | 72.30 | 73.01 | -8.071% | 7 | 543 | -61.649% |
| 2026-07-13 | 79.49 | 79.50 | 79.42 | 79.42 | -6.433% | 4 | 543 | -64.744% |
| 2026-07-10 | 84.88 | 84.88 | 84.88 | 84.88 | -1.451% | 1 | 597 | -67.012% |
| 2026-07-09 | 86.03 | 86.13 | 86.01 | 86.13 | +12.588% | 517 | 620 | -67.491% |
| 2026-07-08 | 78.05 | 78.05 | 76.50 | 76.50 | -4.075% | 3 | 618 | -63.399% |
| 2026-07-07 | 80.40 | 80.40 | 79.75 | 79.75 | -8.596% | 8 | 610 | -64.890% |
| 2026-07-06 | 87.25 | 87.25 | 87.25 | 87.25 | +5.822% | 7 | 603 | -67.908% |
| 2026-07-02 | 89.00 | 89.99 | 82.45 | 82.45 | -7.567% | 18 | 602 | -66.040% |
| 2026-07-01 | 89.35 | 91.11 | 89.17 | 89.20 | -7.613% | 24 | 693 | -68.610% |
| 2026-06-30 | 93.76 | 96.55 | 93.76 | 96.55 | +11.748% | 14 | 690 | -70.999% |
| 2026-06-29 | 86.40 | 86.40 | 86.40 | 86.40 | +8.014% | 4 | 690 | -67.593% |
| 2026-06-26 | 80.00 | 80.00 | 78.47 | 79.99 | -5.817% | 415 | 178 | -64.996% |
| 2026-06-25 | 84.93 | 84.93 | 84.93 | 84.93 | -4.142% | 1 | 179 | -67.032% |
| 2026-06-23 | 88.06 | 88.60 | 85.96 | 88.60 | -10.151% | 4 | 176 | -68.397% |
| 2026-06-22 | 101.98 | 101.98 | 98.61 | 98.61 | -1.192% | 3 | 176 | -71.605% |
| 2026-06-18 | 99.92 | 99.99 | 99.79 | 99.80 | +3.313% | 4 | 174 | -71.944% |
| 2026-06-16 | 98.90 | 98.90 | 96.60 | 96.60 | -1.429% | 122 | 130 | -71.014% |
| 2026-06-15 | 97.48 | 99.72 | 97.00 | 98.00 | +13.295% | 33 | 154 | -71.429% |
| 2026-06-12 | 80.00 | 86.50 | 80.00 | 86.50 | +19.956% | 27 | 145 | -67.630% |
| 2026-06-11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.318% | 1 | 145 | -61.170% |
| 2026-06-10 | 75.97 | 79.67 | 72.34 | 72.34 | -4.816% | 5 | 151 | -61.294% |
| 2026-06-09 | 84.00 | 84.00 | 69.49 | 76.00 | -9.004% | 10 | 149 | -63.158% |
| 2026-06-08 | 84.09 | 84.12 | 83.43 | 83.52 | +7.283% | 205 | 63 | -66.475% |
| 2026-06-05 | 86.32 | 86.32 | 77.85 | 77.85 | -21.364% | 22 | 69 | -64.033% |
| 2026-06-04 | 96.34 | 99.00 | 96.34 | 99.00 | +0.152% | 2 | 68 | -71.717% |
| 2026-06-03 | 98.85 | 98.85 | 98.85 | 98.85 | -1.436% | 1 | 68 | -71.674% |
| 2026-06-02 | 97.72 | 100.53 | 97.72 | 100.29 | +2.337% | 15 | 68 | -72.081% |
| 2026-06-01 | 96.50 | 98.00 | 96.50 | 98.00 | +4.045% | 2 | 69 | -71.429% |
| 2026-05-29 | 95.00 | 95.00 | 93.96 | 94.19 | +1.827% | 3 | 69 | -70.273% |
| 2026-05-28 | 89.20 | 92.50 | 89.20 | 92.50 | +5.630% | 3 | 70 | -69.730% |
| 2026-05-26 | 85.52 | 87.57 | 85.52 | 87.57 | +9.654% | 4 | 70 | -68.026% |
| 2026-05-22 | 79.86 | 79.86 | 79.86 | 79.86 | +3.930% | 16 | 75 | -64.939% |
| 2026-05-21 | 73.50 | 76.84 | 73.50 | 76.84 | +12.603% | 17 | 63 | -63.561% |
| 2026-05-19 | 71.18 | 71.18 | 66.97 | 68.24 | -11.469% | 16 | 58 | -58.968% |
| 2026-05-15 | 77.17 | 77.77 | 77.08 | 77.08 | +0.758% | 8 | 56 | -63.674% |
| 2026-05-13 | 76.50 | 76.50 | 76.50 | 76.50 | +10.789% | 1 | 56 | -63.399% |
| 2026-05-12 | 75.47 | 75.47 | 68.30 | 69.05 | -7.340% | 12 | 54 | -59.450% |
| 2026-05-08 | 73.40 | 74.98 | 73.38 | 74.52 | +9.993% | 30 | 54 | -62.426% |
| 2026-05-07 | 66.85 | 67.75 | 66.85 | 67.75 | +4.552% | 6 | 44 | -58.672% |
| 2026-05-06 | 64.80 | 64.80 | 64.80 | 64.80 | +12.696% | 5 | 49 | -56.790% |
| 2026-05-05 | 57.42 | 57.50 | 57.42 | 57.50 | +11.068% | 7 | 54 | -51.304% |
| 2026-05-04 | 51.87 | 51.95 | 51.77 | 51.77 | -2.099% | 5 | 47 | -45.915% |
| 2026-05-01 | 52.88 | 52.88 | 52.88 | 52.88 | +7.940% | 5 | 44 | -47.050% |
| 2026-04-30 | 48.99 | 48.99 | 48.99 | 48.99 | +6.407% | 1 | 44 | -42.845% |
| 2026-04-29 | 45.51 | 46.06 | 45.25 | 46.04 | -1.645% | 8 | 44 | -39.183% |
| 2026-04-27 | 46.81 | 46.81 | 46.81 | 46.81 | -1.161% | 1 | 42 | -40.184% |
| 2026-04-24 | 47.36 | 47.36 | 47.36 | 47.36 | +20.020% | 5 | 41 | -40.878% |
| 2026-04-23 | 42.91 | 42.91 | 39.25 | 39.46 | +12.134% | 7 | 40 | -29.042% |
| 2026-04-16 | 35.19 | 35.19 | 35.19 | 35.19 | +1.266% | 1 | 36 | -20.432% |
| 2026-04-15 | 32.44 | 34.75 | 32.44 | 34.75 | +44.792% | 6 | 36 | -19.424% |
| 2026-04-10 | 24.00 | 24.00 | 24.00 | 24.00 | +1.566% | 1 | 31 | +16.667% |
| 2026-04-09 | 22.40 | 23.63 | 22.25 | 23.63 | +35.029% | 5 | 30 | +18.493% |
| 2026-04-07 | 17.50 | 17.50 | 17.50 | 17.50 | -3.687% | 1 | 32 | +60.000% |
| 2026-04-02 | 18.37 | 18.37 | 18.17 | 18.17 | -2.938% | 2 | 31 | +54.100% |
| 2026-04-01 | 18.82 | 18.82 | 18.70 | 18.72 | +10.573% | 42 | 31 | +49.573% |
| 2026-03-31 | 15.23 | 16.93 | 15.23 | 16.93 | -12.956% | 2 | 16 | +65.387% |
| 2026-03-25 | 19.45 | 19.45 | 19.45 | 19.45 | +0.829% | 1 | 15 | +43.959% |
| 2026-03-24 | 19.29 | 19.29 | 19.29 | 19.29 | -6.812% | 1 | 15 | +45.153% |
| 2026-03-23 | 20.70 | 20.70 | 20.70 | 20.70 | +0.145% | 2 | 15 | +35.266% |
| 2026-03-19 | 20.67 | 20.67 | 20.67 | 20.67 | -7.929% | 1 | 13 | +35.462% |
| 2026-03-09 | 22.48 | 22.48 | 22.45 | 22.45 | -9.476% | 12 | 13 | +24.722% |
| 2026-03-05 | 24.80 | 24.80 | 24.80 | 24.80 | +1.556% | 1 | 7 | +12.903% |
| 2026-02-27 | 24.42 | 24.42 | 24.42 | 24.42 | +0.082% | 1 | 6 | +14.660% |
| 2026-02-24 | 24.40 | 24.40 | 24.40 | 24.40 | -1.215% | 2 | 6 | +14.754% |
| 2026-02-18 | 24.70 | 24.70 | 24.70 | 24.70 | +7.391% | 1 | 8 | +13.360% |
| 2026-02-12 | 23.77 | 24.41 | 23.00 | 23.00 | -32.353% | 4 | 8 | +21.739% |
| 2026-01-29 | 34.00 | 34.00 | 34.00 | 34.00 | +14.324% | 1 | 7 | -17.647% |
| 2026-01-14 | 30.26 | 30.46 | 29.74 | 29.74 | -3.941% | 3 | 6 | -5.851% |
| 2026-01-08 | 30.96 | 30.96 | 30.96 | 30.96 | +11.327% | 2 | 6 | -9.561% |
| 2026-01-02 | 27.81 | 27.81 | 27.81 | 27.81 | -10.087% | 1 | 8 | +0.683% |
| 2025-12-29 | 30.93 | 30.93 | 30.93 | 30.93 | -0.258% | 2 | 8 | -9.473% |
| 2025-12-23 | 31.01 | 31.01 | 31.01 | 31.01 | -3.245% | 1 | 8 | -9.707% |
| 2025-12-22 | 32.05 | 32.05 | 32.05 | 32.05 | +24.225% | 1 | 6 | -12.637% |
| 2025-12-17 | 25.81 | 25.81 | 25.80 | 25.80 | -25.131% | 2 | 6 | +8.527% |
| 2025-12-01 | 34.13 | 34.46 | 34.13 | 34.46 | -5.069% | 4 | 4 | -18.746% |
| 2025-11-14 | 36.09 | 36.30 | 36.09 | 36.30 | 0.000% | 4 | 2 | -22.865% |