QQQ270917C00755000
QQQ Sep 17 2027 755.00 Call
optionOPRA
EODNov 5, 2026
27.28USD-35.766%(-15.19)37Vol2,567OI
QQQ270917C00755000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.50 | 33.50 | 26.80 | 27.28 | -35.766% | 37 | 2,476 | 0.000% |
| 2026-11-04 | 44.24 | 44.24 | 42.46 | 42.47 | +2.263% | 4 | 2,474 | -35.766% |
| 2026-11-03 | 39.63 | 41.53 | 39.63 | 41.53 | +3.981% | 5 | 2,473 | -34.313% |
| 2026-11-02 | 44.25 | 45.06 | 39.29 | 39.94 | -4.973% | 20 | 2,466 | -31.698% |
| 2026-10-30 | 43.97 | 43.97 | 40.41 | 42.03 | -28.338% | 10 | 2,462 | -35.094% |
| 2026-10-28 | 58.45 | 58.95 | 58.32 | 58.65 | -0.238% | 59 | 2,462 | -53.487% |
| 2026-10-27 | 58.65 | 58.79 | 58.64 | 58.79 | +8.030% | 1,251 | 1,462 | -53.598% |
| 2026-10-26 | 54.28 | 54.68 | 54.19 | 54.42 | +6.435% | 18 | 1,466 | -49.871% |
| 2026-10-23 | 52.83 | 52.83 | 51.13 | 51.13 | +1.832% | 1,002 | 465 | -46.646% |
| 2026-10-22 | 52.69 | 52.69 | 49.87 | 50.21 | -12.784% | 6 | 462 | -45.668% |
| 2026-10-20 | 57.57 | 57.57 | 57.57 | 57.57 | -0.844% | 1 | 461 | -52.614% |
| 2026-10-19 | 56.90 | 59.20 | 56.37 | 58.06 | +11.311% | 5 | 458 | -53.014% |
| 2026-10-16 | 58.50 | 58.50 | 52.16 | 52.16 | -16.357% | 27 | 433 | -47.699% |
| 2026-10-15 | 58.74 | 62.36 | 58.54 | 62.36 | -1.251% | 53 | 384 | -56.254% |
| 2026-10-14 | 68.00 | 68.00 | 63.15 | 63.15 | -9.940% | 12 | 384 | -56.801% |
| 2026-10-13 | 70.12 | 70.12 | 70.12 | 70.12 | -6.219% | 1 | 385 | -61.095% |
| 2026-10-12 | 76.79 | 76.79 | 74.71 | 74.77 | -4.776% | 3 | 385 | -63.515% |
| 2026-10-09 | 78.00 | 78.52 | 77.85 | 78.52 | +2.466% | 29 | 362 | -65.257% |
| 2026-10-08 | 76.87 | 76.87 | 76.07 | 76.63 | -7.719% | 30 | 359 | -64.400% |
| 2026-10-07 | 84.00 | 84.00 | 83.04 | 83.04 | -4.869% | 11 | 362 | -67.148% |
| 2026-10-06 | 87.29 | 87.29 | 87.29 | 87.29 | +3.559% | 1 | 362 | -68.748% |
| 2026-10-05 | 82.53 | 84.38 | 82.53 | 84.29 | +14.245% | 13 | 357 | -67.636% |
| 2026-09-28 | 73.78 | 73.78 | 73.78 | 73.78 | -6.359% | 2 | 357 | -63.025% |
| 2026-09-25 | 78.79 | 78.79 | 78.79 | 78.79 | +7.081% | 1 | 358 | -65.376% |
| 2026-09-24 | 74.29 | 74.29 | 73.58 | 73.58 | -8.551% | 2 | 359 | -62.925% |
| 2026-09-22 | 78.25 | 80.46 | 78.25 | 80.46 | +8.000% | 3 | 360 | -66.095% |
| 2026-09-21 | 70.00 | 74.50 | 70.00 | 74.50 | +23.324% | 7 | 364 | -63.383% |
| 2026-09-17 | 60.41 | 60.41 | 60.41 | 60.41 | +12.516% | 1 | 364 | -54.842% |
| 2026-09-16 | 57.56 | 57.56 | 53.69 | 53.69 | -0.886% | 3 | 363 | -49.190% |
| 2026-09-15 | 54.17 | 54.17 | 54.17 | 54.17 | -7.402% | 1 | 363 | -49.640% |
| 2026-09-14 | 56.37 | 58.50 | 56.37 | 58.50 | -5.432% | 3 | 363 | -53.368% |
| 2026-09-11 | 61.86 | 61.86 | 61.86 | 61.86 | +4.229% | 1 | 362 | -55.900% |
| 2026-09-10 | 60.00 | 60.23 | 59.35 | 59.35 | -4.536% | 7 | 356 | -54.035% |
| 2026-09-08 | 62.17 | 62.17 | 62.17 | 62.17 | -0.464% | 1 | 357 | -56.120% |
| 2026-09-04 | 62.46 | 62.46 | 62.46 | 62.46 | +2.612% | 1 | 356 | -56.324% |
| 2026-09-03 | 60.49 | 60.87 | 60.49 | 60.87 | +6.565% | 15 | 351 | -55.183% |
| 2026-09-02 | 58.36 | 58.46 | 57.03 | 57.12 | -5.665% | 29 | 345 | -52.241% |
| 2026-09-01 | 58.19 | 60.55 | 58.19 | 60.55 | -4.360% | 3 | 345 | -54.946% |
| 2026-08-31 | 62.72 | 63.43 | 62.65 | 63.31 | +1.328% | 26 | 321 | -56.910% |
| 2026-08-26 | 61.86 | 62.48 | 61.75 | 62.48 | +1.478% | 7 | 322 | -56.338% |
| 2026-08-24 | 61.57 | 61.57 | 61.57 | 61.57 | -5.014% | 1 | 322 | -55.693% |
| 2026-08-20 | 64.82 | 64.82 | 64.82 | 64.82 | -6.734% | 1 | 321 | -57.914% |
| 2026-08-18 | 70.81 | 71.03 | 69.31 | 69.50 | -11.544% | 14 | 319 | -60.748% |
| 2026-08-17 | 78.57 | 78.57 | 78.57 | 78.57 | -1.541% | 1 | 319 | -65.279% |
| 2026-08-13 | 79.83 | 79.83 | 79.80 | 79.80 | +13.497% | 3 | 317 | -65.815% |
| 2026-08-11 | 73.39 | 73.39 | 69.96 | 70.31 | -3.181% | 31 | 289 | -61.200% |
| 2026-08-10 | 73.61 | 73.61 | 72.62 | 72.62 | +1.666% | 37 | 256 | -62.435% |
| 2026-08-06 | 71.16 | 71.43 | 70.89 | 71.43 | -7.665% | 48 | 223 | -61.809% |
| 2026-08-04 | 79.50 | 79.50 | 77.36 | 77.36 | +34.844% | 12 | 221 | -64.736% |
| 2026-07-31 | 57.71 | 57.71 | 57.37 | 57.37 | +18.582% | 2 | 220 | -52.449% |
| 2026-07-29 | 48.38 | 48.38 | 48.38 | 48.38 | -7.848% | 1 | 220 | -43.613% |
| 2026-07-28 | 52.50 | 52.50 | 52.50 | 52.50 | -28.367% | 3 | 223 | -48.038% |
| 2026-07-21 | 72.13 | 73.29 | 72.13 | 73.29 | +9.323% | 3 | 227 | -62.778% |
| 2026-07-20 | 68.47 | 68.47 | 67.04 | 67.04 | +8.164% | 4 | 228 | -59.308% |
| 2026-07-17 | 63.56 | 63.56 | 61.98 | 61.98 | -13.120% | 109 | 230 | -55.986% |
| 2026-07-16 | 71.34 | 71.34 | 71.34 | 71.34 | -14.481% | 24 | 254 | -61.761% |
| 2026-07-10 | 83.42 | 83.42 | 83.42 | 83.42 | +2.570% | 24 | 230 | -67.298% |
| 2026-07-09 | 81.33 | 81.33 | 81.33 | 81.33 | +9.344% | 1 | 229 | -66.458% |
| 2026-07-08 | 74.38 | 74.38 | 74.38 | 74.38 | -1.860% | 1 | 230 | -63.323% |
| 2026-07-07 | 75.79 | 75.79 | 75.79 | 75.79 | -6.697% | 1 | 229 | -64.006% |
| 2026-06-26 | 81.38 | 81.39 | 81.23 | 81.23 | -5.094% | 3 | 230 | -66.416% |
| 2026-06-23 | 85.96 | 85.96 | 85.59 | 85.59 | -11.131% | 2 | 229 | -68.127% |
| 2026-06-22 | 96.40 | 96.40 | 96.31 | 96.31 | +5.615% | 2 | 230 | -71.675% |
| 2026-06-17 | 91.19 | 91.19 | 91.19 | 91.19 | +0.707% | 1 | 230 | -70.084% |
| 2026-06-16 | 90.55 | 90.55 | 90.55 | 90.55 | -3.310% | 2 | 228 | -69.873% |
| 2026-06-15 | 93.64 | 93.65 | 93.64 | 93.65 | +34.865% | 4 | 224 | -70.870% |
| 2026-06-10 | 71.19 | 71.47 | 69.44 | 69.44 | -3.903% | 99 | 176 | -60.714% |
| 2026-06-09 | 71.74 | 72.26 | 71.74 | 72.26 | -8.786% | 2 | 175 | -62.247% |
| 2026-06-08 | 81.33 | 82.81 | 79.22 | 79.22 | +4.581% | 3 | 175 | -65.564% |
| 2026-06-05 | 75.75 | 75.75 | 75.75 | 75.75 | -22.204% | 3 | 178 | -63.987% |
| 2026-06-03 | 97.41 | 97.41 | 97.37 | 97.37 | +1.080% | 6 | 172 | -71.983% |
| 2026-06-02 | 96.79 | 96.79 | 96.33 | 96.33 | +4.992% | 4 | 168 | -71.681% |
| 2026-05-29 | 91.75 | 91.75 | 91.75 | 91.75 | +8.439% | 1 | 169 | -70.267% |
| 2026-05-26 | 80.21 | 84.61 | 80.21 | 84.61 | +17.367% | 4 | 170 | -67.758% |
| 2026-05-20 | 72.09 | 72.09 | 72.09 | 72.09 | +9.310% | 1 | 169 | -62.158% |
| 2026-05-19 | 64.43 | 65.95 | 64.10 | 65.95 | -0.618% | 31 | 152 | -58.635% |
| 2026-05-18 | 66.48 | 66.48 | 66.36 | 66.36 | -11.485% | 2 | 152 | -58.891% |
| 2026-05-15 | 74.95 | 75.30 | 73.78 | 74.97 | -7.513% | 17 | 165 | -63.612% |
| 2026-05-14 | 81.06 | 81.06 | 81.06 | 81.06 | +21.584% | 1 | 165 | -66.346% |
| 2026-05-12 | 66.06 | 66.67 | 65.17 | 66.67 | -11.730% | 4 | 165 | -59.082% |
| 2026-05-11 | 74.68 | 75.66 | 74.68 | 75.53 | +16.361% | 18 | 165 | -63.882% |
| 2026-05-07 | 64.91 | 64.91 | 64.91 | 64.91 | +7.896% | 5 | 160 | -57.973% |
| 2026-05-06 | 60.09 | 60.17 | 60.09 | 60.16 | +20.585% | 4 | 165 | -54.654% |
| 2026-05-04 | 49.89 | 49.89 | 49.89 | 49.89 | -1.169% | 1 | 165 | -45.320% |
| 2026-05-01 | 50.48 | 50.48 | 50.48 | 50.48 | +12.578% | 5 | 166 | -45.959% |
| 2026-04-27 | 44.88 | 45.00 | 44.58 | 44.84 | +4.889% | 4 | 166 | -39.161% |
| 2026-04-24 | 43.06 | 43.20 | 42.75 | 42.75 | +12.589% | 16 | 165 | -36.187% |
| 2026-04-17 | 37.64 | 37.97 | 37.64 | 37.97 | +114.762% | 4 | 151 | -28.154% |
| 2026-04-01 | 17.72 | 17.72 | 17.68 | 17.68 | +33.939% | 40 | 154 | +54.299% |
| 2026-03-30 | 13.35 | 13.35 | 13.20 | 13.20 | -39.808% | 2 | 134 | +106.667% |
| 2026-03-06 | 21.93 | 21.93 | 21.93 | 21.93 | +1.153% | 4 | 132 | +24.396% |
| 2026-02-19 | 22.31 | 22.31 | 21.68 | 21.68 | -9.854% | 4 | 128 | +25.830% |
| 2026-02-04 | 24.05 | 24.05 | 24.05 | 24.05 | -21.533% | 1 | 129 | +13.430% |
| 2026-01-26 | 30.65 | 30.65 | 30.65 | 30.65 | +13.519% | 3 | 130 | -10.995% |
| 2026-01-20 | 27.00 | 27.00 | 27.00 | 27.00 | -3.880% | 1 | 131 | +1.037% |
| 2026-01-14 | 28.50 | 28.50 | 28.09 | 28.09 | -9.387% | 5 | 130 | -2.884% |
| 2026-01-13 | 31.00 | 31.00 | 31.00 | 31.00 | +5.370% | 1 | 134 | -12.000% |
| 2026-01-08 | 29.42 | 29.42 | 29.42 | 29.42 | -3.319% | 4 | 133 | -7.274% |
| 2025-12-23 | 30.08 | 30.43 | 30.08 | 30.43 | +6.922% | 3 | 132 | -10.352% |
| 2025-12-16 | 28.53 | 28.53 | 28.45 | 28.46 | -17.841% | 22 | 129 | -4.146% |
| 2025-11-14 | 34.82 | 34.86 | 34.63 | 34.64 | -17.307% | 236 | 118 | -21.247% |
| 2025-10-29 | 41.89 | 41.89 | 41.89 | 41.89 | 0.000% | 1 | 1 | -34.877% |