QQQ270917C00760000
QQQ Sep 17 2027 760.00 Call
optionOPRA
EODNov 5, 2026
24.85USD-36.977%(-14.58)63Vol982OI
QQQ270917C00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 32.14 | 32.14 | 24.85 | 24.85 | -36.977% | 63 | 948 | 0.000% |
| 2026-11-04 | 40.42 | 40.42 | 39.43 | 39.43 | +2.150% | 3 | 948 | -36.977% |
| 2026-11-03 | 37.88 | 39.12 | 37.88 | 38.60 | +0.338% | 28 | 934 | -35.622% |
| 2026-11-02 | 42.26 | 42.61 | 38.47 | 38.47 | -2.137% | 51 | 889 | -35.404% |
| 2026-10-30 | 41.92 | 42.16 | 38.65 | 39.31 | -24.737% | 17 | 885 | -36.785% |
| 2026-10-29 | 52.47 | 52.47 | 51.94 | 52.23 | -8.224% | 4 | 881 | -52.422% |
| 2026-10-28 | 56.91 | 56.91 | 56.91 | 56.91 | +1.444% | 1 | 882 | -56.335% |
| 2026-10-27 | 56.48 | 56.48 | 55.59 | 56.10 | +7.988% | 5 | 879 | -55.704% |
| 2026-10-26 | 51.95 | 51.95 | 51.95 | 51.95 | +6.783% | 1 | 878 | -52.166% |
| 2026-10-23 | 48.82 | 50.50 | 48.65 | 48.65 | +1.736% | 27 | 876 | -48.921% |
| 2026-10-22 | 51.14 | 51.14 | 47.82 | 47.82 | -17.080% | 19 | 864 | -48.034% |
| 2026-10-21 | 57.67 | 57.67 | 57.67 | 57.67 | +4.664% | 1 | 893 | -56.910% |
| 2026-10-20 | 55.10 | 55.10 | 55.10 | 55.10 | -0.935% | 1 | 893 | -54.900% |
| 2026-10-19 | 55.31 | 57.00 | 55.05 | 55.62 | +10.313% | 50 | 919 | -55.322% |
| 2026-10-16 | 56.70 | 56.70 | 49.93 | 50.42 | -14.903% | 133 | 803 | -50.714% |
| 2026-10-15 | 54.50 | 59.25 | 54.50 | 59.25 | -1.741% | 44 | 790 | -58.059% |
| 2026-10-14 | 62.60 | 62.60 | 60.00 | 60.30 | -13.212% | 13 | 791 | -58.789% |
| 2026-10-13 | 68.84 | 69.48 | 68.10 | 69.48 | -5.469% | 5 | 791 | -64.234% |
| 2026-10-12 | 73.50 | 73.50 | 73.50 | 73.50 | -3.034% | 1 | 791 | -66.190% |
| 2026-10-09 | 75.80 | 75.80 | 75.80 | 75.80 | +3.017% | 2 | 793 | -67.216% |
| 2026-10-08 | 78.61 | 78.61 | 71.97 | 73.58 | -8.857% | 37 | 802 | -66.227% |
| 2026-10-07 | 79.14 | 80.86 | 77.70 | 80.73 | -3.893% | 13 | 800 | -69.218% |
| 2026-10-06 | 86.11 | 86.11 | 83.32 | 84.00 | +5.369% | 19 | 789 | -70.417% |
| 2026-10-05 | 79.72 | 79.72 | 79.72 | 79.72 | -2.004% | 2 | 789 | -68.828% |
| 2026-10-02 | 80.95 | 81.35 | 80.95 | 81.35 | +10.275% | 3 | 789 | -69.453% |
| 2026-10-01 | 70.83 | 73.77 | 70.48 | 73.77 | -0.311% | 5 | 788 | -66.314% |
| 2026-09-30 | 73.50 | 74.64 | 72.28 | 74.00 | +5.278% | 6 | 793 | -66.419% |
| 2026-09-29 | 70.12 | 70.46 | 69.60 | 70.29 | -0.128% | 12 | 791 | -64.646% |
| 2026-09-28 | 69.63 | 70.46 | 69.63 | 70.38 | -4.892% | 3 | 791 | -64.692% |
| 2026-09-25 | 74.00 | 74.00 | 74.00 | 74.00 | +4.816% | 9 | 782 | -66.419% |
| 2026-09-24 | 70.00 | 71.39 | 70.00 | 70.60 | -6.589% | 5 | 779 | -64.802% |
| 2026-09-22 | 75.50 | 75.58 | 75.50 | 75.58 | +2.900% | 9 | 771 | -67.121% |
| 2026-09-21 | 73.45 | 73.45 | 73.45 | 73.45 | +27.473% | 1 | 772 | -66.167% |
| 2026-09-17 | 56.85 | 57.62 | 56.85 | 57.62 | +13.425% | 2 | 761 | -56.873% |
| 2026-09-16 | 50.80 | 50.80 | 50.80 | 50.80 | -4.151% | 9 | 761 | -51.083% |
| 2026-09-15 | 53.00 | 53.00 | 53.00 | 53.00 | -5.610% | 1 | 760 | -53.113% |
| 2026-09-14 | 52.60 | 56.15 | 52.60 | 56.15 | -3.886% | 18 | 761 | -55.744% |
| 2026-09-11 | 59.46 | 59.46 | 58.42 | 58.42 | +3.380% | 7 | 761 | -57.463% |
| 2026-09-10 | 56.00 | 57.02 | 56.00 | 56.51 | -7.224% | 6 | 759 | -56.025% |
| 2026-09-08 | 60.91 | 60.91 | 60.91 | 60.91 | +2.370% | 31 | 729 | -59.202% |
| 2026-09-04 | 61.17 | 61.17 | 59.50 | 59.50 | +0.422% | 2 | 728 | -58.235% |
| 2026-09-03 | 59.25 | 59.25 | 59.25 | 59.25 | +8.239% | 1 | 729 | -58.059% |
| 2026-09-02 | 55.98 | 56.45 | 54.52 | 54.74 | -1.564% | 28 | 725 | -54.604% |
| 2026-09-01 | 57.05 | 57.05 | 55.50 | 55.61 | -8.776% | 3 | 723 | -55.314% |
| 2026-08-31 | 60.32 | 60.98 | 60.26 | 60.96 | -3.757% | 20 | 719 | -59.236% |
| 2026-08-27 | 63.34 | 63.34 | 63.34 | 63.34 | +3.666% | 1 | 719 | -60.767% |
| 2026-08-26 | 59.54 | 61.52 | 59.54 | 61.10 | +3.682% | 4 | 719 | -59.329% |
| 2026-08-24 | 58.93 | 58.93 | 58.93 | 58.93 | -11.926% | 2 | 719 | -57.831% |
| 2026-08-18 | 68.23 | 68.31 | 66.91 | 66.91 | -13.351% | 9 | 718 | -62.861% |
| 2026-08-13 | 75.59 | 77.22 | 75.59 | 77.22 | +13.827% | 3 | 718 | -67.819% |
| 2026-08-11 | 67.54 | 67.97 | 67.54 | 67.84 | -4.383% | 30 | 691 | -63.370% |
| 2026-08-10 | 71.56 | 71.75 | 70.91 | 70.95 | +0.982% | 9 | 684 | -64.975% |
| 2026-08-07 | 72.65 | 72.80 | 70.26 | 70.26 | +2.196% | 56 | 640 | -64.631% |
| 2026-08-06 | 68.57 | 68.90 | 68.57 | 68.75 | -5.407% | 23 | 619 | -63.855% |
| 2026-08-05 | 72.68 | 72.68 | 72.68 | 72.68 | -4.694% | 1 | 619 | -65.809% |
| 2026-08-04 | 71.84 | 76.26 | 71.84 | 76.26 | +72.808% | 12 | 611 | -67.414% |
| 2026-07-29 | 51.00 | 51.00 | 44.13 | 44.13 | -28.244% | 2 | 610 | -43.689% |
| 2026-07-23 | 63.00 | 63.00 | 61.50 | 61.50 | -12.902% | 2 | 608 | -59.593% |
| 2026-07-21 | 70.77 | 70.77 | 70.61 | 70.61 | +9.745% | 6 | 614 | -64.807% |
| 2026-07-20 | 66.14 | 66.14 | 64.34 | 64.34 | -9.060% | 5 | 613 | -61.377% |
| 2026-07-16 | 70.75 | 70.75 | 70.75 | 70.75 | -17.164% | 2 | 615 | -64.876% |
| 2026-07-01 | 85.16 | 85.41 | 85.16 | 85.41 | +9.500% | 3 | 619 | -70.905% |
| 2026-06-26 | 78.00 | 78.00 | 78.00 | 78.00 | -4.294% | 1 | 618 | -68.141% |
| 2026-06-25 | 81.50 | 81.50 | 81.50 | 81.50 | +6.009% | 1 | 618 | -69.509% |
| 2026-06-24 | 76.88 | 76.88 | 76.88 | 76.88 | -9.136% | 1 | 618 | -67.677% |
| 2026-06-23 | 84.58 | 84.61 | 84.58 | 84.61 | -13.487% | 3 | 618 | -70.630% |
| 2026-06-22 | 97.80 | 97.80 | 97.80 | 97.80 | +4.043% | 1 | 619 | -74.591% |
| 2026-06-18 | 94.00 | 94.00 | 94.00 | 94.00 | -0.371% | 1 | 619 | -73.564% |
| 2026-06-15 | 91.54 | 94.35 | 91.31 | 94.35 | +39.077% | 6 | 617 | -73.662% |
| 2026-06-10 | 74.90 | 74.90 | 67.84 | 67.84 | -2.360% | 13 | 610 | -63.370% |
| 2026-06-09 | 69.48 | 69.48 | 69.48 | 69.48 | -12.306% | 1 | 610 | -64.234% |
| 2026-06-08 | 77.12 | 80.31 | 76.92 | 79.23 | +8.445% | 10 | 618 | -68.636% |
| 2026-06-05 | 81.19 | 81.19 | 73.06 | 73.06 | -23.046% | 7 | 618 | -65.987% |
| 2026-06-03 | 94.78 | 94.94 | 94.03 | 94.94 | +0.306% | 5 | 621 | -73.826% |
| 2026-06-02 | 92.38 | 94.93 | 92.38 | 94.65 | +1.230% | 10 | 621 | -73.745% |
| 2026-06-01 | 89.18 | 93.80 | 89.18 | 93.50 | +7.632% | 37 | 621 | -73.422% |
| 2026-05-28 | 86.62 | 86.87 | 86.62 | 86.87 | +4.236% | 21 | 637 | -71.394% |
| 2026-05-27 | 83.34 | 83.34 | 83.34 | 83.34 | +1.375% | 1 | 638 | -70.182% |
| 2026-05-26 | 82.00 | 83.41 | 82.00 | 82.21 | +7.930% | 5 | 635 | -69.773% |
| 2026-05-22 | 74.08 | 76.24 | 74.08 | 76.17 | +7.981% | 17 | 635 | -67.376% |
| 2026-05-20 | 70.53 | 70.54 | 70.53 | 70.54 | +10.860% | 10 | 645 | -64.772% |
| 2026-05-19 | 62.36 | 63.63 | 62.36 | 63.63 | -0.345% | 9 | 645 | -60.946% |
| 2026-05-18 | 64.35 | 64.35 | 63.85 | 63.85 | -10.649% | 5 | 642 | -61.081% |
| 2026-05-15 | 73.09 | 73.11 | 71.46 | 71.46 | -4.504% | 20 | 637 | -65.225% |
| 2026-05-13 | 71.29 | 74.83 | 71.29 | 74.83 | +15.854% | 4 | 637 | -66.791% |
| 2026-05-12 | 68.08 | 68.08 | 63.68 | 64.59 | -11.666% | 9 | 635 | -61.527% |
| 2026-05-11 | 70.55 | 73.19 | 70.55 | 73.12 | +3.029% | 14 | 635 | -66.015% |
| 2026-05-08 | 69.80 | 71.03 | 69.80 | 70.97 | +11.308% | 35 | 643 | -64.985% |
| 2026-05-07 | 62.68 | 63.76 | 62.68 | 63.76 | +6.108% | 55 | 639 | -61.026% |
| 2026-05-06 | 57.99 | 60.09 | 57.91 | 60.09 | +14.807% | 4 | 644 | -58.645% |
| 2026-05-05 | 52.34 | 52.34 | 52.34 | 52.34 | +9.429% | 1 | 644 | -52.522% |
| 2026-05-04 | 47.68 | 47.83 | 47.68 | 47.83 | -1.178% | 2 | 644 | -48.045% |
| 2026-05-01 | 48.16 | 48.40 | 48.16 | 48.40 | +15.817% | 5 | 641 | -48.657% |
| 2026-04-29 | 41.87 | 41.87 | 41.59 | 41.79 | -2.701% | 18 | 641 | -40.536% |
| 2026-04-27 | 42.95 | 42.95 | 42.95 | 42.95 | -0.648% | 1 | 634 | -42.142% |
| 2026-04-24 | 40.98 | 43.23 | 40.26 | 43.23 | +14.365% | 186 | 633 | -42.517% |
| 2026-04-23 | 38.67 | 39.50 | 37.07 | 37.80 | +127.163% | 874 | 542 | -34.259% |
| 2026-04-01 | 16.45 | 16.68 | 16.45 | 16.64 | -19.807% | 42 | 56 | +49.339% |
| 2026-03-17 | 20.75 | 20.75 | 20.75 | 20.75 | +6.410% | 1 | 43 | +19.759% |
| 2026-03-09 | 19.50 | 19.50 | 19.50 | 19.50 | -6.069% | 1 | 47 | +27.436% |
| 2026-03-06 | 20.76 | 20.76 | 20.76 | 20.76 | -8.182% | 4 | 47 | +19.701% |
| 2026-03-04 | 22.58 | 22.61 | 22.58 | 22.61 | -2.585% | 2 | 47 | +9.907% |
| 2026-02-04 | 23.00 | 23.46 | 21.78 | 23.21 | -13.169% | 89 | 48 | +7.066% |
| 2026-01-14 | 26.73 | 26.73 | 26.73 | 26.73 | -20.328% | 4 | 5 | -7.033% |
| 2025-12-08 | 33.55 | 33.55 | 33.55 | 33.55 | 0.000% | 1 | 1 | -25.931% |