QQQ270917C00765000
QQQ Sep 17 2027 765.00 Call
optionOPRA
EODNov 5, 2026
24.14USD-41.747%(-17.30)47Vol2,860OI
QQQ270917C00765000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.50 | 26.02 | 24.14 | 24.14 | -41.747% | 47 | 2,823 | 0.000% |
| 2026-11-04 | 41.44 | 41.44 | 41.44 | 41.44 | +13.255% | 1 | 2,828 | -41.747% |
| 2026-11-03 | 35.49 | 36.59 | 35.49 | 36.59 | +2.007% | 6 | 2,824 | -34.026% |
| 2026-11-02 | 39.35 | 40.60 | 35.87 | 35.87 | -3.054% | 14 | 2,810 | -32.701% |
| 2026-10-30 | 37.22 | 37.22 | 36.81 | 37.00 | -23.868% | 4 | 2,809 | -34.757% |
| 2026-10-29 | 48.50 | 50.50 | 48.31 | 48.60 | -9.733% | 16 | 2,802 | -50.329% |
| 2026-10-28 | 53.67 | 54.12 | 53.58 | 53.84 | +0.824% | 42 | 2,809 | -55.163% |
| 2026-10-27 | 53.38 | 53.40 | 53.38 | 53.40 | +7.683% | 2 | 2,810 | -54.794% |
| 2026-10-26 | 48.09 | 50.00 | 48.09 | 49.59 | +6.371% | 3 | 2,809 | -51.321% |
| 2026-10-23 | 46.52 | 47.00 | 46.52 | 46.62 | +1.547% | 3 | 2,806 | -48.220% |
| 2026-10-22 | 48.54 | 48.54 | 45.91 | 45.91 | -11.010% | 9 | 2,803 | -47.419% |
| 2026-10-20 | 52.69 | 52.69 | 51.59 | 51.59 | -3.480% | 5 | 2,798 | -53.208% |
| 2026-10-19 | 53.68 | 53.68 | 53.45 | 53.45 | +8.330% | 2 | 2,797 | -54.836% |
| 2026-10-16 | 51.23 | 51.23 | 49.34 | 49.34 | -12.144% | 2 | 2,796 | -51.074% |
| 2026-10-15 | 53.64 | 56.16 | 53.62 | 56.16 | -4.049% | 18 | 2,788 | -57.016% |
| 2026-10-14 | 58.02 | 58.53 | 57.50 | 58.53 | -10.913% | 6 | 2,787 | -58.756% |
| 2026-10-13 | 64.50 | 65.70 | 64.50 | 65.70 | -6.357% | 75 | 2,774 | -63.257% |
| 2026-10-12 | 70.16 | 70.16 | 70.16 | 70.16 | -3.890% | 1 | 2,774 | -65.593% |
| 2026-10-09 | 73.00 | 73.00 | 73.00 | 73.00 | +2.701% | 22 | 2,753 | -66.932% |
| 2026-10-08 | 71.70 | 71.70 | 71.08 | 71.08 | -11.844% | 3 | 2,754 | -66.038% |
| 2026-10-06 | 81.30 | 82.50 | 80.63 | 80.63 | +2.063% | 58 | 2,725 | -70.061% |
| 2026-10-05 | 79.00 | 79.00 | 79.00 | 79.00 | +5.530% | 1 | 2,725 | -69.443% |
| 2026-10-02 | 78.13 | 78.13 | 74.86 | 74.86 | +7.743% | 3 | 2,725 | -67.753% |
| 2026-10-01 | 69.48 | 69.48 | 69.48 | 69.48 | -2.416% | 1 | 2,725 | -65.256% |
| 2026-09-30 | 71.20 | 71.20 | 71.20 | 71.20 | +4.200% | 1 | 2,724 | -66.096% |
| 2026-09-28 | 68.33 | 68.33 | 68.33 | 68.33 | -2.260% | 1 | 2,723 | -64.671% |
| 2026-09-21 | 63.01 | 70.07 | 63.01 | 69.91 | +26.557% | 8 | 2,721 | -65.470% |
| 2026-09-17 | 55.24 | 55.24 | 55.24 | 55.24 | +4.681% | 1 | 2,721 | -56.300% |
| 2026-09-16 | 51.70 | 52.77 | 51.70 | 52.77 | +6.006% | 4 | 2,718 | -54.254% |
| 2026-09-15 | 49.78 | 49.78 | 49.78 | 49.78 | -3.862% | 2 | 2,716 | -51.507% |
| 2026-09-14 | 51.88 | 51.88 | 51.78 | 51.78 | -8.564% | 2 | 2,717 | -53.380% |
| 2026-09-11 | 57.12 | 57.39 | 56.63 | 56.63 | -0.211% | 3 | 2,715 | -57.372% |
| 2026-09-03 | 56.75 | 56.75 | 56.75 | 56.75 | +8.157% | 1 | 2,714 | -57.463% |
| 2026-09-02 | 53.80 | 54.06 | 52.47 | 52.47 | -10.338% | 17 | 2,714 | -53.993% |
| 2026-08-31 | 57.91 | 58.56 | 57.91 | 58.52 | +1.862% | 12 | 2,713 | -58.749% |
| 2026-08-26 | 57.33 | 57.45 | 57.21 | 57.45 | -0.691% | 5 | 2,713 | -57.981% |
| 2026-08-24 | 57.85 | 57.85 | 57.85 | 57.85 | -3.872% | 2 | 2,713 | -58.271% |
| 2026-08-20 | 60.54 | 60.54 | 60.18 | 60.18 | -6.741% | 2 | 2,712 | -59.887% |
| 2026-08-18 | 65.92 | 65.92 | 64.53 | 64.53 | -6.261% | 7 | 2,712 | -62.591% |
| 2026-08-12 | 68.84 | 68.84 | 68.84 | 68.84 | +5.244% | 1 | 2,712 | -64.933% |
| 2026-08-11 | 68.99 | 68.99 | 65.19 | 65.41 | -4.441% | 36 | 2,685 | -63.094% |
| 2026-08-10 | 69.19 | 70.20 | 68.45 | 68.45 | +0.810% | 17 | 2,674 | -64.733% |
| 2026-08-07 | 68.85 | 70.45 | 67.90 | 67.90 | +1.921% | 48 | 2,643 | -64.448% |
| 2026-08-06 | 66.32 | 66.62 | 66.32 | 66.62 | -11.173% | 14 | 2,631 | -63.765% |
| 2026-08-05 | 75.00 | 75.00 | 75.00 | 75.00 | +0.983% | 1 | 2,631 | -67.813% |
| 2026-08-04 | 74.27 | 74.27 | 74.27 | 74.27 | +47.128% | 1 | 2,632 | -67.497% |
| 2026-07-30 | 50.48 | 50.48 | 50.48 | 50.48 | +7.153% | 20 | 2,632 | -52.179% |
| 2026-07-28 | 47.11 | 47.11 | 47.11 | 47.11 | -15.694% | 3 | 2,632 | -48.758% |
| 2026-07-24 | 55.82 | 56.99 | 55.82 | 55.88 | -4.690% | 25 | 2,638 | -56.800% |
| 2026-07-23 | 61.50 | 62.89 | 57.68 | 58.63 | -14.471% | 63 | 2,614 | -58.827% |
| 2026-07-21 | 67.53 | 68.56 | 67.46 | 68.55 | +7.970% | 7 | 2,620 | -64.785% |
| 2026-07-20 | 63.95 | 63.95 | 63.49 | 63.49 | +0.491% | 2 | 2,620 | -61.978% |
| 2026-07-17 | 63.18 | 63.18 | 63.18 | 63.18 | -13.924% | 1 | 2,620 | -61.792% |
| 2026-07-13 | 73.40 | 73.40 | 73.40 | 73.40 | -0.394% | 1 | 2,619 | -67.112% |
| 2026-07-02 | 73.08 | 73.69 | 73.02 | 73.69 | -10.057% | 24 | 2,625 | -67.241% |
| 2026-07-01 | 81.93 | 81.93 | 81.93 | 81.93 | +2.272% | 24 | 2,601 | -70.536% |
| 2026-06-29 | 80.11 | 80.11 | 80.11 | 80.11 | +0.767% | 1 | 2,600 | -69.866% |
| 2026-06-24 | 77.60 | 79.50 | 77.37 | 79.50 | +1.132% | 9 | 2,595 | -69.635% |
| 2026-06-23 | 82.12 | 82.34 | 78.61 | 78.61 | -9.016% | 5 | 2,594 | -69.291% |
| 2026-06-17 | 86.40 | 86.40 | 86.40 | 86.40 | -4.266% | 1 | 2,595 | -72.060% |
| 2026-06-16 | 90.25 | 90.25 | 90.25 | 90.25 | +1.064% | 2 | 2,597 | -73.252% |
| 2026-06-15 | 89.66 | 89.66 | 89.10 | 89.30 | +12.059% | 6 | 2,596 | -72.968% |
| 2026-06-12 | 79.54 | 79.69 | 79.54 | 79.69 | +11.190% | 2 | 2,596 | -69.708% |
| 2026-06-11 | 71.67 | 71.67 | 71.67 | 71.67 | +9.286% | 8 | 2,592 | -66.318% |
| 2026-06-10 | 68.91 | 72.55 | 64.94 | 65.58 | -4.957% | 42 | 2,560 | -63.190% |
| 2026-06-09 | 67.22 | 69.00 | 67.22 | 69.00 | -10.063% | 5 | 2,556 | -65.014% |
| 2026-06-08 | 74.85 | 76.97 | 74.85 | 76.72 | +8.056% | 10 | 2,558 | -68.535% |
| 2026-06-05 | 78.71 | 78.78 | 70.45 | 71.00 | -18.428% | 12 | 2,556 | -66.000% |
| 2026-06-04 | 87.04 | 87.04 | 87.04 | 87.04 | -6.267% | 1 | 2,555 | -72.266% |
| 2026-06-02 | 91.45 | 94.15 | 91.36 | 92.86 | +7.266% | 8 | 2,559 | -74.004% |
| 2026-06-01 | 86.57 | 86.57 | 86.57 | 86.57 | -1.580% | 1 | 2,558 | -72.115% |
| 2026-05-29 | 87.96 | 87.96 | 87.96 | 87.96 | +4.132% | 14 | 2,770 | -72.556% |
| 2026-05-28 | 84.09 | 84.47 | 84.04 | 84.47 | +7.236% | 212 | 2,772 | -71.422% |
| 2026-05-26 | 78.63 | 81.30 | 78.63 | 78.77 | +8.499% | 27 | 2,792 | -69.354% |
| 2026-05-22 | 72.88 | 73.74 | 72.60 | 72.60 | +7.683% | 38 | 2,771 | -66.749% |
| 2026-05-20 | 67.42 | 67.42 | 67.42 | 67.42 | +10.073% | 1 | 2,771 | -64.195% |
| 2026-05-19 | 59.80 | 61.30 | 59.80 | 61.25 | -0.970% | 712 | 2,421 | -60.588% |
| 2026-05-18 | 65.00 | 65.00 | 61.77 | 61.85 | -12.294% | 1,225 | 1,824 | -60.970% |
| 2026-05-15 | 69.93 | 70.52 | 69.07 | 70.52 | +8.392% | 12 | 1,831 | -65.769% |
| 2026-05-13 | 65.06 | 65.06 | 65.06 | 65.06 | +4.767% | 15 | 1,831 | -62.896% |
| 2026-05-12 | 66.63 | 66.63 | 61.40 | 62.10 | -12.114% | 6 | 1,831 | -61.127% |
| 2026-05-11 | 70.36 | 70.78 | 70.29 | 70.66 | +7.077% | 16 | 1,831 | -65.836% |
| 2026-05-08 | 65.99 | 65.99 | 65.99 | 65.99 | +9.056% | 1 | 1,831 | -63.419% |
| 2026-05-07 | 60.51 | 60.51 | 60.51 | 60.51 | +4.472% | 5 | 1,831 | -60.106% |
| 2026-05-06 | 56.34 | 57.92 | 56.01 | 57.92 | +13.814% | 10 | 1,835 | -58.322% |
| 2026-05-05 | 50.59 | 50.97 | 50.59 | 50.89 | +11.528% | 6 | 1,838 | -52.564% |
| 2026-05-04 | 45.63 | 45.63 | 45.63 | 45.63 | -2.729% | 1 | 1,837 | -47.096% |
| 2026-05-01 | 46.91 | 46.91 | 46.91 | 46.91 | +20.560% | 5 | 1,832 | -48.540% |
| 2026-04-30 | 39.32 | 39.32 | 38.89 | 38.91 | -6.511% | 8 | 1,832 | -37.959% |
| 2026-04-24 | 38.60 | 41.76 | 38.48 | 41.62 | +16.257% | 1,558 | 1,829 | -41.999% |
| 2026-04-23 | 36.76 | 37.88 | 35.80 | 35.80 | +9.782% | 2,057 | 1,030 | -32.570% |
| 2026-04-20 | 32.61 | 32.61 | 32.61 | 32.61 | -5.286% | 4 | 4 | -25.974% |
| 2026-04-17 | 34.43 | 34.43 | 34.43 | 34.43 | +70.025% | 4 | 7 | -29.887% |
| 2026-04-10 | 20.30 | 20.30 | 20.25 | 20.25 | +29.725% | 2 | 4 | +19.210% |
| 2026-04-01 | 15.54 | 15.61 | 15.54 | 15.61 | -18.315% | 2 | 3 | +54.644% |
| 2026-03-17 | 19.11 | 19.11 | 19.11 | 19.11 | +0.052% | 1 | 4 | +26.321% |
| 2026-03-16 | 18.94 | 19.10 | 18.94 | 19.10 | -11.369% | 2 | 5 | +26.387% |
| 2026-02-11 | 22.00 | 22.00 | 21.55 | 21.55 | -6.831% | 4 | 7 | +12.019% |
| 2026-02-09 | 23.13 | 23.13 | 23.13 | 23.13 | -0.302% | 2 | 6 | +4.367% |
| 2026-01-21 | 23.10 | 23.20 | 23.10 | 23.20 | -27.771% | 2 | 4 | +4.052% |
| 2025-12-08 | 32.12 | 32.12 | 32.12 | 32.12 | +10.492% | 1 | 4 | -24.844% |
| 2025-11-07 | 29.12 | 29.12 | 29.07 | 29.07 | -14.826% | 2 | 3 | -16.959% |
| 2025-11-04 | 34.13 | 34.13 | 34.13 | 34.13 | 0.000% | 1 | 1 | -29.270% |