QQQ270917C00770000
QQQ Sep 17 2027 770.00 Call
optionOPRA
EODNov 5, 2026
22.00USD-38.237%(-13.62)72Vol2,068OI
QQQ270917C00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.12 | 30.12 | 22.00 | 22.00 | -38.237% | 72 | 2,048 | 0.000% |
| 2026-11-04 | 37.19 | 39.54 | 35.62 | 35.62 | +3.008% | 40 | 2,030 | -38.237% |
| 2026-11-03 | 34.28 | 35.12 | 34.28 | 34.58 | +2.490% | 4 | 2,028 | -36.379% |
| 2026-11-02 | 37.40 | 39.20 | 33.74 | 33.74 | -3.902% | 20 | 2,019 | -34.795% |
| 2026-10-30 | 37.85 | 37.85 | 34.60 | 35.11 | -16.544% | 26 | 2,027 | -37.340% |
| 2026-10-29 | 46.03 | 48.33 | 42.07 | 42.07 | -18.579% | 60 | 1,982 | -47.706% |
| 2026-10-28 | 51.40 | 51.67 | 51.40 | 51.67 | +1.056% | 4 | 2,032 | -57.422% |
| 2026-10-27 | 51.03 | 51.13 | 51.01 | 51.13 | +7.011% | 9 | 2,028 | -56.972% |
| 2026-10-26 | 45.65 | 47.78 | 45.65 | 47.78 | +7.783% | 65 | 2,017 | -53.956% |
| 2026-10-23 | 44.33 | 44.33 | 44.33 | 44.33 | +1.535% | 1 | 2,016 | -50.372% |
| 2026-10-22 | 48.15 | 48.15 | 42.55 | 43.66 | -17.762% | 27 | 2,001 | -49.611% |
| 2026-10-21 | 53.64 | 53.64 | 53.09 | 53.09 | +5.526% | 4 | 1,997 | -58.561% |
| 2026-10-20 | 50.33 | 50.33 | 50.31 | 50.31 | -0.534% | 2 | 1,995 | -56.271% |
| 2026-10-19 | 50.24 | 50.58 | 50.24 | 50.58 | +11.459% | 4 | 1,984 | -56.505% |
| 2026-10-16 | 48.20 | 48.20 | 45.38 | 45.38 | -18.601% | 34 | 1,986 | -51.520% |
| 2026-10-14 | 59.92 | 60.07 | 55.00 | 55.75 | -12.727% | 33 | 1,963 | -60.538% |
| 2026-10-13 | 63.43 | 63.89 | 62.61 | 63.88 | -8.494% | 13 | 1,951 | -65.560% |
| 2026-10-09 | 69.92 | 69.92 | 69.81 | 69.81 | +2.166% | 71 | 1,950 | -68.486% |
| 2026-10-08 | 72.99 | 72.99 | 67.19 | 68.33 | -8.515% | 9 | 1,950 | -67.803% |
| 2026-10-07 | 73.58 | 74.78 | 72.80 | 74.69 | -4.305% | 4 | 1,951 | -70.545% |
| 2026-10-06 | 79.00 | 79.91 | 78.05 | 78.05 | +3.227% | 36 | 1,924 | -71.813% |
| 2026-10-05 | 73.50 | 75.71 | 73.50 | 75.61 | +4.825% | 131 | 1,811 | -70.903% |
| 2026-10-02 | 73.50 | 75.10 | 72.12 | 72.13 | +6.465% | 8 | 1,810 | -69.500% |
| 2026-10-01 | 67.55 | 68.75 | 65.66 | 67.75 | -0.645% | 56 | 1,778 | -67.528% |
| 2026-09-30 | 68.06 | 69.13 | 68.06 | 68.19 | +4.490% | 15 | 1,780 | -67.737% |
| 2026-09-29 | 65.82 | 66.73 | 64.60 | 65.26 | +0.338% | 20 | 1,762 | -66.289% |
| 2026-09-28 | 65.00 | 66.39 | 64.00 | 65.04 | -6.793% | 14 | 1,762 | -66.175% |
| 2026-09-25 | 69.11 | 70.46 | 68.94 | 69.78 | +1.928% | 10 | 1,759 | -68.472% |
| 2026-09-24 | 65.00 | 68.92 | 65.00 | 68.46 | +0.647% | 14 | 1,753 | -67.864% |
| 2026-09-23 | 67.71 | 68.07 | 67.00 | 68.02 | -6.244% | 25 | 1,731 | -67.657% |
| 2026-09-22 | 69.96 | 72.55 | 69.96 | 72.55 | +7.961% | 88 | 1,672 | -69.676% |
| 2026-09-21 | 60.50 | 67.20 | 60.50 | 67.20 | +23.077% | 13 | 1,670 | -67.262% |
| 2026-09-18 | 54.60 | 54.60 | 54.60 | 54.60 | +2.056% | 1 | 1,670 | -59.707% |
| 2026-09-17 | 52.50 | 53.64 | 52.50 | 53.50 | +12.893% | 23 | 1,675 | -58.879% |
| 2026-09-16 | 49.73 | 50.55 | 46.53 | 47.39 | -0.063% | 11 | 1,669 | -53.577% |
| 2026-09-15 | 50.34 | 50.34 | 47.40 | 47.42 | -8.808% | 10 | 1,665 | -53.606% |
| 2026-09-14 | 48.50 | 52.00 | 48.00 | 52.00 | -4.762% | 13 | 1,659 | -57.692% |
| 2026-09-11 | 54.25 | 55.00 | 54.00 | 54.60 | +4.879% | 13 | 1,666 | -59.707% |
| 2026-09-10 | 51.50 | 52.11 | 51.00 | 52.06 | -6.569% | 6 | 1,664 | -57.741% |
| 2026-09-09 | 55.52 | 55.78 | 55.52 | 55.72 | -2.842% | 8 | 1,663 | -60.517% |
| 2026-09-08 | 57.35 | 57.35 | 57.35 | 57.35 | +3.613% | 2 | 1,661 | -61.639% |
| 2026-09-04 | 54.42 | 55.75 | 54.06 | 55.35 | +0.985% | 4 | 1,658 | -60.253% |
| 2026-09-03 | 52.50 | 54.81 | 52.50 | 54.81 | +9.096% | 4 | 1,658 | -59.861% |
| 2026-09-02 | 51.61 | 51.78 | 50.23 | 50.24 | +0.480% | 25 | 1,638 | -56.210% |
| 2026-09-01 | 51.50 | 52.51 | 50.00 | 50.00 | -11.079% | 26 | 1,618 | -56.000% |
| 2026-08-31 | 57.00 | 57.00 | 55.08 | 56.23 | -3.052% | 15 | 1,611 | -60.875% |
| 2026-08-28 | 60.90 | 60.90 | 58.00 | 58.00 | -3.814% | 2 | 1,611 | -62.069% |
| 2026-08-27 | 59.47 | 60.30 | 59.47 | 60.30 | +9.796% | 5 | 1,610 | -63.516% |
| 2026-08-26 | 55.27 | 55.27 | 54.92 | 54.92 | -5.310% | 13 | 1,597 | -59.942% |
| 2026-08-25 | 58.00 | 58.00 | 58.00 | 58.00 | +4.354% | 2 | 1,597 | -62.069% |
| 2026-08-24 | 56.00 | 56.00 | 54.00 | 55.58 | -4.764% | 16 | 1,585 | -60.417% |
| 2026-08-21 | 58.29 | 58.36 | 58.29 | 58.36 | +1.672% | 2 | 1,585 | -62.303% |
| 2026-08-20 | 58.00 | 58.28 | 57.00 | 57.40 | -6.530% | 7 | 1,578 | -61.672% |
| 2026-08-19 | 62.67 | 62.67 | 60.00 | 61.41 | -1.587% | 8 | 1,576 | -64.175% |
| 2026-08-18 | 64.00 | 64.00 | 62.00 | 62.40 | -12.421% | 8 | 1,570 | -64.744% |
| 2026-08-17 | 71.25 | 71.25 | 71.25 | 71.25 | -1.042% | 1 | 1,569 | -69.123% |
| 2026-08-13 | 67.20 | 72.00 | 67.20 | 72.00 | +13.744% | 11 | 1,570 | -69.444% |
| 2026-08-11 | 66.04 | 66.60 | 62.89 | 63.30 | -4.207% | 41 | 1,544 | -65.245% |
| 2026-08-10 | 66.74 | 67.81 | 66.08 | 66.08 | +0.670% | 16 | 1,538 | -66.707% |
| 2026-08-07 | 66.49 | 68.02 | 65.64 | 65.64 | +2.355% | 35 | 1,507 | -66.484% |
| 2026-08-06 | 63.00 | 66.15 | 63.00 | 64.13 | -2.833% | 14 | 1,497 | -65.695% |
| 2026-08-05 | 72.45 | 73.00 | 66.00 | 66.00 | -8.333% | 6 | 1,497 | -66.667% |
| 2026-08-04 | 62.67 | 72.00 | 62.67 | 72.00 | +30.553% | 15 | 1,499 | -69.444% |
| 2026-08-03 | 52.00 | 55.15 | 52.00 | 55.15 | +11.414% | 3 | 1,499 | -60.109% |
| 2026-07-31 | 53.00 | 53.00 | 49.50 | 49.50 | +2.357% | 3 | 1,498 | -55.556% |
| 2026-07-30 | 45.00 | 48.36 | 45.00 | 48.36 | +15.143% | 3 | 1,498 | -54.508% |
| 2026-07-29 | 44.50 | 47.74 | 42.00 | 42.00 | -15.152% | 4 | 1,500 | -47.619% |
| 2026-07-27 | 48.62 | 49.50 | 48.62 | 49.50 | -5.714% | 2 | 1,499 | -55.556% |
| 2026-07-24 | 57.00 | 57.00 | 52.50 | 52.50 | -6.250% | 7 | 1,502 | -58.095% |
| 2026-07-23 | 59.50 | 59.50 | 56.00 | 56.00 | -15.535% | 4 | 1,501 | -60.714% |
| 2026-07-21 | 63.01 | 66.30 | 63.01 | 66.30 | +9.316% | 6 | 1,505 | -66.817% |
| 2026-07-20 | 63.00 | 63.00 | 60.00 | 60.65 | +0.580% | 13 | 1,513 | -63.726% |
| 2026-07-17 | 57.41 | 60.30 | 55.00 | 60.30 | -4.286% | 3 | 1,512 | -63.516% |
| 2026-07-16 | 67.00 | 67.00 | 63.00 | 63.00 | -7.353% | 8 | 1,509 | -65.079% |
| 2026-07-15 | 70.00 | 70.00 | 68.00 | 68.00 | -7.483% | 2 | 1,508 | -67.647% |
| 2026-07-14 | 72.45 | 73.50 | 72.45 | 73.50 | +6.537% | 3 | 1,509 | -70.068% |
| 2026-07-13 | 69.00 | 71.69 | 68.00 | 68.99 | -9.224% | 6 | 1,511 | -68.111% |
| 2026-07-09 | 73.00 | 76.00 | 73.00 | 76.00 | +16.031% | 4 | 1,511 | -71.053% |
| 2026-07-08 | 65.50 | 65.50 | 65.50 | 65.50 | -2.239% | 1 | 1,511 | -66.412% |
| 2026-07-07 | 70.50 | 70.50 | 67.00 | 67.00 | -13.771% | 5 | 1,511 | -67.164% |
| 2026-07-06 | 75.00 | 77.70 | 75.00 | 77.70 | +12.609% | 3 | 1,511 | -71.686% |
| 2026-07-02 | 77.50 | 77.50 | 69.00 | 69.00 | -12.658% | 9 | 1,511 | -68.116% |
| 2026-07-01 | 79.71 | 79.71 | 79.00 | 79.00 | -8.140% | 2 | 1,511 | -72.152% |
| 2026-06-30 | 80.00 | 86.00 | 80.00 | 86.00 | +9.820% | 12 | 1,507 | -74.419% |
| 2026-06-29 | 73.65 | 78.31 | 69.00 | 78.31 | +13.493% | 16 | 1,507 | -71.907% |
| 2026-06-26 | 70.00 | 74.57 | 69.00 | 69.00 | -5.311% | 9 | 1,505 | -68.116% |
| 2026-06-25 | 80.00 | 80.00 | 72.00 | 72.87 | -6.277% | 4 | 1,504 | -69.809% |
| 2026-06-24 | 75.28 | 78.04 | 71.00 | 77.75 | +1.887% | 16 | 1,495 | -71.704% |
| 2026-06-23 | 78.00 | 79.97 | 76.00 | 76.31 | -17.690% | 16 | 1,487 | -71.170% |
| 2026-06-22 | 91.00 | 92.71 | 91.00 | 92.71 | +3.011% | 7 | 1,488 | -76.270% |
| 2026-06-18 | 84.00 | 90.00 | 84.00 | 90.00 | +13.924% | 16 | 1,488 | -75.556% |
| 2026-06-17 | 82.00 | 82.00 | 79.00 | 79.00 | -6.442% | 6 | 1,485 | -72.152% |
| 2026-06-16 | 85.00 | 85.00 | 84.44 | 84.44 | -5.548% | 3 | 1,485 | -73.946% |
| 2026-06-15 | 85.00 | 89.40 | 85.00 | 89.40 | +14.249% | 7 | 1,486 | -75.391% |
| 2026-06-12 | 71.00 | 78.25 | 71.00 | 78.25 | +8.681% | 9 | 1,483 | -71.885% |
| 2026-06-11 | 65.50 | 72.00 | 64.00 | 72.00 | +15.663% | 8 | 1,485 | -69.444% |
| 2026-06-10 | 65.50 | 71.50 | 60.80 | 62.25 | -9.783% | 426 | 1,271 | -64.659% |
| 2026-06-09 | 77.80 | 77.80 | 59.50 | 69.00 | -7.469% | 12 | 1,265 | -68.116% |
| 2026-06-08 | 73.00 | 75.00 | 73.00 | 74.57 | +12.135% | 7 | 1,265 | -70.498% |
| 2026-06-05 | 80.00 | 80.00 | 66.50 | 66.50 | -24.578% | 47 | 1,229 | -66.917% |
| 2026-06-04 | 84.00 | 88.20 | 82.00 | 88.17 | +0.136% | 6 | 1,229 | -75.048% |
| 2026-06-03 | 88.98 | 88.98 | 87.50 | 88.05 | -2.308% | 5 | 1,358 | -75.014% |
| 2026-06-02 | 88.41 | 90.13 | 87.45 | 90.13 | +2.525% | 1,058 | 1,528 | -75.591% |
| 2026-06-01 | 84.48 | 87.93 | 84.40 | 87.91 | +5.105% | 21 | 1,520 | -74.974% |
| 2026-05-29 | 86.36 | 86.36 | 83.01 | 83.64 | +1.678% | 7 | 1,520 | -73.697% |
| 2026-05-28 | 81.00 | 82.26 | 81.00 | 82.26 | +7.179% | 10 | 1,518 | -73.256% |
| 2026-05-27 | 76.65 | 76.75 | 76.38 | 76.75 | -1.879% | 12 | 1,514 | -71.336% |
| 2026-05-26 | 77.16 | 78.22 | 77.16 | 78.22 | +11.219% | 4 | 1,510 | -71.874% |
| 2026-05-22 | 71.32 | 71.32 | 70.17 | 70.33 | +9.651% | 11 | 1,534 | -68.719% |
| 2026-05-21 | 64.14 | 64.14 | 64.14 | 64.14 | -0.202% | 24 | 1,534 | -65.700% |
| 2026-05-20 | 63.69 | 64.27 | 63.69 | 64.27 | +8.748% | 34 | 1,534 | -65.769% |
| 2026-05-19 | 58.10 | 59.10 | 57.94 | 59.10 | -0.068% | 22 | 1,528 | -62.775% |
| 2026-05-18 | 59.72 | 59.72 | 59.14 | 59.14 | -11.427% | 2 | 1,529 | -62.800% |
| 2026-05-15 | 67.77 | 68.21 | 66.77 | 66.77 | +14.000% | 5 | 1,530 | -67.051% |
| 2026-05-12 | 63.78 | 63.78 | 58.57 | 58.57 | -12.320% | 8 | 1,530 | -62.438% |
| 2026-05-11 | 68.00 | 68.43 | 66.80 | 66.80 | +15.551% | 18 | 1,530 | -67.066% |
| 2026-05-07 | 56.74 | 57.81 | 56.74 | 57.81 | +18.148% | 6 | 1,532 | -61.944% |
| 2026-05-05 | 48.93 | 48.93 | 48.93 | 48.93 | +12.225% | 1 | 1,531 | -55.038% |
| 2026-05-04 | 43.81 | 43.94 | 43.60 | 43.60 | +5.851% | 3 | 1,531 | -49.541% |
| 2026-04-30 | 41.23 | 41.23 | 41.19 | 41.19 | +3.571% | 2 | 1,528 | -46.589% |
| 2026-04-24 | 37.28 | 40.12 | 36.82 | 39.77 | +13.466% | 3,048 | 1,528 | -44.682% |
| 2026-04-23 | 35.19 | 35.53 | 35.05 | 35.05 | +11.589% | 20 | 106 | -37.233% |
| 2026-04-20 | 31.06 | 31.41 | 31.06 | 31.41 | +25.640% | 5 | 106 | -29.959% |
| 2026-04-15 | 25.00 | 25.00 | 25.00 | 25.00 | +40.056% | 1 | 106 | -12.000% |
| 2026-04-08 | 17.85 | 17.85 | 17.85 | 17.85 | +40.000% | 5 | 105 | +23.249% |
| 2026-03-31 | 12.70 | 12.75 | 12.70 | 12.75 | -16.992% | 4 | 107 | +72.549% |
| 2026-03-25 | 15.36 | 15.36 | 15.36 | 15.36 | -5.767% | 1 | 105 | +43.229% |
| 2026-03-23 | 16.30 | 16.30 | 16.30 | 16.30 | +9.030% | 1 | 105 | +34.969% |
| 2026-03-20 | 14.95 | 14.95 | 14.95 | 14.95 | -19.753% | 2 | 104 | +47.157% |
| 2026-02-13 | 18.17 | 18.63 | 18.17 | 18.63 | -8.136% | 2 | 104 | +18.089% |
| 2026-02-11 | 20.30 | 20.73 | 20.23 | 20.28 | +8.740% | 6 | 104 | +8.481% |
| 2026-02-05 | 18.49 | 18.65 | 18.44 | 18.65 | -9.641% | 4 | 101 | +17.962% |
| 2026-02-04 | 20.55 | 20.70 | 19.92 | 20.64 | -16.403% | 204 | 101 | +6.589% |
| 2025-12-16 | 24.68 | 24.76 | 24.68 | 24.69 | -18.245% | 4 | 4 | -10.895% |
| 2025-12-11 | 30.14 | 30.20 | 30.14 | 30.20 | +4.970% | 2 | 2 | -27.152% |
| 2025-12-01 | 28.81 | 28.81 | 28.77 | 28.77 | -25.000% | 2 | 2 | -23.531% |
| 2025-11-03 | 37.38 | 38.36 | 37.38 | 38.36 | 0.000% | 2 | 0 | -42.649% |