QQQ270917C00775000
QQQ Sep 17 2027 775.00 Call
optionOPRA
EODNov 5, 2026
21.87USD-36.810%(-12.74)8Vol4,231OI
QQQ270917C00775000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.76 | 21.87 | 21.76 | 21.87 | -36.810% | 8 | 4,103 | 0.000% |
| 2026-11-04 | 37.17 | 37.17 | 34.61 | 34.61 | +3.499% | 2 | 4,108 | -36.810% |
| 2026-11-03 | 33.16 | 33.44 | 33.16 | 33.44 | -6.462% | 3 | 4,105 | -34.599% |
| 2026-11-02 | 35.68 | 36.86 | 35.68 | 35.75 | +6.716% | 6 | 4,100 | -38.825% |
| 2026-10-30 | 36.56 | 37.08 | 33.50 | 33.50 | -23.864% | 61 | 4,082 | -34.716% |
| 2026-10-29 | 44.80 | 45.99 | 44.00 | 44.00 | -3.318% | 45 | 4,068 | -50.295% |
| 2026-10-27 | 45.51 | 45.51 | 45.51 | 45.51 | +0.954% | 1 | 4,068 | -51.945% |
| 2026-10-26 | 45.88 | 45.94 | 45.08 | 45.08 | +3.300% | 5 | 4,063 | -51.486% |
| 2026-10-23 | 42.23 | 43.71 | 41.98 | 43.64 | +5.487% | 40 | 4,059 | -49.885% |
| 2026-10-22 | 44.06 | 44.06 | 41.37 | 41.37 | -18.707% | 6 | 4,057 | -47.136% |
| 2026-10-21 | 52.06 | 52.06 | 50.89 | 50.89 | +6.710% | 5 | 4,059 | -57.025% |
| 2026-10-20 | 49.66 | 49.66 | 47.69 | 47.69 | +0.782% | 153 | 4,059 | -54.141% |
| 2026-10-19 | 47.31 | 47.32 | 47.31 | 47.32 | +9.537% | 2 | 4,059 | -53.783% |
| 2026-10-16 | 48.60 | 48.60 | 42.86 | 43.20 | -14.675% | 6 | 4,057 | -49.375% |
| 2026-10-15 | 50.63 | 50.63 | 50.63 | 50.63 | -5.594% | 1 | 4,056 | -56.804% |
| 2026-10-14 | 57.42 | 57.62 | 53.63 | 53.63 | -13.500% | 13 | 4,055 | -59.221% |
| 2026-10-13 | 61.91 | 62.00 | 61.91 | 62.00 | -2.208% | 501 | 3,554 | -64.726% |
| 2026-10-12 | 65.62 | 65.62 | 63.40 | 63.40 | -5.949% | 2 | 3,553 | -65.505% |
| 2026-10-09 | 67.41 | 67.41 | 67.41 | 67.41 | +2.743% | 1 | 3,554 | -67.557% |
| 2026-10-08 | 66.64 | 66.64 | 65.58 | 65.61 | -12.356% | 14 | 3,564 | -66.667% |
| 2026-10-06 | 77.10 | 77.10 | 74.86 | 74.86 | +1.203% | 453 | 3,463 | -70.785% |
| 2026-10-05 | 73.58 | 73.97 | 73.58 | 73.97 | +6.447% | 3 | 3,462 | -70.434% |
| 2026-10-02 | 68.31 | 71.93 | 68.31 | 69.49 | +4.183% | 6 | 3,460 | -68.528% |
| 2026-09-30 | 65.53 | 66.70 | 65.53 | 66.70 | +7.114% | 22 | 3,440 | -67.211% |
| 2026-09-29 | 64.13 | 64.13 | 62.27 | 62.27 | -7.460% | 4 | 3,440 | -64.879% |
| 2026-09-25 | 67.29 | 67.29 | 67.29 | 67.29 | +5.239% | 2 | 3,464 | -67.499% |
| 2026-09-24 | 65.68 | 66.65 | 63.94 | 63.94 | -3.107% | 613 | 3,457 | -65.796% |
| 2026-09-23 | 65.08 | 65.99 | 64.06 | 65.99 | -5.160% | 2,346 | 1,915 | -66.859% |
| 2026-09-22 | 69.58 | 69.58 | 69.58 | 69.58 | +7.426% | 1 | 1,914 | -68.569% |
| 2026-09-21 | 64.77 | 64.77 | 64.77 | 64.77 | +26.950% | 1 | 1,914 | -66.234% |
| 2026-09-17 | 50.73 | 51.02 | 50.73 | 51.02 | +10.553% | 2 | 1,913 | -57.134% |
| 2026-09-15 | 46.30 | 46.30 | 46.15 | 46.15 | -2.883% | 2 | 1,913 | -52.611% |
| 2026-09-14 | 46.50 | 47.52 | 46.50 | 47.52 | -8.422% | 714 | 1,200 | -53.977% |
| 2026-09-11 | 52.63 | 52.63 | 51.89 | 51.89 | +3.863% | 2 | 1,198 | -57.853% |
| 2026-09-10 | 50.86 | 50.86 | 49.93 | 49.96 | -3.608% | 4 | 1,197 | -56.225% |
| 2026-09-04 | 52.00 | 52.00 | 51.83 | 51.83 | +7.643% | 7 | 1,196 | -57.804% |
| 2026-09-02 | 49.49 | 49.70 | 48.15 | 48.15 | -0.722% | 24 | 1,184 | -54.579% |
| 2026-09-01 | 49.84 | 49.84 | 48.50 | 48.50 | -10.135% | 2 | 1,183 | -54.907% |
| 2026-08-31 | 53.39 | 54.31 | 52.86 | 53.97 | -8.988% | 21 | 1,175 | -59.477% |
| 2026-08-28 | 59.30 | 59.30 | 59.30 | 59.30 | +9.450% | 1 | 1,175 | -63.120% |
| 2026-08-26 | 52.89 | 54.18 | 52.89 | 54.18 | +3.180% | 5 | 1,176 | -59.635% |
| 2026-08-24 | 54.54 | 54.54 | 51.04 | 52.51 | -6.864% | 58 | 1,171 | -58.351% |
| 2026-08-21 | 55.04 | 56.38 | 55.04 | 56.38 | +0.535% | 3 | 1,171 | -61.210% |
| 2026-08-20 | 56.04 | 56.08 | 56.04 | 56.08 | -6.751% | 2 | 1,171 | -61.002% |
| 2026-08-18 | 63.00 | 63.00 | 60.07 | 60.14 | -14.086% | 11 | 1,166 | -63.635% |
| 2026-08-13 | 70.00 | 70.00 | 70.00 | 70.00 | +14.754% | 1 | 1,166 | -68.757% |
| 2026-08-11 | 64.29 | 64.29 | 60.64 | 61.00 | -4.329% | 34 | 1,141 | -64.148% |
| 2026-08-10 | 64.48 | 65.52 | 63.76 | 63.76 | +0.600% | 27 | 1,125 | -65.699% |
| 2026-08-07 | 65.46 | 65.72 | 63.38 | 63.38 | +1.963% | 23 | 1,114 | -65.494% |
| 2026-08-06 | 63.58 | 63.61 | 61.88 | 62.16 | -10.882% | 6 | 1,112 | -64.817% |
| 2026-08-04 | 64.93 | 69.75 | 64.93 | 69.75 | +42.667% | 2 | 1,112 | -68.645% |
| 2026-07-31 | 49.14 | 49.14 | 48.89 | 48.89 | +16.046% | 3 | 1,112 | -55.267% |
| 2026-07-29 | 42.13 | 42.13 | 42.13 | 42.13 | -4.489% | 2 | 1,110 | -48.089% |
| 2026-07-28 | 44.11 | 44.11 | 44.11 | 44.11 | -6.764% | 1 | 1,109 | -50.419% |
| 2026-07-27 | 47.31 | 47.31 | 47.31 | 47.31 | -13.997% | 6 | 1,109 | -53.773% |
| 2026-07-23 | 54.79 | 55.01 | 54.79 | 55.01 | -13.980% | 14 | 1,103 | -60.244% |
| 2026-07-21 | 62.98 | 63.96 | 62.98 | 63.95 | +9.260% | 5 | 1,108 | -65.801% |
| 2026-07-20 | 59.44 | 59.44 | 58.53 | 58.53 | -0.374% | 2 | 1,108 | -62.635% |
| 2026-07-17 | 58.75 | 58.75 | 58.75 | 58.75 | -15.468% | 1 | 1,107 | -62.774% |
| 2026-07-13 | 69.50 | 69.50 | 69.50 | 69.50 | -2.346% | 1 | 1,108 | -68.532% |
| 2026-07-09 | 71.17 | 71.17 | 71.17 | 71.17 | +5.001% | 1 | 1,109 | -69.271% |
| 2026-07-07 | 67.78 | 67.78 | 67.78 | 67.78 | -7.404% | 1 | 1,108 | -67.734% |
| 2026-07-06 | 73.20 | 73.20 | 73.20 | 73.20 | +7.190% | 1 | 1,109 | -70.123% |
| 2026-07-02 | 68.29 | 68.29 | 68.29 | 68.29 | -18.313% | 1 | 1,109 | -67.975% |
| 2026-06-30 | 83.60 | 83.60 | 83.60 | 83.60 | +18.079% | 2 | 1,107 | -73.840% |
| 2026-06-26 | 68.27 | 70.80 | 68.27 | 70.80 | -5.763% | 2 | 1,106 | -69.110% |
| 2026-06-24 | 73.00 | 75.70 | 73.00 | 75.13 | +1.458% | 11 | 1,106 | -70.890% |
| 2026-06-23 | 76.07 | 77.66 | 74.05 | 74.05 | -14.865% | 10 | 1,104 | -70.466% |
| 2026-06-22 | 86.98 | 86.98 | 86.98 | 86.98 | +7.197% | 1 | 1,104 | -74.856% |
| 2026-06-17 | 81.02 | 81.57 | 81.02 | 81.14 | +1.223% | 7 | 1,104 | -73.047% |
| 2026-06-16 | 80.16 | 80.16 | 80.16 | 80.16 | +12.584% | 1 | 1,104 | -72.717% |
| 2026-06-11 | 62.51 | 71.20 | 62.45 | 71.20 | +20.986% | 153 | 1,028 | -69.284% |
| 2026-06-10 | 62.66 | 62.67 | 58.16 | 58.85 | -1.126% | 197 | 948 | -62.838% |
| 2026-06-09 | 63.03 | 64.13 | 57.39 | 59.52 | -17.937% | 8 | 948 | -63.256% |
| 2026-06-08 | 72.60 | 72.60 | 72.53 | 72.53 | +3.157% | 2 | 948 | -69.847% |
| 2026-06-05 | 71.75 | 71.75 | 70.31 | 70.31 | -18.235% | 2 | 947 | -68.895% |
| 2026-06-04 | 85.99 | 85.99 | 85.99 | 85.99 | -3.132% | 1 | 947 | -74.567% |
| 2026-06-03 | 87.20 | 88.77 | 87.20 | 88.77 | +2.791% | 12 | 946 | -75.363% |
| 2026-06-02 | 86.51 | 87.00 | 86.18 | 86.36 | +7.493% | 419 | 1,156 | -74.676% |
| 2026-05-29 | 83.45 | 83.45 | 80.34 | 80.34 | +1.260% | 6 | 1,162 | -72.778% |
| 2026-05-28 | 79.34 | 79.34 | 79.34 | 79.34 | +6.812% | 1 | 1,162 | -72.435% |
| 2026-05-27 | 73.36 | 74.33 | 73.36 | 74.28 | +8.755% | 11 | 1,162 | -70.557% |
| 2026-05-22 | 67.81 | 68.87 | 67.80 | 68.30 | +8.758% | 13 | 1,159 | -67.980% |
| 2026-05-20 | 62.93 | 62.93 | 62.80 | 62.80 | +10.486% | 2 | 1,189 | -65.175% |
| 2026-05-19 | 55.53 | 57.01 | 55.53 | 56.84 | -0.316% | 361 | 1,017 | -61.524% |
| 2026-05-18 | 58.01 | 58.06 | 57.02 | 57.02 | -12.640% | 1,879 | 126 | -61.645% |
| 2026-05-15 | 65.38 | 65.94 | 64.00 | 65.27 | -8.096% | 10 | 127 | -66.493% |
| 2026-05-14 | 71.34 | 72.47 | 71.02 | 71.02 | +19.905% | 3 | 127 | -69.206% |
| 2026-05-12 | 57.17 | 59.23 | 56.84 | 59.23 | -10.258% | 16 | 126 | -63.076% |
| 2026-05-11 | 63.86 | 66.10 | 63.86 | 66.00 | +5.230% | 16 | 126 | -66.864% |
| 2026-05-08 | 62.72 | 62.72 | 62.72 | 62.72 | +11.820% | 15 | 113 | -65.131% |
| 2026-05-07 | 56.09 | 56.09 | 56.09 | 56.09 | +2.093% | 5 | 113 | -61.009% |
| 2026-05-06 | 54.88 | 54.94 | 54.88 | 54.94 | +18.507% | 2 | 113 | -60.193% |
| 2026-05-05 | 46.36 | 46.36 | 46.36 | 46.36 | +16.600% | 8 | 112 | -52.826% |
| 2026-04-30 | 39.75 | 39.76 | 39.75 | 39.76 | +6.738% | 2 | 105 | -44.995% |
| 2026-04-29 | 35.94 | 37.49 | 35.82 | 37.25 | +3.963% | 8 | 107 | -41.289% |
| 2026-04-28 | 35.83 | 35.83 | 35.83 | 35.83 | -0.223% | 4 | 112 | -38.962% |
| 2026-04-24 | 35.05 | 35.96 | 34.96 | 35.91 | +8.260% | 20 | 112 | -39.098% |
| 2026-04-23 | 33.17 | 33.17 | 33.17 | 33.17 | +137.607% | 4 | 105 | -34.067% |
| 2026-04-01 | 14.14 | 14.14 | 13.96 | 13.96 | +35.140% | 100 | 105 | +56.662% |
| 2026-03-30 | 10.36 | 10.36 | 10.33 | 10.33 | -47.269% | 2 | 55 | +111.713% |
| 2026-03-05 | 19.23 | 19.59 | 18.41 | 19.59 | +2.084% | 3 | 53 | +11.639% |
| 2026-02-11 | 19.18 | 19.67 | 19.04 | 19.19 | -3.519% | 96 | 54 | +13.966% |
| 2026-02-04 | 19.55 | 19.89 | 19.55 | 19.89 | -15.036% | 20 | 13 | +9.955% |
| 2025-12-16 | 23.50 | 23.50 | 23.41 | 23.41 | -11.860% | 20 | 13 | -6.578% |
| 2025-11-07 | 26.60 | 26.60 | 26.56 | 26.56 | -15.252% | 2 | 3 | -17.658% |
| 2025-11-04 | 31.34 | 31.34 | 31.34 | 31.34 | 0.000% | 1 | 1 | -30.217% |