QQQ270917C00780000
QQQ Sep 17 2027 780.00 Call
optionOPRA
EODNov 5, 2026
20.13USD-36.877%(-11.76)80Vol2,431OI
QQQ270917C00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 28.10 | 28.10 | 20.13 | 20.13 | -36.877% | 80 | 2,402 | 0.000% |
| 2026-11-04 | 34.25 | 34.27 | 31.89 | 31.89 | +0.663% | 33 | 2,398 | -36.877% |
| 2026-11-03 | 31.40 | 32.40 | 31.30 | 31.68 | -0.032% | 31 | 2,384 | -36.458% |
| 2026-11-02 | 34.00 | 34.90 | 31.10 | 31.69 | -2.131% | 8 | 2,385 | -36.478% |
| 2026-10-30 | 34.61 | 35.08 | 30.81 | 32.38 | -23.704% | 44 | 2,415 | -37.832% |
| 2026-10-29 | 44.06 | 44.06 | 42.19 | 42.44 | -9.817% | 22 | 2,405 | -52.568% |
| 2026-10-28 | 47.06 | 47.06 | 47.06 | 47.06 | +1.139% | 2 | 2,414 | -57.225% |
| 2026-10-27 | 46.29 | 46.56 | 46.18 | 46.53 | +8.084% | 106 | 2,329 | -56.738% |
| 2026-10-26 | 41.42 | 43.05 | 41.14 | 43.05 | +5.670% | 20 | 2,319 | -53.240% |
| 2026-10-23 | 40.44 | 40.74 | 40.44 | 40.74 | +3.061% | 3 | 2,318 | -50.589% |
| 2026-10-22 | 41.60 | 41.83 | 39.53 | 39.53 | -20.559% | 18 | 2,322 | -49.077% |
| 2026-10-21 | 49.10 | 49.76 | 49.10 | 49.76 | +8.528% | 10 | 2,324 | -59.546% |
| 2026-10-20 | 45.85 | 45.85 | 45.85 | 45.85 | -1.461% | 1 | 2,323 | -56.096% |
| 2026-10-19 | 45.00 | 47.06 | 45.00 | 46.53 | +13.212% | 4 | 2,324 | -56.738% |
| 2026-10-16 | 43.69 | 43.78 | 41.10 | 41.10 | -14.977% | 12 | 2,334 | -51.022% |
| 2026-10-15 | 46.65 | 48.35 | 46.65 | 48.34 | -5.104% | 9 | 2,330 | -58.357% |
| 2026-10-14 | 55.00 | 55.10 | 50.40 | 50.94 | -13.323% | 11 | 2,335 | -60.483% |
| 2026-10-13 | 58.77 | 58.77 | 58.77 | 58.77 | -2.860% | 1 | 2,336 | -65.748% |
| 2026-10-12 | 63.21 | 63.21 | 60.50 | 60.50 | -6.027% | 204 | 2,132 | -66.727% |
| 2026-10-09 | 64.38 | 64.38 | 64.38 | 64.38 | +2.451% | 1 | 2,131 | -68.733% |
| 2026-10-08 | 67.05 | 67.05 | 61.21 | 62.84 | -9.583% | 40 | 2,121 | -67.966% |
| 2026-10-07 | 69.50 | 69.50 | 69.50 | 69.50 | -4.230% | 1 | 2,141 | -71.036% |
| 2026-10-06 | 72.32 | 74.24 | 72.32 | 72.57 | +3.464% | 57 | 2,124 | -72.261% |
| 2026-10-05 | 67.58 | 70.87 | 67.58 | 70.14 | +5.537% | 38 | 2,108 | -71.300% |
| 2026-10-02 | 67.25 | 69.93 | 66.46 | 66.46 | +5.192% | 59 | 2,083 | -69.711% |
| 2026-10-01 | 61.10 | 64.10 | 60.77 | 63.18 | +0.333% | 28 | 2,070 | -68.139% |
| 2026-09-30 | 64.25 | 64.42 | 62.97 | 62.97 | +3.416% | 25 | 2,060 | -68.032% |
| 2026-09-29 | 61.33 | 61.75 | 60.89 | 60.89 | +1.314% | 7 | 2,060 | -66.940% |
| 2026-09-28 | 61.46 | 61.46 | 57.94 | 60.10 | -7.864% | 5 | 2,060 | -66.506% |
| 2026-09-25 | 64.18 | 65.29 | 64.18 | 65.23 | +3.016% | 5 | 2,063 | -69.140% |
| 2026-09-24 | 61.50 | 64.10 | 61.50 | 63.32 | +0.317% | 21 | 2,046 | -68.209% |
| 2026-09-23 | 65.00 | 65.00 | 61.66 | 63.12 | -5.523% | 42 | 2,020 | -68.108% |
| 2026-09-22 | 67.42 | 67.42 | 66.81 | 66.81 | +6.862% | 22 | 1,999 | -69.870% |
| 2026-09-21 | 57.65 | 62.52 | 57.65 | 62.52 | +26.996% | 13 | 1,999 | -67.802% |
| 2026-09-18 | 48.91 | 49.23 | 48.42 | 49.23 | +0.531% | 29 | 2,312 | -59.110% |
| 2026-09-17 | 48.84 | 49.20 | 48.59 | 48.97 | +11.676% | 814 | 1,641 | -58.893% |
| 2026-09-16 | 45.34 | 45.82 | 43.85 | 43.85 | +0.944% | 8 | 1,638 | -54.094% |
| 2026-09-15 | 44.98 | 44.98 | 43.44 | 43.44 | -8.874% | 5 | 1,637 | -53.660% |
| 2026-09-14 | 44.66 | 47.67 | 44.66 | 47.67 | -3.580% | 7 | 1,632 | -57.772% |
| 2026-09-11 | 50.48 | 50.48 | 49.44 | 49.44 | +3.258% | 17 | 1,633 | -59.284% |
| 2026-09-10 | 48.61 | 48.61 | 47.86 | 47.88 | -8.399% | 6 | 1,631 | -57.957% |
| 2026-09-08 | 52.00 | 52.27 | 51.90 | 52.27 | +3.158% | 6 | 1,625 | -61.488% |
| 2026-09-04 | 49.67 | 50.67 | 49.67 | 50.67 | +1.340% | 4 | 1,626 | -60.272% |
| 2026-09-03 | 50.00 | 50.01 | 50.00 | 50.00 | +8.483% | 7 | 1,620 | -59.740% |
| 2026-09-02 | 47.47 | 47.62 | 46.00 | 46.09 | -2.928% | 14 | 1,610 | -56.325% |
| 2026-09-01 | 47.86 | 47.86 | 47.48 | 47.48 | -8.937% | 3 | 1,609 | -57.603% |
| 2026-08-31 | 51.27 | 52.14 | 50.71 | 52.14 | +2.537% | 21 | 1,592 | -61.392% |
| 2026-08-26 | 50.80 | 50.85 | 50.80 | 50.85 | -2.624% | 2 | 1,591 | -60.413% |
| 2026-08-25 | 52.22 | 52.22 | 52.22 | 52.22 | +1.774% | 2 | 1,589 | -61.452% |
| 2026-08-24 | 51.15 | 51.31 | 51.00 | 51.31 | -5.104% | 10 | 1,580 | -60.768% |
| 2026-08-21 | 52.93 | 54.07 | 52.93 | 54.07 | +3.187% | 2 | 1,579 | -62.770% |
| 2026-08-20 | 53.94 | 53.94 | 52.40 | 52.40 | -10.274% | 2 | 1,578 | -61.584% |
| 2026-08-18 | 58.81 | 59.03 | 57.90 | 58.40 | -11.367% | 9 | 1,573 | -65.531% |
| 2026-08-17 | 65.89 | 65.89 | 65.89 | 65.89 | +1.604% | 1 | 1,572 | -69.449% |
| 2026-08-14 | 64.64 | 64.91 | 64.64 | 64.85 | -1.593% | 14 | 1,572 | -68.959% |
| 2026-08-13 | 65.90 | 65.90 | 65.90 | 65.90 | +7.680% | 1 | 1,573 | -69.454% |
| 2026-08-12 | 62.35 | 62.35 | 61.20 | 61.20 | +4.011% | 2 | 1,577 | -67.108% |
| 2026-08-11 | 62.05 | 62.05 | 58.45 | 58.84 | -4.341% | 12 | 1,580 | -65.789% |
| 2026-08-10 | 61.88 | 63.31 | 61.51 | 61.51 | +0.655% | 33 | 1,582 | -67.274% |
| 2026-08-07 | 62.15 | 63.53 | 61.11 | 61.11 | +1.969% | 24 | 1,565 | -67.059% |
| 2026-08-06 | 59.63 | 59.93 | 59.63 | 59.93 | -4.509% | 6 | 1,560 | -66.411% |
| 2026-08-05 | 62.76 | 62.76 | 62.76 | 62.76 | -6.953% | 1 | 1,560 | -67.925% |
| 2026-08-04 | 62.72 | 67.45 | 62.72 | 67.45 | +42.812% | 4 | 1,561 | -70.156% |
| 2026-07-31 | 46.90 | 47.23 | 46.90 | 47.23 | +8.550% | 301 | 1,260 | -57.379% |
| 2026-07-28 | 44.25 | 44.52 | 43.33 | 43.51 | -4.268% | 9 | 1,260 | -53.735% |
| 2026-07-27 | 45.45 | 45.45 | 45.45 | 45.45 | -11.126% | 1 | 1,260 | -55.710% |
| 2026-07-24 | 51.14 | 51.14 | 51.14 | 51.14 | -2.199% | 3 | 1,263 | -60.637% |
| 2026-07-23 | 52.29 | 52.29 | 52.29 | 52.29 | -13.713% | 1 | 1,263 | -61.503% |
| 2026-07-22 | 60.60 | 60.60 | 60.60 | 60.60 | -1.958% | 1 | 1,262 | -66.782% |
| 2026-07-21 | 60.68 | 61.81 | 60.68 | 61.81 | +9.534% | 5 | 1,261 | -67.432% |
| 2026-07-20 | 57.71 | 57.71 | 56.43 | 56.43 | +1.970% | 14 | 1,262 | -64.327% |
| 2026-07-17 | 55.34 | 55.34 | 55.34 | 55.34 | -14.002% | 1 | 1,262 | -63.625% |
| 2026-07-15 | 64.35 | 64.35 | 64.35 | 64.35 | -4.113% | 8 | 1,254 | -68.718% |
| 2026-07-13 | 67.11 | 67.11 | 67.11 | 67.11 | -4.741% | 1 | 1,255 | -70.004% |
| 2026-07-09 | 69.33 | 70.45 | 69.33 | 70.45 | +7.083% | 2 | 1,255 | -71.427% |
| 2026-07-07 | 66.11 | 66.11 | 65.79 | 65.79 | -1.053% | 2 | 1,255 | -69.403% |
| 2026-07-02 | 66.49 | 66.49 | 66.49 | 66.49 | -14.184% | 10 | 1,250 | -69.725% |
| 2026-07-01 | 77.48 | 77.48 | 77.48 | 77.48 | +11.804% | 1 | 1,249 | -74.019% |
| 2026-06-26 | 69.30 | 69.30 | 69.30 | 69.30 | +1.747% | 1 | 1,249 | -70.952% |
| 2026-06-24 | 70.76 | 72.18 | 67.54 | 68.11 | -4.151% | 13 | 1,243 | -70.445% |
| 2026-06-23 | 74.00 | 75.36 | 71.04 | 71.06 | -15.736% | 17 | 1,238 | -71.672% |
| 2026-06-22 | 88.50 | 88.50 | 84.33 | 84.33 | +0.441% | 2 | 1,237 | -76.129% |
| 2026-06-18 | 83.87 | 83.99 | 83.87 | 83.96 | +5.637% | 52 | 1,211 | -76.024% |
| 2026-06-17 | 78.79 | 79.48 | 78.79 | 79.48 | +1.030% | 8 | 1,209 | -74.673% |
| 2026-06-16 | 83.40 | 83.40 | 78.66 | 78.67 | +15.132% | 5 | 1,208 | -74.412% |
| 2026-06-12 | 69.05 | 69.05 | 68.33 | 68.33 | +3.093% | 100 | 1,258 | -70.540% |
| 2026-06-11 | 56.30 | 66.69 | 56.30 | 66.28 | +12.779% | 33 | 1,259 | -69.629% |
| 2026-06-10 | 61.38 | 61.38 | 58.77 | 58.77 | -5.256% | 57 | 1,259 | -65.748% |
| 2026-06-09 | 72.90 | 72.90 | 60.95 | 62.03 | -11.977% | 7 | 1,254 | -67.548% |
| 2026-06-08 | 68.00 | 70.47 | 68.00 | 70.47 | +3.192% | 2 | 1,252 | -71.435% |
| 2026-06-05 | 72.94 | 72.94 | 68.04 | 68.29 | -12.088% | 15 | 1,252 | -70.523% |
| 2026-06-04 | 77.68 | 77.68 | 77.68 | 77.68 | -8.288% | 1 | 1,251 | -74.086% |
| 2026-06-03 | 85.30 | 85.74 | 84.70 | 84.70 | -0.353% | 80 | 1,251 | -76.234% |
| 2026-06-02 | 83.65 | 85.00 | 83.62 | 85.00 | +9.578% | 1,976 | 189 | -76.318% |
| 2026-06-01 | 77.57 | 77.57 | 77.57 | 77.57 | -3.819% | 2 | 187 | -74.049% |
| 2026-05-29 | 80.65 | 80.65 | 80.65 | 80.65 | +12.076% | 4 | 191 | -75.040% |
| 2026-05-27 | 71.82 | 71.96 | 71.63 | 71.96 | +1.409% | 10 | 181 | -72.026% |
| 2026-05-26 | 71.77 | 72.32 | 70.96 | 70.96 | +8.220% | 16 | 170 | -71.632% |
| 2026-05-22 | 66.65 | 66.65 | 65.55 | 65.57 | +6.966% | 12 | 158 | -69.300% |
| 2026-05-20 | 61.30 | 61.30 | 61.30 | 61.30 | +11.576% | 2 | 158 | -67.162% |
| 2026-05-19 | 53.56 | 54.94 | 53.56 | 54.94 | -5.276% | 23 | 145 | -63.360% |
| 2026-05-18 | 56.84 | 58.00 | 56.84 | 58.00 | -8.271% | 7 | 143 | -65.293% |
| 2026-05-15 | 63.21 | 63.73 | 62.24 | 63.23 | -8.838% | 19 | 137 | -68.164% |
| 2026-05-14 | 65.52 | 69.36 | 65.52 | 69.36 | +6.806% | 14 | 137 | -70.978% |
| 2026-05-13 | 65.07 | 65.07 | 64.94 | 64.94 | +16.694% | 4 | 141 | -69.002% |
| 2026-05-12 | 55.08 | 55.65 | 54.72 | 55.65 | -12.678% | 8 | 141 | -63.827% |
| 2026-05-11 | 63.50 | 63.81 | 63.43 | 63.73 | +5.026% | 14 | 141 | -68.414% |
| 2026-05-08 | 59.61 | 60.68 | 59.55 | 60.68 | +12.246% | 122 | 129 | -66.826% |
| 2026-05-07 | 54.06 | 54.06 | 54.06 | 54.06 | +3.782% | 4 | 12 | -62.764% |
| 2026-05-06 | 48.44 | 52.32 | 48.44 | 52.09 | +19.720% | 6 | 12 | -61.355% |
| 2026-05-05 | 43.90 | 43.90 | 43.51 | 43.51 | +15.015% | 2 | 10 | -53.735% |
| 2026-04-30 | 37.82 | 37.83 | 37.82 | 37.83 | +8.148% | 2 | 10 | -46.788% |
| 2026-04-29 | 34.98 | 34.98 | 34.98 | 34.98 | +2.341% | 4 | 10 | -42.453% |
| 2026-04-28 | 34.18 | 34.18 | 34.18 | 34.18 | -5.214% | 4 | 14 | -41.106% |
| 2026-04-27 | 36.06 | 36.06 | 36.06 | 36.06 | +3.235% | 40 | 12 | -44.176% |
| 2026-04-24 | 34.91 | 34.93 | 34.91 | 34.93 | +17.491% | 2 | 50 | -42.370% |
| 2026-04-21 | 29.73 | 29.73 | 29.73 | 29.73 | +12.571% | 1 | 49 | -32.291% |
| 2026-04-16 | 25.21 | 26.42 | 25.21 | 26.41 | +18.007% | 20 | 49 | -23.779% |
| 2026-04-15 | 22.29 | 22.38 | 22.25 | 22.38 | +32.583% | 40 | 44 | -10.054% |
| 2026-04-10 | 17.01 | 17.01 | 16.88 | 16.88 | +28.953% | 2 | 6 | +19.254% |
| 2026-04-01 | 13.08 | 13.09 | 13.08 | 13.09 | -20.667% | 2 | 5 | +53.782% |
| 2026-03-13 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 1 | 4 | +22.000% |
| 2026-03-12 | 16.50 | 16.50 | 16.50 | 16.50 | -11.147% | 1 | 5 | +22.000% |
| 2026-03-05 | 18.19 | 18.57 | 17.38 | 18.57 | -2.775% | 3 | 5 | +8.401% |
| 2026-02-11 | 19.14 | 19.14 | 19.10 | 19.10 | +2.248% | 2 | 6 | +5.393% |
| 2026-02-04 | 18.77 | 18.77 | 18.68 | 18.68 | -26.049% | 2 | 6 | +7.762% |
| 2025-11-17 | 25.26 | 25.26 | 25.26 | 25.26 | -17.180% | 1 | 5 | -20.309% |
| 2025-11-06 | 30.50 | 30.50 | 30.50 | 30.50 | +0.960% | 1 | 4 | -34.000% |
| 2025-11-04 | 30.24 | 30.24 | 30.21 | 30.21 | +1.172% | 2 | 4 | -33.366% |
| 2025-10-27 | 29.86 | 29.86 | 29.86 | 29.86 | +14.626% | 1 | 1 | -32.585% |
| 2025-10-24 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 1 | 1 | -22.726% |