QQQ270917C00785000
QQQ Sep 17 2027 785.00 Call
optionOPRA
EODNov 5, 2026
21.76USD-28.350%(-8.61)211Vol1,546OI
QQQ270917C00785000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.0000 | 22.0000 | 21.0600 | 21.7600 | -28.350% | 211 | 1,618 | 0.000% |
| 2026-11-03 | 29.7500 | 30.3700 | 29.7500 | 30.3700 | -0.263% | 4 | 1,619 | -28.350% |
| 2026-10-30 | 30.1000 | 30.4500 | 29.5000 | 30.4500 | -24.591% | 69 | 1,630 | -28.539% |
| 2026-10-29 | 41.3000 | 41.8300 | 40.0600 | 40.3800 | -9.013% | 12 | 1,623 | -46.112% |
| 2026-10-27 | 44.8400 | 44.8400 | 44.3400 | 44.3800 | +14.529% | 15 | 1,628 | -50.969% |
| 2026-10-26 | 38.9100 | 39.1700 | 38.7500 | 38.7500 | +1.520% | 20 | 1,609 | -43.845% |
| 2026-10-23 | 38.1700 | 38.1700 | 38.1700 | 38.1700 | +2.525% | 1 | 1,609 | -42.992% |
| 2026-10-22 | 38.9000 | 38.9200 | 37.2300 | 37.2300 | -18.445% | 15 | 1,596 | -41.553% |
| 2026-10-21 | 45.0400 | 45.6500 | 44.6700 | 45.6500 | +5.720% | 13 | 1,599 | -52.333% |
| 2026-10-20 | 43.4700 | 43.6300 | 42.8000 | 43.1800 | -3.809% | 38 | 1,584 | -49.606% |
| 2026-10-19 | 44.2500 | 44.8900 | 44.2500 | 44.8900 | +13.273% | 2 | 1,585 | -51.526% |
| 2026-10-16 | 42.1800 | 42.1800 | 39.6300 | 39.6300 | -15.248% | 3 | 1,582 | -45.092% |
| 2026-10-15 | 44.5300 | 46.7600 | 44.4100 | 46.7600 | -3.865% | 18 | 1,576 | -53.464% |
| 2026-10-14 | 52.7800 | 52.8700 | 48.2500 | 48.6400 | -19.908% | 13 | 1,573 | -55.263% |
| 2026-10-08 | 60.9500 | 61.0400 | 60.2600 | 60.7300 | -8.732% | 508 | 1,195 | -64.169% |
| 2026-10-07 | 66.6200 | 66.6200 | 66.5400 | 66.5400 | -6.163% | 2 | 1,194 | -67.298% |
| 2026-10-06 | 70.9100 | 70.9100 | 70.9100 | 70.9100 | +9.734% | 2 | 1,194 | -69.313% |
| 2026-10-02 | 65.1600 | 66.0500 | 64.6200 | 64.6200 | +6.722% | 7 | 1,193 | -66.326% |
| 2026-09-30 | 61.6800 | 61.9000 | 60.3600 | 60.5500 | +9.060% | 17 | 1,188 | -64.063% |
| 2026-09-28 | 55.5200 | 55.5200 | 55.5200 | 55.5200 | -10.811% | 1 | 1,187 | -60.807% |
| 2026-09-25 | 61.4900 | 62.6700 | 61.4900 | 62.2500 | +0.924% | 7 | 1,188 | -65.044% |
| 2026-09-24 | 59.2000 | 61.6800 | 59.2000 | 61.6800 | +1.198% | 7 | 1,186 | -64.721% |
| 2026-09-23 | 60.1400 | 61.5900 | 60.1400 | 60.9500 | -0.016% | 13 | 1,179 | -64.299% |
| 2026-09-21 | 52.5000 | 60.9600 | 52.5000 | 60.9600 | +31.040% | 5 | 1,180 | -64.304% |
| 2026-09-18 | 46.5300 | 46.5300 | 46.5200 | 46.5200 | -0.874% | 2 | 1,180 | -53.224% |
| 2026-09-17 | 46.5000 | 46.9300 | 46.5000 | 46.9300 | +10.294% | 2 | 1,178 | -53.633% |
| 2026-09-16 | 43.4700 | 43.8900 | 42.5500 | 42.5500 | +1.527% | 5 | 1,178 | -48.860% |
| 2026-09-15 | 41.9100 | 41.9100 | 41.9100 | 41.9100 | -4.923% | 1 | 1,178 | -48.079% |
| 2026-09-14 | 41.9500 | 44.0800 | 41.9500 | 44.0800 | -9.057% | 9 | 1,173 | -50.635% |
| 2026-09-11 | 48.4000 | 48.4700 | 48.4000 | 48.4700 | +1.871% | 2 | 1,172 | -55.106% |
| 2026-09-04 | 47.5800 | 47.5800 | 47.5800 | 47.5800 | -1.552% | 1 | 1,171 | -54.266% |
| 2026-09-03 | 48.3300 | 48.3300 | 48.3300 | 48.3300 | +9.642% | 1 | 1,171 | -54.976% |
| 2026-09-02 | 45.2800 | 45.3700 | 44.0800 | 44.0800 | -2.044% | 9 | 1,170 | -50.635% |
| 2026-09-01 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -9.311% | 1 | 1,170 | -51.644% |
| 2026-08-31 | 49.1700 | 49.6200 | 48.6200 | 49.6200 | -8.298% | 17 | 1,166 | -56.147% |
| 2026-08-28 | 54.1300 | 54.3300 | 54.1000 | 54.1100 | +10.496% | 28 | 1,169 | -59.786% |
| 2026-08-26 | 48.7800 | 49.0600 | 48.7800 | 48.9700 | -2.372% | 6 | 1,169 | -55.565% |
| 2026-08-25 | 50.0600 | 50.1600 | 50.0600 | 50.1600 | +1.827% | 4 | 1,169 | -56.619% |
| 2026-08-24 | 49.0900 | 49.2600 | 49.0900 | 49.2600 | -3.789% | 4 | 1,169 | -55.826% |
| 2026-08-20 | 51.8800 | 51.8800 | 51.2000 | 51.2000 | -9.010% | 173 | 1,168 | -57.500% |
| 2026-08-18 | 56.8600 | 56.8600 | 56.1400 | 56.2700 | -11.469% | 7 | 1,163 | -61.329% |
| 2026-08-17 | 63.5600 | 63.5600 | 63.5600 | 63.5600 | +1.826% | 1 | 1,162 | -65.765% |
| 2026-08-14 | 62.4200 | 62.4200 | 62.4200 | 62.4200 | +10.030% | 1 | 1,161 | -65.139% |
| 2026-08-11 | 59.3200 | 60.9200 | 56.3200 | 56.7300 | -4.318% | 17 | 1,159 | -61.643% |
| 2026-08-10 | 60.0000 | 61.0900 | 59.2900 | 59.2900 | -2.371% | 29 | 1,146 | -63.299% |
| 2026-08-07 | 60.2200 | 61.3300 | 60.1700 | 60.7300 | +5.562% | 26 | 1,137 | -64.169% |
| 2026-08-06 | 59.2700 | 59.2800 | 57.5200 | 57.5300 | -14.428% | 4 | 1,135 | -62.176% |
| 2026-08-05 | 67.2300 | 67.2300 | 67.2300 | 67.2300 | +2.987% | 1 | 1,137 | -67.633% |
| 2026-08-04 | 58.2900 | 65.2800 | 58.2900 | 65.2800 | +30.795% | 6 | 1,137 | -66.667% |
| 2026-08-03 | 49.7800 | 49.9100 | 49.7800 | 49.9100 | +16.776% | 2 | 1,136 | -56.402% |
| 2026-07-28 | 42.7400 | 42.7400 | 42.7400 | 42.7400 | -3.150% | 1 | 1,136 | -49.088% |
| 2026-07-27 | 44.1300 | 44.1300 | 44.1300 | 44.1300 | -9.847% | 11 | 1,136 | -50.691% |
| 2026-07-24 | 48.9500 | 48.9500 | 48.9500 | 48.9500 | -9.268% | 2 | 1,136 | -55.546% |
| 2026-07-23 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | -9.586% | 1 | 1,136 | -59.666% |
| 2026-07-21 | 58.7000 | 59.7500 | 58.7000 | 59.6700 | +9.930% | 7 | 1,144 | -63.533% |
| 2026-07-20 | 55.2700 | 55.2700 | 54.2800 | 54.2800 | -16.364% | 10 | 1,151 | -59.912% |
| 2026-07-13 | 65.0400 | 65.0400 | 64.1700 | 64.9000 | -3.178% | 6 | 1,153 | -66.471% |
| 2026-07-09 | 67.0300 | 67.0300 | 67.0300 | 67.0300 | +9.383% | 1 | 1,154 | -67.537% |
| 2026-07-07 | 61.2800 | 61.2800 | 61.2800 | 61.2800 | -15.755% | 1 | 1,154 | -64.491% |
| 2026-07-01 | 72.1800 | 72.7600 | 72.1800 | 72.7400 | +10.547% | 19 | 1,151 | -70.085% |
| 2026-06-24 | 69.5500 | 71.2000 | 65.8000 | 65.8000 | -5.541% | 20 | 1,145 | -66.930% |
| 2026-06-23 | 72.6300 | 73.0700 | 69.6600 | 69.6600 | -19.487% | 12 | 1,140 | -68.763% |
| 2026-06-22 | 86.5200 | 86.5200 | 86.5200 | 86.5200 | +12.980% | 1 | 1,140 | -74.850% |
| 2026-06-17 | 76.5500 | 76.6200 | 76.5100 | 76.5800 | -6.496% | 6 | 1,138 | -71.585% |
| 2026-06-16 | 81.8600 | 81.9000 | 81.8600 | 81.9000 | +0.343% | 2 | 1,138 | -73.431% |
| 2026-06-15 | 81.6200 | 81.6200 | 81.6200 | 81.6200 | +27.233% | 1 | 1,138 | -73.340% |
| 2026-06-11 | 58.4100 | 64.5500 | 58.4100 | 64.1500 | +19.772% | 39 | 1,104 | -66.080% |
| 2026-06-10 | 58.6700 | 58.6700 | 53.3400 | 53.5600 | -10.748% | 488 | 787 | -59.373% |
| 2026-06-09 | 58.9300 | 60.0100 | 58.9300 | 60.0100 | -11.841% | 3 | 785 | -63.739% |
| 2026-06-08 | 68.0700 | 68.0700 | 68.0700 | 68.0700 | +3.277% | 1 | 785 | -68.033% |
| 2026-06-05 | 69.1200 | 70.7400 | 65.9100 | 65.9100 | -18.489% | 5 | 785 | -66.985% |
| 2026-06-04 | 75.6300 | 80.8600 | 75.6300 | 80.8600 | -1.750% | 3 | 785 | -73.089% |
| 2026-06-03 | 81.7100 | 82.3000 | 80.5000 | 82.3000 | +2.414% | 3 | 785 | -73.560% |
| 2026-06-02 | 81.2700 | 81.2700 | 80.3600 | 80.3600 | -0.397% | 2 | 786 | -72.922% |
| 2026-06-01 | 78.7500 | 81.2500 | 78.7100 | 80.6800 | +3.330% | 18 | 799 | -73.029% |
| 2026-05-29 | 78.0800 | 78.0800 | 78.0800 | 78.0800 | +12.184% | 5 | 804 | -72.131% |
| 2026-05-27 | 69.5500 | 69.6000 | 69.3200 | 69.6000 | -0.571% | 12 | 804 | -68.736% |
| 2026-05-26 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | +10.271% | 1 | 804 | -68.914% |
| 2026-05-22 | 64.4000 | 64.4200 | 63.3100 | 63.4800 | +8.587% | 9 | 803 | -65.721% |
| 2026-05-20 | 58.5800 | 58.5800 | 58.4600 | 58.4600 | +10.657% | 2 | 803 | -62.778% |
| 2026-05-19 | 52.6800 | 52.8700 | 52.1800 | 52.8300 | -0.113% | 14 | 802 | -58.811% |
| 2026-05-18 | 59.4000 | 59.4000 | 52.8900 | 52.8900 | -13.238% | 25 | 802 | -58.858% |
| 2026-05-15 | 61.3200 | 62.2100 | 59.9300 | 60.9600 | -8.317% | 36 | 803 | -64.304% |
| 2026-05-14 | 66.4700 | 66.4900 | 66.4700 | 66.4900 | +23.794% | 3 | 803 | -67.273% |
| 2026-05-12 | 53.0400 | 53.7100 | 52.6800 | 53.7100 | -12.837% | 8 | 806 | -59.486% |
| 2026-05-11 | 61.2400 | 61.6200 | 61.2300 | 61.6200 | +4.921% | 12 | 806 | -64.687% |
| 2026-05-08 | 54.6600 | 58.7300 | 54.6600 | 58.7300 | +12.166% | 33 | 814 | -62.949% |
| 2026-05-07 | 52.3600 | 52.3600 | 52.3600 | 52.3600 | +22.853% | 5 | 835 | -58.442% |
| 2026-05-05 | 42.6400 | 42.6400 | 42.6200 | 42.6200 | +18.422% | 2 | 830 | -48.944% |
| 2026-04-30 | 33.4800 | 35.9900 | 33.4800 | 35.9900 | +7.819% | 6 | 830 | -39.539% |
| 2026-04-29 | 33.3800 | 33.3800 | 33.3800 | 33.3800 | +2.834% | 4 | 830 | -34.811% |
| 2026-04-28 | 32.4300 | 32.4900 | 32.1800 | 32.4600 | +20.044% | 1,187 | 828 | -32.964% |
| 2026-04-17 | 27.0300 | 27.0800 | 27.0300 | 27.0400 | +7.729% | 10 | 284 | -19.527% |
| 2026-04-16 | 25.1000 | 25.1100 | 25.1000 | 25.1000 | +55.322% | 10 | 285 | -13.307% |
| 2026-04-13 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +1.956% | 1 | 283 | +34.653% |
| 2026-04-10 | 16.0000 | 16.0000 | 15.8200 | 15.8500 | +5.667% | 408 | 283 | +37.287% |
| 2026-04-08 | 14.9000 | 15.0000 | 14.7200 | 15.0000 | +25.628% | 5 | 85 | +45.067% |
| 2026-04-02 | 10.5300 | 11.9400 | 10.5300 | 11.9400 | +2.139% | 80 | 45 | +82.245% |
| 2026-04-01 | 12.5300 | 12.5300 | 11.6900 | 11.6900 | +18.200% | 8 | 45 | +86.142% |
| 2026-03-30 | 9.4700 | 9.8900 | 9.4700 | 9.8900 | -40.743% | 40 | 42 | +120.020% |
| 2026-03-11 | 16.6200 | 16.6900 | 16.6200 | 16.6900 | +8.236% | 2 | 2 | +30.377% |
| 2026-02-17 | 15.2600 | 15.4200 | 15.2200 | 15.4200 | -28.479% | 7 | 2 | +41.115% |
| 2025-11-20 | 21.5600 | 21.5600 | 21.5600 | 21.5600 | 0.000% | 1 | 1 | +0.928% |