QQQ270917C00790000
QQQ Sep 17 2027 790.00 Call
optionOPRA
EODNov 5, 2026
18.50USD-38.230%(-11.45)357Vol1,310OI
QQQ270917C00790000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.55 | 22.55 | 18.32 | 18.50 | -38.230% | 357 | 1,360 | 0.000% |
| 2026-11-04 | 31.06 | 31.40 | 29.95 | 29.95 | +3.597% | 12 | 1,364 | -38.230% |
| 2026-11-03 | 28.91 | 28.91 | 28.91 | 28.91 | +7.512% | 1 | 1,364 | -36.008% |
| 2026-11-02 | 31.89 | 31.89 | 26.89 | 26.89 | -4.067% | 3 | 1,366 | -31.201% |
| 2026-10-30 | 28.87 | 28.87 | 28.03 | 28.03 | -29.217% | 5 | 1,364 | -33.999% |
| 2026-10-29 | 39.08 | 39.78 | 38.14 | 39.60 | +0.559% | 567 | 1,108 | -53.283% |
| 2026-10-27 | 40.48 | 40.48 | 39.38 | 39.38 | +4.762% | 3 | 1,110 | -53.022% |
| 2026-10-26 | 37.59 | 37.59 | 37.59 | 37.59 | +0.187% | 1 | 1,110 | -50.785% |
| 2026-10-23 | 36.59 | 37.52 | 36.59 | 37.52 | +2.067% | 6 | 1,109 | -50.693% |
| 2026-10-22 | 37.87 | 37.87 | 36.76 | 36.76 | -18.619% | 2 | 1,107 | -49.674% |
| 2026-10-21 | 43.20 | 45.17 | 43.20 | 45.17 | +7.420% | 4 | 1,104 | -59.044% |
| 2026-10-19 | 40.50 | 42.78 | 39.90 | 42.05 | +12.193% | 9 | 1,099 | -56.005% |
| 2026-10-16 | 42.34 | 42.34 | 37.48 | 37.48 | -15.165% | 74 | 1,028 | -50.640% |
| 2026-10-15 | 41.38 | 44.18 | 41.06 | 44.18 | -4.826% | 23 | 1,008 | -58.126% |
| 2026-10-14 | 51.40 | 51.40 | 46.03 | 46.42 | -21.799% | 40 | 986 | -60.146% |
| 2026-10-09 | 59.56 | 59.56 | 59.36 | 59.36 | +2.204% | 5 | 983 | -68.834% |
| 2026-10-08 | 58.03 | 58.08 | 58.02 | 58.08 | -6.443% | 3 | 986 | -68.147% |
| 2026-10-07 | 62.36 | 62.36 | 62.08 | 62.08 | -10.354% | 3 | 986 | -70.200% |
| 2026-10-06 | 68.83 | 69.25 | 68.83 | 69.25 | +6.538% | 3 | 984 | -73.285% |
| 2026-10-05 | 62.78 | 65.80 | 62.78 | 65.00 | +4.889% | 35 | 980 | -71.538% |
| 2026-10-02 | 63.15 | 65.15 | 61.59 | 61.97 | +8.719% | 22 | 969 | -70.147% |
| 2026-10-01 | 57.00 | 57.00 | 57.00 | 57.00 | -2.764% | 1 | 970 | -67.544% |
| 2026-09-30 | 58.52 | 59.44 | 58.03 | 58.62 | +4.567% | 13 | 962 | -68.441% |
| 2026-09-29 | 56.06 | 56.06 | 56.06 | 56.06 | +4.883% | 1 | 963 | -67.000% |
| 2026-09-28 | 53.45 | 53.45 | 53.45 | 53.45 | -10.649% | 1 | 962 | -65.388% |
| 2026-09-25 | 59.79 | 59.82 | 59.79 | 59.82 | +1.338% | 2 | 964 | -69.074% |
| 2026-09-24 | 56.99 | 59.03 | 56.99 | 59.03 | +1.461% | 509 | 455 | -68.660% |
| 2026-09-23 | 57.80 | 59.25 | 57.80 | 58.18 | -6.358% | 8 | 449 | -68.202% |
| 2026-09-22 | 60.75 | 62.13 | 60.75 | 62.13 | +12.718% | 12 | 449 | -70.224% |
| 2026-09-21 | 53.78 | 55.12 | 53.78 | 55.12 | +24.989% | 16 | 462 | -66.437% |
| 2026-09-18 | 47.22 | 47.22 | 44.10 | 44.10 | -0.943% | 7 | 455 | -58.050% |
| 2026-09-17 | 44.25 | 44.52 | 44.25 | 44.52 | +6.584% | 15 | 455 | -58.446% |
| 2026-09-16 | 41.77 | 41.77 | 41.77 | 41.77 | +0.481% | 1 | 454 | -55.710% |
| 2026-09-14 | 41.57 | 41.57 | 41.57 | 41.57 | -10.332% | 2 | 452 | -55.497% |
| 2026-09-11 | 46.36 | 46.36 | 46.36 | 46.36 | -2.338% | 1 | 451 | -60.095% |
| 2026-09-09 | 47.47 | 47.47 | 47.47 | 47.47 | +2.704% | 1 | 450 | -61.028% |
| 2026-09-04 | 45.71 | 46.22 | 45.53 | 46.22 | -0.709% | 4 | 449 | -59.974% |
| 2026-09-03 | 46.20 | 46.55 | 46.20 | 46.55 | +10.073% | 15 | 436 | -60.258% |
| 2026-09-02 | 43.54 | 43.54 | 42.09 | 42.29 | -2.287% | 16 | 426 | -56.254% |
| 2026-09-01 | 43.13 | 43.28 | 43.13 | 43.28 | -8.980% | 6 | 420 | -57.255% |
| 2026-08-31 | 47.67 | 47.67 | 46.61 | 47.55 | -3.471% | 51 | 377 | -61.094% |
| 2026-08-28 | 50.10 | 51.88 | 49.26 | 49.26 | +4.942% | 23 | 377 | -62.444% |
| 2026-08-26 | 47.27 | 47.27 | 46.94 | 46.94 | -2.775% | 11 | 366 | -60.588% |
| 2026-08-25 | 48.34 | 48.34 | 48.28 | 48.28 | +2.137% | 2 | 364 | -61.682% |
| 2026-08-24 | 47.11 | 47.27 | 47.11 | 47.27 | -3.688% | 20 | 354 | -60.863% |
| 2026-08-21 | 49.55 | 49.55 | 49.08 | 49.08 | -0.224% | 2 | 353 | -62.306% |
| 2026-08-20 | 49.87 | 49.87 | 49.16 | 49.19 | -8.279% | 4 | 349 | -62.391% |
| 2026-08-19 | 53.63 | 53.63 | 53.63 | 53.63 | -0.924% | 1 | 348 | -65.504% |
| 2026-08-18 | 54.62 | 54.63 | 53.67 | 54.13 | -10.068% | 6 | 343 | -65.823% |
| 2026-08-14 | 60.47 | 60.52 | 60.18 | 60.19 | -3.232% | 5 | 342 | -69.264% |
| 2026-08-13 | 62.20 | 62.20 | 62.20 | 62.20 | +13.774% | 1 | 342 | -70.257% |
| 2026-08-11 | 55.87 | 55.87 | 54.25 | 54.67 | -4.473% | 17 | 342 | -66.161% |
| 2026-08-10 | 58.95 | 58.95 | 57.19 | 57.23 | -2.003% | 36 | 319 | -67.674% |
| 2026-08-07 | 57.71 | 59.46 | 57.71 | 58.40 | +4.716% | 49 | 290 | -68.322% |
| 2026-08-06 | 57.58 | 57.58 | 55.52 | 55.77 | -8.843% | 4 | 287 | -66.828% |
| 2026-08-05 | 61.18 | 61.18 | 61.18 | 61.18 | -2.502% | 1 | 286 | -69.761% |
| 2026-08-04 | 58.50 | 63.61 | 58.50 | 62.75 | +43.494% | 19 | 281 | -70.518% |
| 2026-08-03 | 43.73 | 43.73 | 43.73 | 43.73 | +2.412% | 1 | 281 | -57.695% |
| 2026-07-31 | 42.70 | 42.70 | 42.70 | 42.70 | +9.207% | 1 | 280 | -56.674% |
| 2026-07-28 | 39.10 | 39.10 | 39.10 | 39.10 | -19.148% | 1 | 280 | -52.685% |
| 2026-07-23 | 48.36 | 48.36 | 48.36 | 48.36 | -15.954% | 1 | 280 | -61.745% |
| 2026-07-21 | 57.46 | 57.54 | 57.36 | 57.54 | +9.788% | 5 | 285 | -67.848% |
| 2026-07-20 | 53.72 | 53.72 | 52.41 | 52.41 | +1.846% | 19 | 298 | -64.701% |
| 2026-07-17 | 47.66 | 51.46 | 47.66 | 51.46 | -17.979% | 11 | 297 | -64.050% |
| 2026-07-13 | 62.74 | 62.74 | 62.74 | 62.74 | -4.345% | 1 | 298 | -70.513% |
| 2026-06-25 | 65.59 | 65.59 | 65.59 | 65.59 | -1.782% | 1 | 297 | -71.794% |
| 2026-06-24 | 66.47 | 68.91 | 66.27 | 66.78 | -1.111% | 18 | 282 | -72.297% |
| 2026-06-23 | 69.20 | 70.82 | 66.77 | 67.53 | -15.461% | 13 | 277 | -72.605% |
| 2026-06-18 | 79.88 | 79.88 | 79.88 | 79.88 | +7.135% | 1 | 277 | -76.840% |
| 2026-06-17 | 74.34 | 74.56 | 74.24 | 74.56 | -0.983% | 7 | 275 | -75.188% |
| 2026-06-16 | 75.37 | 75.37 | 75.30 | 75.30 | -2.208% | 2 | 275 | -75.432% |
| 2026-06-15 | 76.80 | 77.07 | 76.80 | 77.00 | +14.176% | 117 | 257 | -75.974% |
| 2026-06-12 | 65.63 | 67.54 | 65.63 | 67.44 | +8.181% | 8 | 257 | -72.568% |
| 2026-06-11 | 57.07 | 62.34 | 56.61 | 62.34 | +20.023% | 8 | 250 | -70.324% |
| 2026-06-10 | 56.87 | 56.97 | 51.94 | 51.94 | -10.510% | 218 | 204 | -64.382% |
| 2026-06-09 | 57.11 | 58.04 | 56.98 | 58.04 | -11.430% | 4 | 200 | -68.125% |
| 2026-06-08 | 65.35 | 65.53 | 65.35 | 65.53 | +11.068% | 4 | 202 | -71.769% |
| 2026-06-05 | 68.97 | 68.97 | 59.00 | 59.00 | -24.581% | 598 | 423 | -68.644% |
| 2026-06-04 | 74.85 | 78.23 | 73.25 | 78.23 | -2.723% | 17 | 429 | -76.352% |
| 2026-06-02 | 79.43 | 80.42 | 79.43 | 80.42 | +5.179% | 3 | 430 | -76.996% |
| 2026-06-01 | 74.27 | 76.53 | 74.27 | 76.46 | +13.543% | 14 | 441 | -75.804% |
| 2026-05-27 | 67.27 | 67.34 | 67.07 | 67.34 | -1.290% | 10 | 441 | -72.527% |
| 2026-05-26 | 67.72 | 68.31 | 67.10 | 68.22 | +11.653% | 11 | 441 | -72.882% |
| 2026-05-22 | 62.19 | 62.19 | 61.10 | 61.10 | +20.157% | 9 | 441 | -69.722% |
| 2026-05-19 | 49.67 | 50.88 | 49.67 | 50.85 | -0.098% | 16 | 441 | -63.618% |
| 2026-05-18 | 51.43 | 51.43 | 50.90 | 50.90 | -15.491% | 2 | 441 | -63.654% |
| 2026-05-15 | 59.22 | 60.23 | 58.86 | 60.23 | -7.167% | 7 | 448 | -69.284% |
| 2026-05-14 | 62.80 | 64.88 | 62.80 | 64.88 | +5.857% | 14 | 448 | -71.486% |
| 2026-05-13 | 55.42 | 61.29 | 55.42 | 61.29 | +18.733% | 11 | 449 | -69.816% |
| 2026-05-12 | 50.94 | 51.62 | 50.67 | 51.62 | -13.054% | 8 | 449 | -64.161% |
| 2026-05-11 | 58.91 | 59.44 | 58.91 | 59.37 | +6.992% | 19 | 449 | -68.839% |
| 2026-05-08 | 54.90 | 55.49 | 54.90 | 55.49 | +14.649% | 5 | 456 | -66.661% |
| 2026-05-06 | 44.99 | 48.40 | 44.97 | 48.40 | +28.587% | 14 | 457 | -61.777% |
| 2026-05-04 | 37.64 | 37.64 | 37.64 | 37.64 | +2.005% | 4 | 452 | -50.850% |
| 2026-05-01 | 36.89 | 36.90 | 36.89 | 36.90 | +15.602% | 17 | 451 | -49.864% |
| 2026-04-30 | 31.92 | 31.92 | 31.92 | 31.92 | -1.875% | 4 | 451 | -42.043% |
| 2026-04-29 | 32.50 | 32.60 | 32.50 | 32.53 | +5.139% | 8 | 451 | -43.129% |
| 2026-04-28 | 30.97 | 31.02 | 30.79 | 30.94 | -4.975% | 624 | 448 | -40.207% |
| 2026-04-27 | 32.90 | 32.91 | 32.56 | 32.56 | -1.184% | 6 | 138 | -43.182% |
| 2026-04-24 | 32.95 | 32.95 | 32.95 | 32.95 | +14.291% | 4 | 138 | -43.854% |
| 2026-04-23 | 28.70 | 28.83 | 28.70 | 28.83 | +1.837% | 2 | 142 | -35.831% |
| 2026-04-22 | 28.29 | 28.31 | 28.29 | 28.31 | +8.095% | 4 | 142 | -34.652% |
| 2026-04-20 | 26.22 | 26.22 | 26.19 | 26.19 | +1.827% | 10 | 141 | -29.362% |
| 2026-04-17 | 25.73 | 25.78 | 25.72 | 25.72 | +80.365% | 10 | 143 | -28.072% |
| 2026-04-09 | 14.49 | 14.49 | 13.87 | 14.26 | +15.279% | 244 | 133 | +29.734% |
| 2026-03-20 | 12.37 | 12.37 | 12.37 | 12.37 | -12.826% | 1 | 11 | +49.555% |
| 2026-03-16 | 14.60 | 14.60 | 14.19 | 14.19 | -17.114% | 3 | 10 | +30.374% |
| 2026-02-11 | 17.11 | 17.12 | 17.11 | 17.12 | -5.986% | 4 | 13 | +8.061% |
| 2026-01-20 | 18.22 | 18.22 | 18.21 | 18.21 | -26.454% | 8 | 13 | +1.593% |
| 2025-11-06 | 24.76 | 24.76 | 24.76 | 24.76 | -10.549% | 1 | 5 | -25.283% |
| 2025-11-04 | 27.70 | 27.70 | 27.68 | 27.68 | +1.615% | 2 | 4 | -33.165% |
| 2025-10-27 | 27.24 | 27.24 | 27.24 | 27.24 | +21.879% | 1 | 2 | -32.085% |
| 2025-10-20 | 21.95 | 22.35 | 21.82 | 22.35 | 0.000% | 3 | 2 | -17.226% |