QQQ270917C00795000
QQQ Sep 17 2027 795.00 Call
optionOPRA
EODNov 5, 2026
17.20USD-42.107%(-12.51)131Vol1,134OI
QQQ270917C00795000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 24.75 | 24.75 | 17.20 | 17.20 | -42.107% | 131 | 1,212 | 0.000% |
| 2026-11-04 | 29.81 | 29.81 | 29.71 | 29.71 | +10.037% | 10 | 1,217 | -42.107% |
| 2026-11-03 | 27.00 | 27.00 | 27.00 | 27.00 | +1.237% | 3 | 1,217 | -36.296% |
| 2026-11-02 | 30.00 | 30.00 | 26.67 | 26.67 | -8.034% | 7 | 1,217 | -35.508% |
| 2026-10-30 | 29.00 | 29.00 | 29.00 | 29.00 | -22.667% | 1 | 1,216 | -40.690% |
| 2026-10-29 | 37.25 | 37.85 | 37.25 | 37.50 | +5.042% | 6 | 1,215 | -54.133% |
| 2026-10-23 | 34.86 | 35.70 | 34.86 | 35.70 | +2.292% | 21 | 1,197 | -51.821% |
| 2026-10-22 | 36.08 | 36.08 | 34.90 | 34.90 | -12.487% | 2 | 1,197 | -50.716% |
| 2026-10-20 | 36.65 | 41.23 | 36.65 | 39.88 | +0.605% | 135 | 1,169 | -56.871% |
| 2026-10-19 | 39.21 | 39.64 | 39.18 | 39.64 | +4.868% | 15 | 1,169 | -56.609% |
| 2026-10-16 | 39.87 | 39.87 | 37.80 | 37.80 | -8.762% | 5 | 1,165 | -54.497% |
| 2026-10-15 | 40.42 | 41.43 | 40.33 | 41.43 | -6.394% | 14 | 1,160 | -58.484% |
| 2026-10-14 | 48.14 | 48.32 | 43.89 | 44.26 | -16.851% | 37 | 1,177 | -61.139% |
| 2026-10-12 | 53.23 | 53.23 | 53.23 | 53.23 | -7.168% | 1 | 1,176 | -67.687% |
| 2026-10-09 | 57.34 | 57.34 | 57.34 | 57.34 | +5.115% | 1 | 1,176 | -70.003% |
| 2026-10-08 | 54.55 | 54.55 | 54.55 | 54.55 | -8.442% | 2 | 1,174 | -68.469% |
| 2026-10-07 | 59.58 | 59.58 | 59.58 | 59.58 | -9.905% | 1 | 1,173 | -71.131% |
| 2026-10-06 | 66.13 | 66.13 | 66.13 | 66.13 | +10.217% | 5 | 1,173 | -73.991% |
| 2026-10-02 | 60.40 | 60.40 | 60.00 | 60.00 | +6.743% | 2 | 1,172 | -71.333% |
| 2026-09-30 | 56.69 | 56.69 | 55.77 | 56.21 | +9.358% | 15 | 1,168 | -69.400% |
| 2026-09-28 | 55.00 | 55.00 | 51.40 | 51.40 | -11.165% | 2 | 1,167 | -66.537% |
| 2026-09-25 | 56.38 | 58.27 | 56.38 | 57.86 | +2.625% | 10 | 1,163 | -70.273% |
| 2026-09-24 | 54.44 | 56.38 | 53.71 | 56.38 | +0.733% | 10 | 1,157 | -69.493% |
| 2026-09-23 | 58.78 | 58.78 | 55.40 | 55.97 | -3.500% | 19 | 1,149 | -69.269% |
| 2026-09-22 | 58.00 | 58.00 | 58.00 | 58.00 | +44.819% | 1 | 1,148 | -70.345% |
| 2026-09-14 | 38.94 | 40.05 | 38.94 | 40.05 | -8.520% | 2 | 1,148 | -57.054% |
| 2026-09-11 | 43.78 | 43.78 | 43.78 | 43.78 | -3.801% | 2 | 1,146 | -60.713% |
| 2026-09-09 | 45.51 | 45.51 | 45.51 | 45.51 | +3.385% | 1 | 1,145 | -62.206% |
| 2026-09-04 | 43.57 | 44.02 | 43.57 | 44.02 | +4.660% | 7 | 1,138 | -60.927% |
| 2026-09-03 | 42.06 | 42.06 | 42.06 | 42.06 | +4.419% | 2 | 1,140 | -59.106% |
| 2026-09-02 | 41.45 | 41.66 | 40.28 | 40.28 | -2.422% | 10 | 1,140 | -57.299% |
| 2026-09-01 | 41.21 | 41.28 | 41.21 | 41.28 | -10.065% | 3 | 1,137 | -58.333% |
| 2026-08-31 | 45.27 | 45.90 | 44.66 | 45.90 | -2.857% | 63 | 1,106 | -62.527% |
| 2026-08-28 | 50.70 | 50.70 | 47.24 | 47.25 | -4.061% | 4 | 1,106 | -63.598% |
| 2026-08-27 | 49.28 | 49.28 | 49.25 | 49.25 | +8.266% | 2 | 1,105 | -65.076% |
| 2026-08-26 | 44.92 | 45.49 | 44.92 | 45.49 | -1.558% | 9 | 1,105 | -62.189% |
| 2026-08-25 | 46.21 | 46.21 | 46.21 | 46.21 | +1.851% | 2 | 1,105 | -62.779% |
| 2026-08-24 | 45.24 | 45.37 | 45.18 | 45.37 | -4.625% | 7 | 1,105 | -62.089% |
| 2026-08-21 | 47.57 | 47.57 | 47.57 | 47.57 | +0.827% | 2 | 1,104 | -63.843% |
| 2026-08-20 | 47.85 | 47.94 | 47.18 | 47.18 | -8.192% | 5 | 1,107 | -63.544% |
| 2026-08-19 | 51.39 | 51.39 | 51.39 | 51.39 | -1.306% | 3 | 1,104 | -66.530% |
| 2026-08-18 | 52.69 | 52.71 | 51.96 | 52.07 | -12.237% | 5 | 1,103 | -66.968% |
| 2026-08-17 | 59.33 | 59.33 | 59.33 | 59.33 | +2.240% | 1 | 1,103 | -71.010% |
| 2026-08-14 | 60.70 | 60.70 | 58.03 | 58.03 | -4.209% | 17 | 1,099 | -70.360% |
| 2026-08-13 | 60.58 | 60.58 | 60.58 | 60.58 | +15.965% | 1 | 1,098 | -71.608% |
| 2026-08-11 | 54.41 | 55.59 | 52.24 | 52.24 | -5.242% | 20 | 1,088 | -67.075% |
| 2026-08-10 | 55.79 | 56.86 | 55.13 | 55.13 | -1.023% | 20 | 1,080 | -68.801% |
| 2026-08-07 | 56.93 | 57.36 | 55.70 | 55.70 | +3.609% | 19 | 1,080 | -69.120% |
| 2026-08-06 | 55.20 | 55.54 | 53.39 | 53.76 | -6.292% | 8 | 1,078 | -68.006% |
| 2026-08-05 | 63.01 | 63.01 | 57.37 | 57.37 | -6.074% | 3 | 1,077 | -70.019% |
| 2026-08-04 | 61.08 | 61.08 | 61.08 | 61.08 | +34.242% | 1 | 1,078 | -71.840% |
| 2026-08-03 | 43.87 | 45.50 | 43.87 | 45.50 | +37.048% | 3 | 1,077 | -62.198% |
| 2026-07-29 | 33.20 | 33.20 | 33.20 | 33.20 | -40.202% | 1 | 1,076 | -48.193% |
| 2026-07-21 | 54.71 | 55.55 | 54.63 | 55.52 | +9.962% | 7 | 1,083 | -69.020% |
| 2026-07-20 | 51.32 | 51.45 | 50.49 | 50.49 | -12.707% | 15 | 1,087 | -65.934% |
| 2026-07-15 | 58.00 | 58.00 | 57.84 | 57.84 | -4.821% | 14 | 1,087 | -70.263% |
| 2026-07-13 | 60.77 | 60.77 | 60.77 | 60.77 | -11.569% | 1 | 1,088 | -71.697% |
| 2026-07-01 | 68.40 | 68.72 | 68.40 | 68.72 | +3.901% | 2 | 1,087 | -74.971% |
| 2026-06-29 | 66.14 | 66.14 | 66.14 | 66.14 | -1.062% | 1 | 1,086 | -73.995% |
| 2026-06-24 | 64.45 | 66.85 | 64.43 | 66.85 | +2.139% | 8 | 1,082 | -74.271% |
| 2026-06-23 | 68.06 | 68.71 | 65.45 | 65.45 | -14.377% | 7 | 1,080 | -73.720% |
| 2026-06-22 | 76.44 | 76.44 | 76.44 | 76.44 | +5.990% | 1 | 1,080 | -77.499% |
| 2026-06-17 | 72.71 | 73.11 | 72.00 | 72.12 | -5.280% | 11 | 1,075 | -76.151% |
| 2026-06-16 | 75.84 | 76.14 | 75.84 | 76.14 | +21.961% | 2 | 1,076 | -77.410% |
| 2026-06-12 | 62.15 | 63.53 | 62.12 | 62.43 | +2.850% | 558 | 1,075 | -72.449% |
| 2026-06-11 | 55.42 | 60.70 | 55.42 | 60.70 | +20.844% | 448 | 853 | -71.664% |
| 2026-06-10 | 55.03 | 55.03 | 50.23 | 50.23 | +2.846% | 195 | 757 | -65.758% |
| 2026-06-09 | 55.13 | 55.58 | 48.84 | 48.84 | -22.390% | 4 | 757 | -64.783% |
| 2026-06-05 | 65.32 | 65.37 | 62.93 | 62.93 | -17.295% | 9 | 751 | -72.668% |
| 2026-06-04 | 76.09 | 76.09 | 76.09 | 76.09 | +0.303% | 1 | 751 | -77.395% |
| 2026-06-01 | 74.00 | 75.86 | 73.98 | 75.86 | +4.003% | 13 | 764 | -77.327% |
| 2026-05-29 | 72.12 | 72.94 | 71.40 | 72.94 | +11.905% | 8 | 770 | -76.419% |
| 2026-05-27 | 65.07 | 65.18 | 64.86 | 65.18 | +10.064% | 10 | 770 | -73.612% |
| 2026-05-22 | 58.64 | 60.02 | 58.64 | 59.22 | +10.464% | 11 | 769 | -70.956% |
| 2026-05-21 | 53.17 | 53.73 | 53.17 | 53.61 | +0.149% | 22 | 766 | -67.916% |
| 2026-05-20 | 52.95 | 53.53 | 52.95 | 53.53 | +9.267% | 12 | 764 | -67.868% |
| 2026-05-19 | 48.81 | 48.99 | 48.31 | 48.99 | -0.020% | 12 | 763 | -64.891% |
| 2026-05-18 | 49.00 | 49.00 | 49.00 | 49.00 | -14.590% | 1 | 763 | -64.898% |
| 2026-05-15 | 56.93 | 58.14 | 55.97 | 57.37 | -7.676% | 19 | 761 | -70.019% |
| 2026-05-14 | 62.14 | 62.14 | 62.14 | 62.14 | +25.081% | 3 | 761 | -72.321% |
| 2026-05-12 | 52.66 | 52.66 | 48.78 | 49.68 | -13.283% | 9 | 764 | -65.378% |
| 2026-05-11 | 56.99 | 57.33 | 56.98 | 57.29 | +7.084% | 13 | 764 | -69.977% |
| 2026-05-08 | 53.50 | 53.50 | 53.50 | 53.50 | +13.156% | 1 | 772 | -67.850% |
| 2026-05-07 | 48.73 | 48.73 | 47.27 | 47.28 | +4.532% | 6 | 772 | -63.621% |
| 2026-05-06 | 45.10 | 45.23 | 45.10 | 45.23 | +48.392% | 10 | 770 | -61.972% |
| 2026-04-30 | 30.45 | 30.48 | 30.45 | 30.48 | +4.170% | 2 | 770 | -43.570% |
| 2026-04-28 | 29.56 | 29.57 | 29.11 | 29.26 | -6.786% | 790 | 769 | -41.217% |
| 2026-04-27 | 31.38 | 31.39 | 31.38 | 31.39 | +121.681% | 2 | 375 | -45.205% |
| 2026-04-10 | 14.17 | 14.17 | 14.16 | 14.16 | +5.357% | 2 | 375 | +21.469% |
| 2026-04-09 | 13.51 | 13.51 | 13.29 | 13.44 | -1.322% | 4 | 374 | +27.976% |
| 2026-04-08 | 13.53 | 13.74 | 13.42 | 13.62 | +27.409% | 104 | 372 | +26.285% |
| 2026-04-06 | 10.77 | 10.77 | 10.69 | 10.69 | -3.953% | 400 | 321 | +60.898% |
| 2026-04-01 | 11.10 | 11.13 | 11.10 | 11.13 | -4.464% | 193 | 121 | +54.537% |
| 2026-03-20 | 11.65 | 11.65 | 11.65 | 11.65 | -25.938% | 1 | 4 | +47.639% |
| 2026-03-10 | 15.79 | 15.79 | 15.73 | 15.73 | -3.851% | 2 | 3 | +9.345% |
| 2026-02-11 | 16.21 | 16.36 | 16.20 | 16.36 | -25.467% | 4 | 3 | +5.134% |
| 2026-01-09 | 21.95 | 21.95 | 21.95 | 21.95 | +14.982% | 1 | 2 | -21.640% |
| 2025-12-16 | 19.14 | 19.14 | 19.09 | 19.09 | 0.000% | 2 | 1 | -9.900% |