QQQ270917C00800000
QQQ Sep 17 2027 800.00 Call
optionOPRA
EODNov 5, 2026
15.40USD-41.887%(-11.10)295Vol7,767OI
QQQ270917C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.2800 | 22.2800 | 15.4000 | 15.4000 | -41.887% | 295 | 7,020 | 0.000% |
| 2026-11-04 | 27.0000 | 29.6100 | 26.5000 | 26.5000 | +4.992% | 201 | 7,054 | -41.887% |
| 2026-11-03 | 25.6500 | 26.2800 | 25.1000 | 25.2400 | +2.186% | 60 | 6,997 | -38.986% |
| 2026-11-02 | 27.7100 | 28.5500 | 23.9000 | 24.7000 | -5.941% | 94 | 6,996 | -37.652% |
| 2026-10-30 | 27.7000 | 28.4600 | 24.8000 | 26.2600 | -17.937% | 151 | 6,992 | -41.356% |
| 2026-10-29 | 34.4000 | 35.9600 | 32.0000 | 32.0000 | -20.339% | 45 | 7,013 | -51.875% |
| 2026-10-28 | 39.0000 | 40.1700 | 38.9100 | 40.1700 | +4.609% | 11 | 7,012 | -61.663% |
| 2026-10-27 | 36.1500 | 38.4000 | 35.5800 | 38.4000 | +8.475% | 14 | 7,011 | -59.896% |
| 2026-10-26 | 34.0500 | 35.8300 | 34.0500 | 35.4000 | +6.723% | 9 | 7,009 | -56.497% |
| 2026-10-23 | 32.0000 | 34.0300 | 32.0000 | 33.1700 | +3.656% | 12 | 7,006 | -53.573% |
| 2026-10-22 | 35.3900 | 35.6600 | 32.0000 | 32.0000 | -22.910% | 31 | 6,986 | -51.875% |
| 2026-10-21 | 38.2000 | 41.5100 | 38.2000 | 41.5100 | +17.094% | 10 | 6,986 | -62.901% |
| 2026-10-20 | 34.5100 | 35.4500 | 34.5100 | 35.4500 | -7.223% | 2 | 6,982 | -56.559% |
| 2026-10-19 | 36.8300 | 38.8000 | 36.8300 | 38.2100 | +13.383% | 510 | 6,480 | -59.696% |
| 2026-10-16 | 38.4600 | 38.4600 | 33.0000 | 33.7000 | -16.811% | 177 | 6,477 | -54.303% |
| 2026-10-15 | 39.6000 | 40.5100 | 38.4500 | 40.5100 | -3.410% | 24 | 6,470 | -61.985% |
| 2026-10-14 | 47.9000 | 47.9000 | 41.8300 | 41.9400 | -14.582% | 48 | 6,483 | -63.281% |
| 2026-10-13 | 48.4800 | 49.6800 | 48.4800 | 49.1000 | -3.346% | 19 | 6,162 | -68.635% |
| 2026-10-12 | 51.6900 | 51.6900 | 50.8000 | 50.8000 | -8.004% | 1,003 | 5,481 | -69.685% |
| 2026-10-09 | 55.3800 | 55.3800 | 55.2200 | 55.2200 | +3.934% | 2 | 5,480 | -72.112% |
| 2026-10-08 | 57.5600 | 58.7900 | 51.9000 | 53.1300 | -10.117% | 91 | 5,409 | -71.014% |
| 2026-10-07 | 57.3300 | 59.1100 | 57.3300 | 59.1100 | -4.631% | 6 | 5,407 | -73.947% |
| 2026-10-06 | 65.0000 | 65.0000 | 61.9800 | 61.9800 | +4.133% | 14 | 5,398 | -75.153% |
| 2026-10-05 | 59.5000 | 59.8800 | 59.5000 | 59.5200 | +3.965% | 15 | 5,394 | -74.126% |
| 2026-10-02 | 58.1300 | 59.0000 | 57.2500 | 57.2500 | +5.046% | 43 | 5,388 | -73.100% |
| 2026-10-01 | 53.0500 | 54.5000 | 52.0000 | 54.5000 | +1.584% | 3 | 5,386 | -71.743% |
| 2026-09-30 | 54.7500 | 54.9300 | 53.5000 | 53.6500 | +4.094% | 32 | 5,381 | -71.295% |
| 2026-09-28 | 50.0500 | 51.8600 | 50.0500 | 51.5400 | -5.414% | 416 | 4,975 | -70.120% |
| 2026-09-25 | 54.4900 | 54.4900 | 54.4900 | 54.4900 | -0.165% | 1 | 4,975 | -71.738% |
| 2026-09-24 | 51.7700 | 54.5800 | 51.7700 | 54.5800 | +3.489% | 10 | 4,975 | -71.785% |
| 2026-09-23 | 54.0000 | 54.3800 | 52.7400 | 52.7400 | -8.278% | 30 | 4,953 | -70.800% |
| 2026-09-22 | 54.5000 | 57.5000 | 54.5000 | 57.5000 | +6.128% | 418 | 4,755 | -73.217% |
| 2026-09-21 | 48.3000 | 54.1800 | 48.3000 | 54.1800 | +34.542% | 29 | 4,731 | -71.576% |
| 2026-09-18 | 40.8000 | 40.9300 | 40.2700 | 40.2700 | -2.494% | 5 | 4,729 | -61.758% |
| 2026-09-17 | 40.0000 | 41.3000 | 40.0000 | 41.3000 | +16.799% | 159 | 4,584 | -62.712% |
| 2026-09-16 | 37.8500 | 38.2800 | 35.3600 | 35.3600 | -2.482% | 27 | 4,581 | -56.448% |
| 2026-09-15 | 36.8000 | 36.8000 | 36.2600 | 36.2600 | -9.350% | 3 | 4,578 | -57.529% |
| 2026-09-14 | 36.7700 | 40.0000 | 36.5500 | 40.0000 | -3.614% | 32 | 4,571 | -61.500% |
| 2026-09-11 | 43.0000 | 43.0300 | 41.5000 | 41.5000 | +3.054% | 15 | 4,568 | -62.892% |
| 2026-09-10 | 39.8000 | 41.0400 | 39.4600 | 40.2700 | -6.021% | 5 | 4,571 | -61.758% |
| 2026-09-09 | 42.8800 | 42.8800 | 42.7700 | 42.8500 | -4.246% | 6 | 4,570 | -64.061% |
| 2026-09-08 | 43.6700 | 44.7500 | 43.6700 | 44.7500 | +5.917% | 5 | 4,568 | -65.587% |
| 2026-09-04 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | +0.404% | 1 | 4,568 | -63.550% |
| 2026-09-03 | 42.1500 | 42.1500 | 42.0800 | 42.0800 | +8.119% | 3 | 4,565 | -63.403% |
| 2026-09-02 | 38.8200 | 39.9300 | 38.4700 | 38.9200 | -1.418% | 3,035 | 1,565 | -60.432% |
| 2026-09-01 | 40.0000 | 40.7500 | 39.4800 | 39.4800 | -10.638% | 16 | 1,555 | -60.993% |
| 2026-08-31 | 44.5700 | 44.5700 | 42.7600 | 44.1800 | -2.794% | 42 | 1,528 | -65.143% |
| 2026-08-28 | 47.9800 | 47.9800 | 44.9600 | 45.4500 | -4.316% | 3 | 1,526 | -66.117% |
| 2026-08-27 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +6.742% | 3 | 1,523 | -67.579% |
| 2026-08-26 | 43.0800 | 44.6000 | 43.0800 | 44.5000 | +0.338% | 6 | 1,523 | -65.393% |
| 2026-08-25 | 43.7200 | 44.3500 | 43.7200 | 44.3500 | +1.931% | 3 | 1,522 | -65.276% |
| 2026-08-24 | 44.3600 | 44.3600 | 41.6600 | 43.5100 | -5.413% | 47 | 1,493 | -64.606% |
| 2026-08-21 | 45.6500 | 46.0000 | 44.2500 | 46.0000 | +1.568% | 8 | 1,491 | -66.522% |
| 2026-08-20 | 45.5000 | 45.5000 | 45.2700 | 45.2900 | -7.439% | 33 | 1,461 | -65.997% |
| 2026-08-19 | 48.9300 | 48.9300 | 48.9300 | 48.9300 | -2.296% | 1 | 1,460 | -68.526% |
| 2026-08-18 | 50.7200 | 50.7200 | 50.0800 | 50.0800 | -10.571% | 7 | 1,458 | -69.249% |
| 2026-08-17 | 57.3000 | 57.6600 | 56.0000 | 56.0000 | -0.515% | 13 | 1,449 | -72.500% |
| 2026-08-14 | 56.1500 | 56.3100 | 56.1500 | 56.2900 | -4.024% | 3 | 1,446 | -72.642% |
| 2026-08-13 | 59.2600 | 59.2600 | 58.0000 | 58.6500 | +10.244% | 35 | 1,412 | -73.743% |
| 2026-08-12 | 53.2500 | 53.2500 | 53.1900 | 53.2000 | +6.999% | 4 | 1,411 | -71.053% |
| 2026-08-11 | 53.1700 | 53.1700 | 49.7200 | 49.7200 | -7.187% | 61 | 1,402 | -69.027% |
| 2026-08-10 | 53.6300 | 54.8600 | 52.9600 | 53.5700 | +1.362% | 26 | 1,390 | -71.253% |
| 2026-08-07 | 54.9100 | 55.3400 | 52.8500 | 52.8500 | +2.027% | 12 | 1,389 | -70.861% |
| 2026-08-06 | 50.9300 | 53.2500 | 50.9300 | 51.8000 | -7.500% | 8 | 1,386 | -70.270% |
| 2026-08-05 | 60.0000 | 60.0000 | 56.0000 | 56.0000 | -1.408% | 10 | 1,380 | -72.500% |
| 2026-08-04 | 52.0000 | 57.3300 | 52.0000 | 56.8000 | +32.093% | 6 | 1,375 | -72.887% |
| 2026-08-03 | 40.2100 | 43.1500 | 40.0000 | 43.0000 | +5.937% | 20 | 1,367 | -64.186% |
| 2026-07-31 | 42.2500 | 42.2500 | 38.2500 | 40.5900 | +3.917% | 19 | 1,368 | -62.060% |
| 2026-07-30 | 35.3200 | 39.1700 | 35.3200 | 39.0600 | +19.816% | 28 | 1,371 | -60.573% |
| 2026-07-29 | 33.7000 | 37.2400 | 32.6000 | 32.6000 | -14.993% | 9 | 1,366 | -52.761% |
| 2026-07-28 | 35.7000 | 38.3500 | 35.0500 | 38.3500 | -3.401% | 38 | 1,366 | -59.844% |
| 2026-07-27 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -9.133% | 1 | 1,366 | -61.209% |
| 2026-07-24 | 42.8600 | 45.0000 | 42.4000 | 43.6900 | -4.565% | 31 | 1,371 | -64.752% |
| 2026-07-23 | 44.8900 | 45.7800 | 44.7000 | 45.7800 | -10.986% | 3 | 1,368 | -66.361% |
| 2026-07-22 | 52.5000 | 53.3000 | 51.4300 | 51.4300 | -4.013% | 8 | 1,366 | -70.056% |
| 2026-07-21 | 50.8900 | 53.5800 | 50.8900 | 53.5800 | +8.726% | 7 | 1,370 | -71.258% |
| 2026-07-20 | 49.7300 | 49.7300 | 48.5000 | 49.2800 | +2.667% | 13 | 1,375 | -68.750% |
| 2026-07-17 | 43.9800 | 48.6000 | 43.9800 | 48.0000 | -4.988% | 23 | 1,362 | -67.917% |
| 2026-07-16 | 55.0300 | 55.0300 | 50.5200 | 50.5200 | -11.894% | 3 | 1,360 | -69.517% |
| 2026-07-15 | 57.9200 | 57.9200 | 55.7600 | 57.3400 | +2.083% | 5 | 1,357 | -73.143% |
| 2026-07-13 | 56.7300 | 58.5900 | 55.3200 | 56.1700 | -10.042% | 25 | 1,359 | -72.583% |
| 2026-07-10 | 62.5600 | 63.2000 | 62.4400 | 62.4400 | +6.735% | 37 | 1,355 | -75.336% |
| 2026-07-09 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | +6.364% | 1 | 1,356 | -73.675% |
| 2026-07-07 | 55.5000 | 57.0000 | 55.0000 | 55.0000 | -12.643% | 3 | 1,355 | -72.000% |
| 2026-07-06 | 62.9600 | 62.9600 | 62.9600 | 62.9600 | +8.777% | 1 | 1,355 | -75.540% |
| 2026-07-02 | 61.5000 | 61.5000 | 57.8800 | 57.8800 | -14.995% | 2 | 1,355 | -73.393% |
| 2026-07-01 | 68.0900 | 68.0900 | 68.0900 | 68.0900 | -4.233% | 1 | 1,354 | -77.383% |
| 2026-06-30 | 68.3000 | 71.1700 | 68.3000 | 71.1000 | +15.516% | 5 | 1,358 | -78.340% |
| 2026-06-25 | 65.2000 | 65.2000 | 61.5500 | 61.5500 | -2.302% | 3 | 1,358 | -74.980% |
| 2026-06-24 | 62.3800 | 64.6900 | 62.2100 | 63.0000 | -1.424% | 10 | 1,356 | -75.556% |
| 2026-06-23 | 67.5300 | 67.5300 | 62.6800 | 63.9100 | -14.238% | 13 | 1,354 | -75.904% |
| 2026-06-22 | 76.8800 | 76.8800 | 74.5200 | 74.5200 | -0.401% | 2 | 1,354 | -79.334% |
| 2026-06-18 | 75.0000 | 75.0200 | 74.8200 | 74.8200 | +11.339% | 3 | 1,355 | -79.417% |
| 2026-06-17 | 69.9700 | 70.0000 | 67.2000 | 67.2000 | -2.155% | 5 | 1,357 | -77.083% |
| 2026-06-16 | 74.2300 | 75.5000 | 68.6800 | 68.6800 | -8.084% | 25 | 1,350 | -77.577% |
| 2026-06-15 | 72.5000 | 74.7200 | 72.5000 | 74.7200 | +21.259% | 14 | 1,349 | -79.390% |
| 2026-06-12 | 58.8500 | 61.6500 | 58.8500 | 61.6200 | +0.424% | 224 | 1,455 | -75.008% |
| 2026-06-11 | 53.6800 | 61.3600 | 53.6800 | 61.3600 | +15.534% | 86 | 1,416 | -74.902% |
| 2026-06-10 | 57.7300 | 57.7300 | 53.1100 | 53.1100 | -0.729% | 2 | 1,414 | -71.004% |
| 2026-06-09 | 56.9400 | 56.9400 | 52.5000 | 53.5000 | -12.739% | 8 | 1,409 | -71.215% |
| 2026-06-08 | 59.0000 | 63.0000 | 58.7100 | 61.3100 | +13.537% | 11 | 1,404 | -74.882% |
| 2026-06-05 | 64.1100 | 66.4600 | 54.0000 | 54.0000 | -22.857% | 482 | 1,290 | -71.481% |
| 2026-06-04 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -7.530% | 3 | 1,290 | -78.000% |
| 2026-06-03 | 75.7000 | 75.7000 | 75.7000 | 75.7000 | +2.104% | 1 | 1,293 | -79.657% |
| 2026-06-02 | 74.1400 | 74.1400 | 74.1400 | 74.1400 | +3.273% | 2 | 1,293 | -79.228% |
| 2026-06-01 | 68.5000 | 71.9200 | 68.5000 | 71.7900 | +3.399% | 16 | 1,305 | -78.549% |
| 2026-05-29 | 70.1000 | 70.3500 | 69.1000 | 69.4300 | +6.000% | 28 | 1,318 | -77.819% |
| 2026-05-28 | 63.2600 | 65.5000 | 63.2600 | 65.5000 | +2.552% | 2 | 1,319 | -76.489% |
| 2026-05-27 | 64.0000 | 64.0000 | 62.7500 | 63.8700 | -0.016% | 18 | 1,314 | -75.889% |
| 2026-05-26 | 61.0400 | 63.8800 | 61.0400 | 63.8800 | +11.894% | 680 | 1,238 | -75.892% |
| 2026-05-22 | 57.9100 | 57.9100 | 56.8700 | 57.0900 | +10.276% | 8 | 1,238 | -73.025% |
| 2026-05-21 | 51.5300 | 51.7700 | 51.5300 | 51.7700 | -3.324% | 3 | 1,237 | -70.253% |
| 2026-05-20 | 53.1800 | 53.5500 | 52.3400 | 53.5500 | +10.390% | 13 | 1,235 | -71.242% |
| 2026-05-19 | 46.3000 | 48.5100 | 46.3000 | 48.5100 | +2.950% | 18 | 1,235 | -68.254% |
| 2026-05-18 | 47.1500 | 47.1500 | 47.1200 | 47.1200 | -13.731% | 2 | 1,235 | -67.317% |
| 2026-05-15 | 54.9200 | 55.9800 | 53.8100 | 54.6200 | -9.027% | 17 | 1,236 | -71.805% |
| 2026-05-14 | 60.0700 | 60.0700 | 60.0100 | 60.0400 | +5.130% | 3 | 1,236 | -74.350% |
| 2026-05-13 | 55.7300 | 57.1100 | 55.7300 | 57.1100 | +11.849% | 20 | 1,229 | -73.034% |
| 2026-05-12 | 51.3900 | 51.3900 | 46.3700 | 51.0600 | -7.967% | 11 | 1,229 | -69.839% |
| 2026-05-11 | 54.9500 | 55.4800 | 54.9300 | 55.4800 | +5.016% | 15 | 1,229 | -72.242% |
| 2026-05-08 | 50.1800 | 52.8300 | 50.1800 | 52.8300 | +20.589% | 8 | 1,234 | -70.850% |
| 2026-05-07 | 46.8500 | 46.8500 | 43.8100 | 43.8100 | +2.527% | 4 | 1,236 | -64.848% |
| 2026-05-06 | 41.3600 | 42.7300 | 40.9000 | 42.7300 | +12.329% | 7 | 1,235 | -63.960% |
| 2026-05-05 | 36.3800 | 38.0400 | 36.3800 | 38.0400 | +11.882% | 3 | 1,231 | -59.516% |
| 2026-05-04 | 34.3700 | 34.4700 | 34.0000 | 34.0000 | +0.711% | 9 | 1,230 | -54.706% |
| 2026-05-01 | 33.7300 | 33.7600 | 33.5800 | 33.7600 | +18.664% | 24 | 1,234 | -54.384% |
| 2026-04-29 | 28.6500 | 28.6500 | 28.4500 | 28.4500 | +2.081% | 4 | 1,234 | -45.870% |
| 2026-04-28 | 28.1600 | 28.3200 | 27.8700 | 27.8700 | -5.940% | 1,537 | 1,232 | -44.743% |
| 2026-04-27 | 29.2200 | 30.5600 | 29.1900 | 29.6300 | +6.468% | 259 | 578 | -48.026% |
| 2026-04-24 | 28.0600 | 28.1400 | 27.8300 | 27.8300 | +6.997% | 4 | 453 | -44.664% |
| 2026-04-23 | 26.0100 | 26.0100 | 25.9500 | 26.0100 | +93.096% | 398 | 451 | -40.792% |
| 2026-04-10 | 13.4900 | 13.4900 | 13.3000 | 13.4700 | +32.448% | 200 | 279 | +14.328% |
| 2026-04-06 | 10.8200 | 10.8500 | 10.1700 | 10.1700 | -3.784% | 44 | 265 | +51.426% |
| 2026-04-01 | 10.3900 | 10.5700 | 10.3900 | 10.5700 | +28.902% | 23 | 226 | +45.695% |
| 2026-03-31 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +6.494% | 2 | 205 | +87.805% |
| 2026-03-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -23.000% | 2 | 205 | +100.000% |
| 2026-03-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -17.628% | 1 | 205 | +54.000% |
| 2026-03-19 | 12.0300 | 12.1400 | 12.0300 | 12.1400 | -2.176% | 2 | 205 | +26.853% |
| 2026-03-03 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -12.421% | 1 | 204 | +24.093% |
| 2026-03-02 | 14.0500 | 14.1700 | 14.0500 | 14.1700 | +5.119% | 2 | 205 | +8.680% |
| 2026-02-27 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -3.714% | 1 | 204 | +14.243% |
| 2026-02-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.616% | 1 | 204 | +10.000% |
| 2026-02-11 | 15.3300 | 15.3500 | 15.3200 | 15.3200 | +9.507% | 22 | 203 | +0.522% |
| 2026-02-05 | 13.7500 | 13.9900 | 13.7500 | 13.9900 | -15.519% | 3 | 204 | +10.079% |
| 2026-01-02 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | -11.538% | 200 | 203 | -7.005% |
| 2025-12-23 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | +11.695% | 1 | 4 | -17.735% |
| 2025-12-17 | 16.7200 | 16.7600 | 16.7200 | 16.7600 | -8.415% | 2 | 4 | -8.115% |
| 2025-12-16 | 18.1900 | 18.3000 | 18.1900 | 18.3000 | -18.631% | 2 | 4 | -15.847% |
| 2025-12-11 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | +1.903% | 1 | 3 | -31.525% |
| 2025-12-01 | 21.7100 | 22.0700 | 21.7100 | 22.0700 | -15.892% | 2 | 2 | -30.222% |
| 2025-11-05 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | +3.552% | 1 | 3 | -41.311% |
| 2025-11-04 | 25.3400 | 25.3400 | 25.3400 | 25.3400 | +2.841% | 1 | 2 | -39.227% |
| 2025-10-27 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | +17.501% | 1 | 2 | -37.500% |
| 2025-10-24 | 20.9700 | 20.9700 | 20.9700 | 20.9700 | +6.070% | 1 | 2 | -26.562% |
| 2025-10-20 | 19.9000 | 19.9000 | 19.7700 | 19.7700 | 0.000% | 2 | 1 | -22.104% |