QQQ270917C00805000
QQQ Sep 17 2027 805.00 Call
optionOPRA
EODNov 5, 2026
17.20USD-29.160%(-7.08)59Vol483OI
QQQ270917C00805000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 20.5100 | 20.5100 | 16.7600 | 17.2000 | -29.160% | 59 | 421 | 0.000% |
| 2026-11-04 | 26.8400 | 26.8400 | 24.2800 | 24.2800 | -5.304% | 13 | 416 | -29.160% |
| 2026-11-02 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | +3.221% | 1 | 416 | -32.917% |
| 2026-10-30 | 23.9700 | 24.8400 | 23.9700 | 24.8400 | -27.177% | 6 | 410 | -30.757% |
| 2026-10-29 | 33.8300 | 34.1400 | 33.8300 | 34.1100 | +7.977% | 8 | 407 | -49.575% |
| 2026-10-23 | 31.3400 | 31.5900 | 31.3400 | 31.5900 | +0.991% | 2 | 405 | -45.552% |
| 2026-10-22 | 32.7000 | 32.7000 | 31.2800 | 31.2800 | -15.755% | 3 | 407 | -45.013% |
| 2026-10-20 | 36.9500 | 37.1300 | 36.9500 | 37.1300 | +17.092% | 2 | 408 | -53.676% |
| 2026-10-16 | 35.6000 | 35.9000 | 31.7100 | 31.7100 | -16.640% | 6 | 505 | -45.758% |
| 2026-10-15 | 36.6700 | 38.5900 | 36.5700 | 38.0400 | -5.420% | 112 | 492 | -54.784% |
| 2026-10-14 | 43.8700 | 43.9400 | 39.8400 | 40.2200 | -17.885% | 14 | 497 | -57.235% |
| 2026-10-12 | 51.0400 | 51.0400 | 48.9800 | 48.9800 | -6.988% | 89 | 497 | -64.884% |
| 2026-10-09 | 52.6600 | 52.6600 | 52.6600 | 52.6600 | +5.658% | 1 | 497 | -67.338% |
| 2026-10-08 | 56.5400 | 56.5400 | 49.6300 | 49.8400 | -10.263% | 10 | 491 | -65.490% |
| 2026-10-07 | 55.5400 | 55.5400 | 55.5400 | 55.5400 | -6.828% | 5 | 491 | -69.031% |
| 2026-10-06 | 61.4900 | 61.4900 | 59.6100 | 59.6100 | +3.007% | 2 | 491 | -71.146% |
| 2026-10-05 | 57.6800 | 57.8700 | 56.5700 | 57.8700 | +4.214% | 37 | 494 | -70.278% |
| 2026-10-02 | 55.6800 | 55.6800 | 54.9600 | 55.5300 | +6.932% | 30 | 498 | -69.026% |
| 2026-09-30 | 49.8100 | 52.4000 | 49.8100 | 51.9300 | +4.445% | 13 | 487 | -66.878% |
| 2026-09-29 | 49.7200 | 49.7200 | 49.7200 | 49.7200 | -1.584% | 1 | 488 | -65.406% |
| 2026-09-28 | 48.3000 | 50.5200 | 48.3000 | 50.5200 | -3.496% | 2 | 488 | -65.954% |
| 2026-09-25 | 52.2300 | 52.3900 | 52.2300 | 52.3500 | +0.673% | 5 | 483 | -67.144% |
| 2026-09-24 | 49.8200 | 52.0000 | 49.5600 | 52.0000 | +0.893% | 137 | 450 | -66.923% |
| 2026-09-23 | 54.1300 | 54.1300 | 51.0000 | 51.5400 | +31.782% | 28 | 443 | -66.628% |
| 2026-09-18 | 39.1100 | 39.1100 | 39.1100 | 39.1100 | +14.123% | 1 | 442 | -56.021% |
| 2026-09-16 | 36.0700 | 36.2800 | 34.2700 | 34.2700 | -2.918% | 6 | 436 | -49.810% |
| 2026-09-15 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -15.792% | 2 | 436 | -51.275% |
| 2026-09-08 | 41.9200 | 41.9200 | 41.9200 | 41.9200 | +14.130% | 1 | 436 | -58.969% |
| 2026-09-02 | 38.0200 | 38.0600 | 36.7300 | 36.7300 | -11.130% | 12 | 426 | -53.172% |
| 2026-08-31 | 41.4900 | 41.5200 | 40.9800 | 41.3300 | -0.434% | 14 | 414 | -58.384% |
| 2026-08-26 | 41.3400 | 41.6900 | 41.3300 | 41.5100 | -2.398% | 7 | 410 | -58.564% |
| 2026-08-25 | 42.6300 | 42.8000 | 41.9700 | 42.5300 | +1.942% | 12 | 398 | -59.558% |
| 2026-08-24 | 41.5400 | 41.7200 | 41.5200 | 41.7200 | -4.749% | 14 | 384 | -58.773% |
| 2026-08-21 | 43.7800 | 43.8000 | 43.7800 | 43.8000 | +0.875% | 4 | 380 | -60.731% |
| 2026-08-20 | 43.6900 | 43.6900 | 43.4200 | 43.4200 | -9.880% | 4 | 377 | -60.387% |
| 2026-08-18 | 52.5600 | 52.5600 | 48.0300 | 48.1800 | -12.400% | 8 | 375 | -64.301% |
| 2026-08-17 | 55.2400 | 55.2400 | 54.2500 | 55.0000 | +1.645% | 3 | 374 | -68.727% |
| 2026-08-14 | 54.1100 | 54.6400 | 54.1100 | 54.1100 | -0.184% | 7 | 371 | -68.213% |
| 2026-08-13 | 54.2100 | 54.2100 | 54.2100 | 54.2100 | +12.074% | 10 | 364 | -68.272% |
| 2026-08-11 | 49.8800 | 49.8800 | 48.3700 | 48.3700 | -5.583% | 9 | 366 | -64.441% |
| 2026-08-10 | 51.8000 | 52.8700 | 51.2200 | 51.2300 | -3.431% | 15 | 355 | -66.426% |
| 2026-08-07 | 52.2800 | 53.0500 | 52.2800 | 53.0500 | +6.291% | 6 | 352 | -67.578% |
| 2026-08-06 | 49.5800 | 49.9100 | 49.5800 | 49.9100 | -9.485% | 3 | 349 | -65.538% |
| 2026-08-05 | 55.0600 | 55.1400 | 55.0600 | 55.1400 | +9.644% | 2 | 347 | -68.807% |
| 2026-08-04 | 50.2900 | 50.2900 | 50.2900 | 50.2900 | +19.397% | 5 | 352 | -65.798% |
| 2026-08-03 | 41.9400 | 42.1700 | 41.9400 | 42.1200 | +13.195% | 10 | 348 | -59.164% |
| 2026-07-30 | 37.0800 | 37.2100 | 37.0800 | 37.2100 | +12.553% | 10 | 344 | -53.776% |
| 2026-07-29 | 34.3800 | 34.3800 | 33.0600 | 33.0600 | -24.313% | 2 | 343 | -47.973% |
| 2026-07-23 | 43.5100 | 43.6800 | 43.5100 | 43.6800 | -15.365% | 4 | 345 | -60.623% |
| 2026-07-21 | 50.7600 | 51.6600 | 50.7600 | 51.6100 | +5.327% | 6 | 345 | -66.673% |
| 2026-07-16 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -8.922% | 30 | 315 | -64.898% |
| 2026-07-15 | 53.9800 | 54.0000 | 53.8000 | 53.8000 | -4.930% | 60 | 255 | -68.030% |
| 2026-07-13 | 56.5900 | 56.5900 | 56.5900 | 56.5900 | -9.716% | 1 | 255 | -69.606% |
| 2026-06-24 | 60.3800 | 62.6800 | 60.3600 | 62.6800 | +2.051% | 7 | 252 | -72.559% |
| 2026-06-23 | 63.9500 | 64.6100 | 60.7000 | 61.4200 | -10.869% | 11 | 245 | -71.996% |
| 2026-06-18 | 68.9100 | 68.9100 | 68.9100 | 68.9100 | +1.637% | 20 | 245 | -75.040% |
| 2026-06-17 | 67.4900 | 67.8000 | 67.1500 | 67.8000 | -3.350% | 16 | 251 | -74.631% |
| 2026-06-15 | 70.2500 | 70.2500 | 70.1500 | 70.1500 | +17.327% | 2 | 251 | -75.481% |
| 2026-06-12 | 59.8900 | 59.8900 | 59.7900 | 59.7900 | +5.823% | 2 | 251 | -71.233% |
| 2026-06-11 | 51.1100 | 56.5000 | 50.3600 | 56.5000 | +7.866% | 505 | 502 | -69.558% |
| 2026-06-09 | 51.4700 | 52.3800 | 51.4700 | 52.3800 | -12.335% | 3 | 500 | -67.163% |
| 2026-06-08 | 59.7900 | 59.7900 | 59.7500 | 59.7500 | +7.794% | 2 | 498 | -71.213% |
| 2026-06-05 | 62.0600 | 63.7100 | 55.4300 | 55.4300 | -18.605% | 7 | 497 | -68.970% |
| 2026-06-04 | 68.1000 | 68.1000 | 68.1000 | 68.1000 | -4.085% | 10 | 497 | -74.743% |
| 2026-06-03 | 72.1400 | 72.1400 | 71.0000 | 71.0000 | -0.504% | 4 | 497 | -75.775% |
| 2026-06-01 | 67.8100 | 71.3600 | 67.8100 | 71.3600 | +7.827% | 13 | 496 | -75.897% |
| 2026-05-29 | 69.6800 | 69.6800 | 66.1800 | 66.1800 | +4.748% | 6 | 496 | -74.010% |
| 2026-05-28 | 63.2700 | 63.2700 | 63.1800 | 63.1800 | +3.932% | 2 | 496 | -72.776% |
| 2026-05-27 | 60.8000 | 60.8000 | 60.6700 | 60.7900 | -1.507% | 7 | 489 | -71.706% |
| 2026-05-26 | 59.8000 | 62.8700 | 59.7400 | 61.7200 | +11.974% | 723 | 169 | -72.132% |
| 2026-05-22 | 55.8600 | 55.8600 | 54.8500 | 55.1200 | +5.051% | 8 | 166 | -68.795% |
| 2026-05-15 | 53.0200 | 54.1300 | 51.9200 | 52.4700 | -9.550% | 16 | 162 | -67.219% |
| 2026-05-14 | 58.0200 | 58.0200 | 57.9700 | 58.0100 | +4.901% | 3 | 162 | -70.350% |
| 2026-05-13 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | +3.889% | 2 | 163 | -68.897% |
| 2026-05-11 | 51.6900 | 53.2400 | 51.6900 | 53.2300 | +38.512% | 11 | 163 | -67.687% |
| 2026-05-06 | 38.4300 | 38.4300 | 38.4300 | 38.4300 | +17.595% | 1 | 160 | -55.243% |
| 2026-05-04 | 32.9100 | 32.9100 | 32.6800 | 32.6800 | +2.670% | 5 | 160 | -47.368% |
| 2026-05-01 | 32.6100 | 32.6100 | 31.8300 | 31.8300 | +19.124% | 3 | 158 | -45.963% |
| 2026-04-28 | 26.8000 | 26.8700 | 26.7200 | 26.7200 | -5.382% | 36 | 174 | -35.629% |
| 2026-04-27 | 28.1300 | 28.8600 | 27.9200 | 28.2400 | +11.444% | 210 | 159 | -39.093% |
| 2026-04-23 | 24.7100 | 25.3400 | 24.6200 | 25.3400 | +74.278% | 21 | 154 | -32.123% |
| 2026-04-14 | 14.5100 | 14.5400 | 14.5100 | 14.5400 | +22.908% | 60 | 155 | +18.294% |
| 2026-04-09 | 11.9300 | 11.9300 | 11.8300 | 11.8300 | +26.931% | 2 | 125 | +45.393% |
| 2026-04-07 | 9.2300 | 9.3200 | 9.2300 | 9.3200 | +19.949% | 198 | 125 | +84.549% |
| 2026-03-31 | 7.3900 | 7.7700 | 7.3900 | 7.7700 | +17.018% | 2 | 26 | +121.364% |
| 2026-03-30 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -49.119% | 2 | 26 | +159.036% |
| 2026-02-27 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -7.447% | 1 | 27 | +31.801% |
| 2026-02-04 | 13.7900 | 14.4400 | 13.5900 | 14.1000 | -34.204% | 92 | 28 | +21.986% |
| 2025-12-11 | 21.4300 | 21.4300 | 21.4300 | 21.4300 | +9.672% | 1 | 3 | -19.739% |
| 2025-11-18 | 19.6400 | 19.6400 | 19.5400 | 19.5400 | -19.022% | 2 | 2 | -11.975% |
| 2025-11-04 | 24.1300 | 24.1300 | 24.1300 | 24.1300 | 0.000% | 1 | 1 | -28.719% |