QQQ270917C00810000
QQQ Sep 17 2027 810.00 Call
optionOPRA
EODNov 5, 2026
14.76USD-41.775%(-10.59)15Vol978OI
QQQ270917C00810000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.88 | 16.88 | 14.62 | 14.76 | -41.775% | 15 | 966 | 0.000% |
| 2026-11-04 | 25.45 | 25.45 | 25.35 | 25.35 | +8.333% | 10 | 961 | -41.775% |
| 2026-11-03 | 23.79 | 23.79 | 23.40 | 23.40 | +3.311% | 52 | 937 | -36.923% |
| 2026-10-30 | 25.12 | 25.12 | 22.47 | 22.65 | -26.746% | 26 | 941 | -34.834% |
| 2026-10-29 | 30.54 | 32.42 | 30.54 | 30.92 | -13.146% | 5 | 942 | -52.264% |
| 2026-10-28 | 35.60 | 35.60 | 35.60 | 35.60 | +1.772% | 1 | 963 | -58.539% |
| 2026-10-27 | 34.98 | 34.98 | 34.98 | 34.98 | +6.842% | 16 | 947 | -57.804% |
| 2026-10-26 | 32.74 | 32.74 | 32.74 | 32.74 | +9.755% | 1 | 946 | -54.918% |
| 2026-10-23 | 31.25 | 31.25 | 29.82 | 29.83 | -0.567% | 25 | 946 | -50.520% |
| 2026-10-22 | 32.30 | 32.30 | 30.00 | 30.00 | -12.613% | 4 | 943 | -50.800% |
| 2026-10-20 | 34.20 | 34.37 | 33.76 | 34.33 | +14.243% | 21 | 953 | -57.006% |
| 2026-10-16 | 32.99 | 32.99 | 29.90 | 30.05 | -13.971% | 44 | 927 | -50.882% |
| 2026-10-15 | 34.86 | 34.93 | 34.80 | 34.93 | -8.704% | 6 | 922 | -57.744% |
| 2026-10-14 | 42.79 | 42.79 | 37.92 | 38.26 | -14.674% | 19 | 913 | -61.422% |
| 2026-10-13 | 44.36 | 44.84 | 44.36 | 44.84 | -5.937% | 6 | 913 | -67.083% |
| 2026-10-08 | 54.23 | 54.23 | 47.22 | 47.67 | -10.023% | 18 | 903 | -69.037% |
| 2026-10-07 | 53.13 | 53.13 | 52.98 | 52.98 | -6.775% | 2 | 904 | -72.140% |
| 2026-10-06 | 59.31 | 59.31 | 56.83 | 56.83 | +2.823% | 10 | 898 | -74.028% |
| 2026-10-05 | 54.86 | 55.32 | 54.59 | 55.27 | +3.405% | 9 | 890 | -73.295% |
| 2026-10-02 | 53.50 | 53.50 | 53.45 | 53.45 | +9.484% | 2 | 890 | -72.385% |
| 2026-10-01 | 48.82 | 48.82 | 48.82 | 48.82 | -1.731% | 1 | 889 | -69.766% |
| 2026-09-30 | 50.26 | 50.52 | 49.08 | 49.68 | +4.700% | 19 | 887 | -70.290% |
| 2026-09-29 | 48.26 | 48.39 | 47.45 | 47.45 | +1.955% | 81 | 888 | -68.894% |
| 2026-09-28 | 46.54 | 46.54 | 46.54 | 46.54 | -9.719% | 1 | 888 | -68.285% |
| 2026-09-25 | 49.55 | 51.55 | 49.55 | 51.55 | +2.343% | 9 | 887 | -71.368% |
| 2026-09-24 | 48.22 | 50.37 | 48.22 | 50.37 | +1.675% | 5 | 887 | -70.697% |
| 2026-09-23 | 49.12 | 50.09 | 49.09 | 49.54 | +2.123% | 16 | 881 | -70.206% |
| 2026-09-21 | 42.26 | 48.51 | 42.26 | 48.51 | +27.089% | 2 | 882 | -69.573% |
| 2026-09-18 | 38.29 | 38.29 | 38.17 | 38.17 | +3.864% | 3 | 879 | -61.331% |
| 2026-09-17 | 36.75 | 36.75 | 36.75 | 36.75 | -0.676% | 1 | 879 | -59.837% |
| 2026-09-10 | 37.00 | 37.00 | 37.00 | 37.00 | -9.469% | 2 | 879 | -60.108% |
| 2026-09-08 | 40.79 | 41.04 | 40.57 | 40.87 | +5.525% | 6 | 873 | -63.885% |
| 2026-09-04 | 39.89 | 39.89 | 38.73 | 38.73 | -1.199% | 2 | 872 | -61.890% |
| 2026-08-31 | 39.51 | 39.80 | 39.20 | 39.20 | -3.018% | 13 | 872 | -62.347% |
| 2026-08-26 | 40.18 | 40.42 | 40.18 | 40.42 | -1.246% | 2 | 874 | -63.483% |
| 2026-08-25 | 40.19 | 40.93 | 40.19 | 40.93 | +2.839% | 5 | 872 | -63.938% |
| 2026-08-24 | 38.10 | 39.99 | 38.10 | 39.80 | -5.799% | 26 | 872 | -62.915% |
| 2026-08-21 | 42.02 | 42.25 | 42.02 | 42.25 | +1.489% | 5 | 871 | -65.065% |
| 2026-08-20 | 41.63 | 41.63 | 41.63 | 41.63 | -10.106% | 3 | 871 | -64.545% |
| 2026-08-18 | 46.19 | 46.33 | 46.19 | 46.31 | -12.358% | 5 | 872 | -68.128% |
| 2026-08-17 | 52.84 | 52.84 | 52.84 | 52.84 | +1.654% | 1 | 871 | -72.067% |
| 2026-08-14 | 51.98 | 51.98 | 51.98 | 51.98 | +4.588% | 2 | 871 | -71.604% |
| 2026-08-11 | 49.26 | 49.70 | 49.26 | 49.70 | +0.689% | 2 | 871 | -70.302% |
| 2026-08-10 | 49.93 | 49.93 | 49.36 | 49.36 | -3.273% | 7 | 869 | -70.097% |
| 2026-08-07 | 49.86 | 51.03 | 49.86 | 51.03 | +6.601% | 2 | 869 | -71.076% |
| 2026-08-06 | 49.52 | 49.52 | 47.75 | 47.87 | -9.934% | 5 | 868 | -69.166% |
| 2026-08-05 | 53.15 | 53.15 | 53.15 | 53.15 | +4.812% | 1 | 868 | -72.230% |
| 2026-08-04 | 48.51 | 50.71 | 48.51 | 50.71 | +25.988% | 6 | 872 | -70.893% |
| 2026-08-03 | 39.35 | 40.25 | 39.35 | 40.25 | +12.808% | 2 | 871 | -63.329% |
| 2026-07-30 | 35.55 | 35.68 | 35.55 | 35.68 | +7.019% | 10 | 866 | -58.632% |
| 2026-07-29 | 33.34 | 33.34 | 33.34 | 33.34 | +0.422% | 1 | 865 | -55.729% |
| 2026-07-28 | 33.20 | 33.20 | 33.20 | 33.20 | -16.625% | 2 | 863 | -55.542% |
| 2026-07-24 | 39.82 | 39.82 | 39.82 | 39.82 | -20.040% | 1 | 862 | -62.933% |
| 2026-07-21 | 49.70 | 49.80 | 49.61 | 49.80 | -22.587% | 6 | 862 | -70.361% |
| 2026-06-30 | 64.44 | 64.44 | 64.33 | 64.33 | +5.771% | 2 | 862 | -77.056% |
| 2026-06-24 | 60.82 | 60.82 | 60.82 | 60.82 | -2.594% | 1 | 862 | -75.732% |
| 2026-06-23 | 63.51 | 63.51 | 61.13 | 62.44 | -4.933% | 6 | 857 | -76.361% |
| 2026-06-17 | 64.62 | 65.89 | 64.62 | 65.68 | -3.084% | 6 | 855 | -77.527% |
| 2026-06-15 | 67.70 | 67.77 | 67.70 | 67.77 | +14.341% | 2 | 856 | -78.220% |
| 2026-06-12 | 57.95 | 60.03 | 57.95 | 59.27 | +1.577% | 5 | 855 | -75.097% |
| 2026-06-11 | 49.70 | 58.35 | 49.70 | 58.35 | +19.276% | 261 | 976 | -74.704% |
| 2026-06-10 | 50.46 | 53.94 | 48.92 | 48.92 | -15.173% | 7 | 977 | -69.828% |
| 2026-06-08 | 57.02 | 58.00 | 57.02 | 57.67 | +7.774% | 9 | 977 | -74.406% |
| 2026-06-05 | 59.54 | 62.00 | 53.51 | 53.51 | -22.224% | 14 | 976 | -72.416% |
| 2026-06-04 | 68.15 | 68.80 | 68.15 | 68.80 | -3.167% | 4 | 976 | -78.547% |
| 2026-06-03 | 71.05 | 71.05 | 71.05 | 71.05 | +1.326% | 2 | 976 | -79.226% |
| 2026-06-02 | 70.80 | 70.94 | 70.12 | 70.12 | +4.097% | 3 | 975 | -78.950% |
| 2026-06-01 | 67.30 | 67.47 | 67.26 | 67.36 | +4.369% | 10 | 975 | -78.088% |
| 2026-05-29 | 67.04 | 67.04 | 64.54 | 64.54 | +8.781% | 7 | 969 | -77.130% |
| 2026-05-27 | 58.75 | 59.33 | 58.57 | 59.33 | -0.603% | 12 | 960 | -75.122% |
| 2026-05-26 | 57.24 | 59.72 | 57.24 | 59.69 | +12.432% | 4 | 959 | -75.272% |
| 2026-05-22 | 53.87 | 53.87 | 52.87 | 53.09 | +10.719% | 10 | 952 | -72.198% |
| 2026-05-21 | 47.92 | 47.95 | 47.70 | 47.95 | +6.936% | 25 | 946 | -69.218% |
| 2026-05-18 | 44.84 | 44.84 | 44.84 | 44.84 | -13.902% | 2 | 946 | -67.083% |
| 2026-05-15 | 51.31 | 52.08 | 50.22 | 52.08 | -7.033% | 13 | 944 | -71.659% |
| 2026-05-14 | 56.04 | 56.04 | 55.99 | 56.02 | +6.038% | 3 | 944 | -73.652% |
| 2026-05-13 | 49.27 | 53.27 | 49.27 | 52.83 | +21.616% | 1,406 | 302 | -72.061% |
| 2026-05-12 | 47.21 | 47.21 | 43.44 | 43.44 | -14.589% | 4 | 302 | -66.022% |
| 2026-05-11 | 51.00 | 51.56 | 50.86 | 50.86 | +7.074% | 413 | 302 | -70.979% |
| 2026-05-08 | 47.50 | 47.50 | 47.50 | 47.50 | +26.062% | 1 | 110 | -68.926% |
| 2026-05-06 | 37.68 | 37.68 | 37.68 | 37.68 | +19.241% | 10 | 110 | -60.828% |
| 2026-05-04 | 31.60 | 31.60 | 31.60 | 31.60 | +3.641% | 1 | 105 | -53.291% |
| 2026-05-01 | 30.03 | 30.57 | 30.03 | 30.49 | +12.385% | 3 | 104 | -51.591% |
| 2026-04-27 | 27.07 | 27.16 | 27.07 | 27.13 | +26.716% | 204 | 104 | -45.595% |
| 2026-04-20 | 21.41 | 21.41 | 21.41 | 21.41 | +10.077% | 1 | 9 | -31.060% |
| 2026-04-16 | 19.45 | 19.45 | 19.45 | 19.45 | +71.972% | 1 | 9 | -24.113% |
| 2026-03-16 | 11.31 | 11.31 | 11.31 | 11.31 | -3.745% | 1 | 8 | +30.504% |
| 2026-03-12 | 11.68 | 11.75 | 11.68 | 11.75 | -5.089% | 2 | 8 | +25.617% |
| 2026-03-09 | 12.59 | 12.59 | 12.38 | 12.38 | -27.219% | 2 | 8 | +19.225% |
| 2025-12-23 | 17.01 | 17.01 | 17.01 | 17.01 | -14.950% | 1 | 8 | -13.228% |
| 2025-12-12 | 20.00 | 20.00 | 20.00 | 20.00 | -6.542% | 1 | 8 | -26.200% |
| 2025-12-05 | 21.40 | 21.40 | 21.40 | 21.40 | +1.905% | 1 | 7 | -31.028% |
| 2025-12-02 | 20.84 | 21.00 | 20.84 | 21.00 | +17.187% | 2 | 7 | -29.714% |
| 2025-11-19 | 17.92 | 17.92 | 17.92 | 17.92 | -16.535% | 1 | 8 | -17.634% |
| 2025-11-14 | 21.23 | 21.47 | 21.23 | 21.47 | -7.576% | 2 | 7 | -31.253% |
| 2025-11-04 | 23.23 | 23.23 | 23.23 | 23.23 | +26.732% | 1 | 6 | -36.461% |
| 2025-10-20 | 18.00 | 18.33 | 17.99 | 18.33 | 0.000% | 11 | 6 | -19.476% |