QQQ270917C00815000
QQQ Sep 17 2027 815.00 Call
optionOPRA
EODNov 5, 2026
13.30USD-40.439%(-9.03)28Vol21,118OI
QQQ270917C00815000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.9300 | 16.9300 | 11.0100 | 13.3000 | -40.439% | 28 | 21,007 | 0.000% |
| 2026-11-04 | 23.8500 | 23.9500 | 22.3300 | 22.3300 | +1.824% | 3 | 21,281 | -40.439% |
| 2026-11-03 | 21.6700 | 22.5500 | 21.6700 | 21.9300 | +1.763% | 21 | 21,280 | -39.352% |
| 2026-11-02 | 24.3500 | 24.3500 | 21.2900 | 21.5500 | -4.222% | 20,216 | 1,361 | -38.283% |
| 2026-10-30 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -25.767% | 5 | 1,356 | -40.889% |
| 2026-10-26 | 30.3100 | 30.3100 | 30.3100 | 30.3100 | +6.801% | 1 | 1,356 | -56.120% |
| 2026-10-23 | 28.4200 | 28.4300 | 28.3800 | 28.3800 | -12.918% | 42 | 1,365 | -53.136% |
| 2026-10-20 | 32.4500 | 32.8000 | 32.4500 | 32.5900 | +12.924% | 18 | 1,360 | -59.190% |
| 2026-10-16 | 29.5000 | 29.5200 | 28.0900 | 28.8600 | -17.069% | 42 | 1,339 | -53.915% |
| 2026-10-15 | 33.5800 | 34.8000 | 33.5800 | 34.8000 | -4.422% | 5 | 1,336 | -61.782% |
| 2026-10-14 | 39.8900 | 39.9500 | 36.0800 | 36.4100 | -13.330% | 9 | 1,336 | -63.472% |
| 2026-10-13 | 42.4700 | 42.4700 | 42.0100 | 42.0100 | -6.144% | 102 | 1,342 | -68.341% |
| 2026-10-12 | 45.2200 | 45.2200 | 44.7600 | 44.7600 | -2.569% | 24 | 1,364 | -70.286% |
| 2026-10-08 | 51.9900 | 51.9900 | 45.3300 | 45.9400 | -19.699% | 35 | 1,336 | -71.049% |
| 2026-10-06 | 57.2400 | 57.2400 | 57.2100 | 57.2100 | +7.659% | 3 | 1,333 | -76.752% |
| 2026-10-05 | 52.5000 | 53.1900 | 52.2900 | 53.1400 | +4.094% | 8 | 1,332 | -74.972% |
| 2026-10-02 | 51.4000 | 51.4000 | 51.0500 | 51.0500 | +7.383% | 3 | 1,332 | -73.947% |
| 2026-09-30 | 47.4000 | 48.2400 | 47.2600 | 47.5400 | +2.767% | 31 | 1,335 | -72.024% |
| 2026-09-29 | 46.2300 | 46.2600 | 46.2300 | 46.2600 | +0.152% | 20 | 1,335 | -71.249% |
| 2026-09-28 | 46.1900 | 46.1900 | 46.1900 | 46.1900 | -4.051% | 680 | 655 | -71.206% |
| 2026-09-25 | 48.0300 | 48.1700 | 48.0300 | 48.1400 | -0.783% | 4 | 654 | -72.372% |
| 2026-09-24 | 47.9100 | 48.5200 | 47.9100 | 48.5200 | +2.169% | 2 | 653 | -72.589% |
| 2026-09-23 | 46.5400 | 48.0500 | 46.5400 | 47.4900 | +2.173% | 24 | 654 | -71.994% |
| 2026-09-21 | 44.6300 | 46.8600 | 44.6300 | 46.4800 | +30.160% | 82 | 575 | -71.386% |
| 2026-09-17 | 35.0000 | 35.7100 | 35.0000 | 35.7100 | +16.814% | 3 | 572 | -62.756% |
| 2026-09-16 | 30.5700 | 30.5700 | 30.5700 | 30.5700 | -6.256% | 2 | 570 | -56.493% |
| 2026-09-15 | 32.6100 | 32.6100 | 32.6100 | 32.6100 | -13.958% | 1 | 569 | -59.215% |
| 2026-08-31 | 39.2800 | 39.2800 | 37.8500 | 37.9000 | -8.143% | 34 | 554 | -64.908% |
| 2026-08-27 | 41.2600 | 41.2600 | 41.2600 | 41.2600 | +5.551% | 2 | 554 | -67.765% |
| 2026-08-25 | 38.5100 | 39.0900 | 38.5100 | 39.0900 | +3.467% | 10 | 548 | -65.976% |
| 2026-08-24 | 37.6700 | 38.3100 | 37.5800 | 37.7800 | -5.621% | 22 | 545 | -64.796% |
| 2026-08-21 | 40.2700 | 40.3100 | 40.0000 | 40.0300 | +0.301% | 5 | 543 | -66.775% |
| 2026-08-20 | 39.3100 | 39.9100 | 39.3100 | 39.9100 | -10.032% | 4 | 542 | -66.675% |
| 2026-08-18 | 45.1100 | 45.1100 | 44.1500 | 44.3600 | -11.862% | 5 | 542 | -70.018% |
| 2026-08-17 | 51.2600 | 51.2600 | 50.3300 | 50.3300 | -4.984% | 2 | 540 | -73.574% |
| 2026-08-13 | 52.9700 | 52.9700 | 52.9700 | 52.9700 | +11.422% | 17 | 540 | -74.891% |
| 2026-08-10 | 48.0800 | 48.4100 | 47.5300 | 47.5400 | -3.511% | 11 | 535 | -72.024% |
| 2026-08-07 | 48.6400 | 49.2700 | 47.5400 | 49.2700 | +6.461% | 65 | 535 | -73.006% |
| 2026-08-06 | 47.9700 | 47.9700 | 46.2800 | 46.2800 | -3.744% | 3 | 535 | -71.262% |
| 2026-08-05 | 54.1300 | 54.2000 | 48.0800 | 48.0800 | -8.209% | 22 | 539 | -72.338% |
| 2026-08-04 | 43.5100 | 52.3800 | 43.5100 | 52.3800 | +35.875% | 118 | 478 | -74.609% |
| 2026-08-03 | 38.4500 | 38.5500 | 38.4500 | 38.5500 | +13.083% | 7 | 479 | -65.499% |
| 2026-07-30 | 34.0800 | 34.0900 | 34.0800 | 34.0900 | -28.607% | 10 | 479 | -60.986% |
| 2026-07-16 | 47.8500 | 47.8500 | 47.7500 | 47.7500 | -21.477% | 2 | 478 | -72.147% |
| 2026-07-01 | 60.6300 | 60.8100 | 60.6300 | 60.8100 | -1.919% | 4 | 479 | -78.129% |
| 2026-06-30 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +15.177% | 1 | 478 | -78.548% |
| 2026-06-26 | 54.2000 | 54.2000 | 53.8300 | 53.8300 | -11.186% | 2 | 476 | -75.293% |
| 2026-06-23 | 60.5900 | 60.6100 | 60.5100 | 60.6100 | -4.686% | 5 | 476 | -78.056% |
| 2026-06-17 | 63.6900 | 63.6900 | 63.5900 | 63.5900 | -3.197% | 2 | 475 | -79.085% |
| 2026-06-15 | 65.7500 | 65.7500 | 65.6900 | 65.6900 | +18.403% | 2 | 474 | -79.753% |
| 2026-06-11 | 47.5800 | 55.8600 | 47.5200 | 55.4800 | +0.307% | 928 | 215 | -76.027% |
| 2026-06-08 | 55.8500 | 55.8800 | 55.2400 | 55.3100 | +8.536% | 402 | 44 | -75.954% |
| 2026-06-05 | 57.3100 | 57.3100 | 50.9600 | 50.9600 | -25.344% | 5 | 43 | -73.901% |
| 2026-06-02 | 69.1900 | 69.1900 | 67.9700 | 68.2600 | +4.613% | 4 | 41 | -80.516% |
| 2026-06-01 | 65.1300 | 65.2900 | 65.1300 | 65.2500 | +0.944% | 10 | 41 | -79.617% |
| 2026-05-29 | 64.6400 | 64.6400 | 64.6400 | 64.6400 | +14.165% | 4 | 37 | -79.425% |
| 2026-05-27 | 56.7600 | 56.7600 | 56.5700 | 56.6200 | -2.430% | 5 | 32 | -76.510% |
| 2026-05-26 | 57.7500 | 58.0300 | 57.7500 | 58.0300 | +13.384% | 2 | 31 | -77.081% |
| 2026-05-22 | 51.8800 | 51.9700 | 50.9400 | 51.1800 | +18.775% | 11 | 20 | -74.013% |
| 2026-05-18 | 43.0900 | 43.0900 | 43.0900 | 43.0900 | -14.078% | 2 | 20 | -69.134% |
| 2026-05-15 | 50.0500 | 50.1500 | 50.0500 | 50.1500 | -7.301% | 3 | 18 | -73.480% |
| 2026-05-14 | 54.1000 | 54.1000 | 54.0600 | 54.1000 | +11.939% | 3 | 18 | -75.416% |
| 2026-05-13 | 47.2900 | 48.3300 | 47.2900 | 48.3300 | +10.469% | 20 | 22 | -72.481% |
| 2026-05-12 | 42.2300 | 43.7500 | 42.2300 | 43.7500 | -11.348% | 6 | 22 | -69.600% |
| 2026-05-11 | 47.8900 | 49.3800 | 47.8900 | 49.3500 | +20.897% | 8 | 22 | -73.050% |
| 2026-05-08 | 40.8200 | 40.8200 | 40.8200 | 40.8200 | +68.399% | 1 | 15 | -67.418% |
| 2026-04-30 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | -3.924% | 2 | 15 | -45.132% |
| 2026-04-29 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | +5.301% | 6 | 14 | -47.285% |
| 2026-04-28 | 23.9600 | 23.9600 | 23.9600 | 23.9600 | -7.347% | 1 | 8 | -44.491% |
| 2026-04-27 | 25.8600 | 25.8600 | 25.8600 | 25.8600 | +3.814% | 2 | 9 | -48.569% |
| 2026-04-24 | 24.9100 | 24.9100 | 24.9100 | 24.9100 | +12.715% | 1 | 10 | -46.608% |
| 2026-04-22 | 22.1700 | 22.1700 | 22.1000 | 22.1000 | +7.282% | 2 | 9 | -39.819% |
| 2026-04-17 | 20.4100 | 20.6000 | 20.4100 | 20.6000 | +59.690% | 2 | 10 | -35.437% |
| 2026-04-14 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +15.488% | 2 | 10 | +3.101% |
| 2026-04-13 | 11.1100 | 11.1900 | 10.9900 | 11.1700 | +35.723% | 12 | 9 | +19.069% |
| 2026-04-07 | 8.1200 | 8.2300 | 8.1200 | 8.2300 | -1.082% | 2 | 3 | +61.604% |
| 2026-04-01 | 8.2300 | 8.3200 | 8.2300 | 8.3200 | -21.657% | 2 | 2 | +59.856% |
| 2026-03-17 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -14.699% | 1 | 3 | +25.235% |
| 2026-03-10 | 12.3900 | 12.4600 | 12.2500 | 12.4500 | +13.491% | 6 | 4 | +6.827% |
| 2026-03-09 | 10.9600 | 10.9700 | 10.9600 | 10.9700 | -17.519% | 2 | 3 | +21.240% |
| 2026-02-04 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -30.330% | 1 | 3 | 0.000% |
| 2025-12-11 | 19.2400 | 19.2400 | 19.0900 | 19.0900 | -13.424% | 2 | 2 | -30.330% |
| 2025-11-04 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | 0.000% | 1 | 1 | -39.683% |