QQQ270917C00820000
QQQ Sep 17 2027 820.00 Call
optionOPRA
EODNov 5, 2026
13.17USD-37.286%(-7.83)77Vol653OI
QQQ270917C00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.5500 | 18.5500 | 12.2800 | 13.1700 | -37.286% | 77 | 848 | 0.000% |
| 2026-11-04 | 22.5000 | 22.5000 | 21.0000 | 21.0000 | -0.615% | 2 | 848 | -37.286% |
| 2026-11-03 | 21.1300 | 21.1300 | 21.1300 | 21.1300 | +6.609% | 1 | 847 | -37.672% |
| 2026-11-02 | 23.0900 | 23.0900 | 19.8200 | 19.8200 | -9.909% | 8 | 844 | -33.552% |
| 2026-10-30 | 22.7000 | 22.7000 | 22.0000 | 22.0000 | -31.571% | 10 | 851 | -40.136% |
| 2026-10-28 | 32.2100 | 32.2100 | 32.1500 | 32.1500 | +18.416% | 2 | 852 | -59.036% |
| 2026-10-23 | 27.1400 | 27.2300 | 27.0400 | 27.1500 | -15.156% | 302 | 702 | -51.492% |
| 2026-10-20 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +16.788% | 1 | 702 | -58.844% |
| 2026-10-16 | 30.7400 | 30.7400 | 26.7300 | 27.4000 | -16.995% | 6 | 703 | -51.934% |
| 2026-10-15 | 31.1800 | 33.0100 | 29.9500 | 33.0100 | -4.595% | 10 | 701 | -60.103% |
| 2026-10-14 | 38.0200 | 38.0600 | 34.3200 | 34.6000 | -14.483% | 15 | 686 | -61.936% |
| 2026-10-13 | 41.6100 | 41.6100 | 40.4600 | 40.4600 | -4.305% | 2 | 685 | -67.449% |
| 2026-10-12 | 42.8300 | 42.9600 | 42.2800 | 42.2800 | -7.036% | 207 | 624 | -68.851% |
| 2026-10-09 | 45.4800 | 45.4800 | 45.4800 | 45.4800 | +4.456% | 3 | 624 | -71.042% |
| 2026-10-08 | 49.8100 | 49.8100 | 43.3500 | 43.5400 | -20.125% | 21 | 606 | -69.752% |
| 2026-10-06 | 53.6800 | 54.9900 | 53.6800 | 54.5100 | +6.903% | 12 | 602 | -75.839% |
| 2026-10-05 | 50.3700 | 51.0100 | 50.2300 | 50.9900 | +3.913% | 8 | 594 | -74.171% |
| 2026-10-02 | 50.0000 | 50.5800 | 48.6500 | 49.0700 | +7.445% | 9 | 591 | -73.161% |
| 2026-09-30 | 46.2200 | 46.3000 | 45.4700 | 45.6700 | +7.207% | 10 | 583 | -71.163% |
| 2026-09-28 | 42.5600 | 42.6000 | 42.4700 | 42.6000 | -8.974% | 11 | 572 | -69.085% |
| 2026-09-25 | 46.0900 | 46.8200 | 46.0900 | 46.8000 | +1.562% | 7 | 568 | -71.859% |
| 2026-09-24 | 44.3800 | 46.0800 | 44.3800 | 46.0800 | +0.854% | 11 | 559 | -71.419% |
| 2026-09-23 | 44.6500 | 46.0600 | 44.6500 | 45.6900 | -1.974% | 88 | 546 | -71.175% |
| 2026-09-21 | 41.2000 | 46.6100 | 41.2000 | 46.6100 | +48.961% | 3 | 546 | -71.744% |
| 2026-09-16 | 31.2900 | 31.2900 | 31.2900 | 31.2900 | -1.325% | 7 | 542 | -57.910% |
| 2026-09-15 | 31.8400 | 31.8400 | 31.7100 | 31.7100 | -12.014% | 7 | 549 | -58.467% |
| 2026-09-09 | 36.0400 | 36.0400 | 36.0400 | 36.0400 | -3.842% | 2 | 551 | -63.457% |
| 2026-09-08 | 36.5000 | 37.6200 | 35.9000 | 37.4800 | +14.864% | 160 | 428 | -64.861% |
| 2026-09-01 | 32.6300 | 32.6300 | 32.6300 | 32.6300 | -9.837% | 10 | 418 | -59.638% |
| 2026-08-31 | 36.8600 | 36.8600 | 36.1900 | 36.1900 | -8.403% | 72 | 407 | -63.609% |
| 2026-08-27 | 39.1300 | 39.5300 | 39.1300 | 39.5100 | +6.238% | 154 | 409 | -66.667% |
| 2026-08-26 | 37.1000 | 37.1900 | 37.1000 | 37.1900 | -1.169% | 2 | 409 | -64.587% |
| 2026-08-25 | 37.0000 | 37.6300 | 36.9000 | 37.6300 | +2.534% | 8 | 401 | -65.001% |
| 2026-08-24 | 36.5400 | 36.7000 | 36.5100 | 36.7000 | -6.378% | 18 | 384 | -64.114% |
| 2026-08-21 | 38.6300 | 39.2000 | 38.6100 | 39.2000 | +2.510% | 24 | 360 | -66.403% |
| 2026-08-20 | 38.2300 | 38.2400 | 38.2300 | 38.2400 | -12.253% | 3 | 358 | -65.560% |
| 2026-08-18 | 43.5800 | 43.5800 | 43.5800 | 43.5800 | -11.799% | 1 | 359 | -69.780% |
| 2026-08-17 | 49.4100 | 49.4100 | 49.4100 | 49.4100 | +3.002% | 1 | 358 | -73.345% |
| 2026-08-14 | 47.9700 | 47.9700 | 47.9700 | 47.9700 | +4.442% | 1 | 357 | -72.545% |
| 2026-08-10 | 45.7800 | 45.9300 | 45.7600 | 45.9300 | -3.224% | 4 | 353 | -71.326% |
| 2026-08-07 | 46.2600 | 47.4600 | 46.2600 | 47.4600 | +8.257% | 3 | 350 | -72.250% |
| 2026-08-06 | 43.8400 | 43.8400 | 43.8400 | 43.8400 | -7.666% | 1 | 351 | -69.959% |
| 2026-08-05 | 52.1700 | 52.5900 | 47.4800 | 47.4800 | -6.957% | 66 | 314 | -72.262% |
| 2026-08-04 | 44.3200 | 51.0300 | 44.3200 | 51.0300 | +36.663% | 6 | 313 | -74.192% |
| 2026-08-03 | 36.1400 | 37.3400 | 36.1400 | 37.3400 | +14.329% | 6 | 307 | -64.730% |
| 2026-07-30 | 32.6700 | 32.6700 | 32.6600 | 32.6600 | -12.744% | 10 | 312 | -59.675% |
| 2026-07-24 | 37.4300 | 37.4300 | 37.4300 | 37.4300 | -5.193% | 3 | 312 | -64.814% |
| 2026-07-23 | 39.4800 | 39.4800 | 39.4800 | 39.4800 | -2.253% | 1 | 313 | -66.641% |
| 2026-07-20 | 40.3900 | 40.3900 | 40.3900 | 40.3900 | -22.920% | 1 | 312 | -67.393% |
| 2026-07-09 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | +4.341% | 1 | 312 | -74.866% |
| 2026-07-07 | 50.2200 | 50.2200 | 50.2200 | 50.2200 | -4.124% | 2 | 314 | -73.775% |
| 2026-06-29 | 52.3800 | 52.3800 | 52.3800 | 52.3800 | +0.345% | 2 | 314 | -74.857% |
| 2026-06-25 | 53.3300 | 53.3300 | 52.2000 | 52.2000 | -10.997% | 3 | 312 | -74.770% |
| 2026-06-23 | 57.7300 | 58.6600 | 57.7300 | 58.6500 | -4.727% | 7 | 311 | -77.545% |
| 2026-06-17 | 61.2300 | 61.7400 | 61.2300 | 61.5600 | -4.172% | 5 | 308 | -78.606% |
| 2026-06-15 | 63.3700 | 64.2400 | 62.6000 | 64.2400 | +15.748% | 6 | 305 | -79.499% |
| 2026-06-12 | 52.8500 | 57.0000 | 52.8500 | 55.5000 | +4.757% | 5 | 305 | -76.270% |
| 2026-06-11 | 45.4900 | 52.9800 | 44.8700 | 52.9800 | +9.395% | 13 | 293 | -75.142% |
| 2026-06-05 | 55.4600 | 55.4600 | 48.4300 | 48.4300 | -26.252% | 36 | 291 | -72.806% |
| 2026-06-02 | 63.2500 | 65.9600 | 63.2500 | 65.6700 | +3.974% | 10 | 299 | -79.945% |
| 2026-06-01 | 60.3600 | 63.2300 | 60.3600 | 63.1600 | +1.283% | 11 | 307 | -79.148% |
| 2026-05-29 | 61.4400 | 62.3600 | 61.4400 | 62.3600 | +9.269% | 7 | 300 | -78.881% |
| 2026-05-28 | 57.0400 | 57.1400 | 57.0300 | 57.0700 | +3.219% | 6 | 297 | -76.923% |
| 2026-05-27 | 54.8100 | 55.2900 | 54.6400 | 55.2900 | +12.150% | 39 | 279 | -76.180% |
| 2026-05-22 | 49.9900 | 50.0800 | 49.0800 | 49.3000 | +17.381% | 20 | 266 | -73.286% |
| 2026-05-19 | 41.9600 | 42.0000 | 41.9600 | 42.0000 | +1.449% | 2 | 265 | -68.643% |
| 2026-05-18 | 40.9400 | 41.4000 | 40.8600 | 41.4000 | -20.705% | 3 | 266 | -68.188% |
| 2026-05-14 | 52.4200 | 52.4200 | 52.1800 | 52.2100 | +5.453% | 7 | 266 | -74.775% |
| 2026-05-13 | 45.5000 | 49.5500 | 45.5000 | 49.5100 | +13.842% | 14 | 271 | -73.399% |
| 2026-05-12 | 44.8000 | 44.8000 | 41.2000 | 43.4900 | -7.684% | 16 | 271 | -69.717% |
| 2026-05-11 | 47.1900 | 47.1900 | 47.1100 | 47.1100 | +25.093% | 5 | 271 | -72.044% |
| 2026-05-06 | 37.0000 | 37.8200 | 36.9900 | 37.6600 | +31.220% | 176 | 264 | -65.029% |
| 2026-05-04 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +4.061% | 1 | 202 | -54.111% |
| 2026-05-01 | 27.6000 | 27.8400 | 27.5000 | 27.5800 | +13.126% | 4 | 203 | -52.248% |
| 2026-04-24 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | +22.945% | 1 | 203 | -45.980% |
| 2026-04-17 | 19.7600 | 19.8300 | 19.7600 | 19.8300 | +87.606% | 2 | 204 | -33.585% |
| 2026-04-13 | 10.4000 | 10.5700 | 10.4000 | 10.5700 | +1.245% | 119 | 205 | +24.598% |
| 2026-04-10 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +4.505% | 1 | 137 | +26.149% |
| 2026-04-09 | 9.7800 | 10.3800 | 9.7800 | 9.9900 | +0.201% | 4 | 136 | +31.832% |
| 2026-04-08 | 10.1100 | 10.1100 | 9.9700 | 9.9700 | +28.149% | 268 | 134 | +32.096% |
| 2026-04-07 | 7.7300 | 7.7800 | 7.7300 | 7.7800 | -4.774% | 2 | 64 | +69.280% |
| 2026-04-01 | 8.2100 | 8.2100 | 8.1700 | 8.1700 | -28.018% | 67 | 63 | +61.200% |
| 2026-03-10 | 11.1800 | 11.3500 | 11.1800 | 11.3500 | -33.470% | 2 | 22 | +16.035% |
| 2025-11-18 | 16.9900 | 17.0600 | 16.9900 | 17.0600 | -13.533% | 2 | 22 | -22.802% |
| 2025-11-14 | 19.4300 | 19.7300 | 19.3200 | 19.7300 | +5.791% | 42 | 22 | -33.249% |
| 2025-11-13 | 18.7300 | 18.7300 | 18.6500 | 18.6500 | 0.000% | 2 | 1 | -29.383% |