QQQ270917C00825000
QQQ Sep 17 2027 825.00 Call
optionOPRA
EODNov 5, 2026
11.27USD-47.800%(-10.32)31Vol1,087OI
QQQ270917C00825000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.4200 | 13.4200 | 11.2700 | 11.2700 | -47.800% | 31 | 1,073 | 0.000% |
| 2026-11-02 | 21.8500 | 21.9200 | 21.5900 | 21.5900 | +13.751% | 3 | 1,074 | -47.800% |
| 2026-10-30 | 21.1100 | 21.1100 | 18.9800 | 18.9800 | -36.309% | 22 | 1,074 | -40.622% |
| 2026-10-28 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +6.391% | 1 | 1,074 | -62.181% |
| 2026-10-27 | 28.0100 | 28.0100 | 28.0100 | 28.0100 | +2.338% | 1 | 1,073 | -59.764% |
| 2026-10-26 | 27.3700 | 27.3700 | 27.3700 | 27.3700 | +5.676% | 1 | 1,072 | -58.824% |
| 2026-10-23 | 25.5400 | 25.9000 | 25.5400 | 25.9000 | +1.569% | 401 | 873 | -56.486% |
| 2026-10-22 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -20.979% | 1 | 872 | -55.804% |
| 2026-10-21 | 31.8900 | 32.2700 | 31.8900 | 32.2700 | +12.793% | 2 | 872 | -65.076% |
| 2026-10-20 | 28.6000 | 28.6100 | 28.6000 | 28.6100 | +1.131% | 2 | 871 | -60.608% |
| 2026-10-19 | 28.2900 | 28.2900 | 28.2900 | 28.2900 | -13.724% | 6 | 871 | -60.163% |
| 2026-10-14 | 36.2000 | 36.2400 | 32.7900 | 32.7900 | -14.005% | 14 | 866 | -65.630% |
| 2026-10-13 | 38.0400 | 38.6300 | 38.0400 | 38.1300 | -6.955% | 117 | 876 | -70.443% |
| 2026-10-12 | 40.9800 | 40.9800 | 40.9800 | 40.9800 | -6.224% | 6 | 876 | -72.499% |
| 2026-10-09 | 43.6900 | 44.1000 | 43.6900 | 43.7000 | +2.510% | 45 | 888 | -74.211% |
| 2026-10-08 | 47.6300 | 47.6300 | 41.4700 | 42.6300 | -19.292% | 128 | 798 | -73.563% |
| 2026-10-06 | 52.8100 | 52.8200 | 52.8100 | 52.8200 | +8.840% | 3 | 796 | -78.663% |
| 2026-10-05 | 48.3300 | 48.6100 | 48.2600 | 48.5300 | +2.840% | 5 | 791 | -76.777% |
| 2026-10-02 | 46.8200 | 48.3800 | 46.8200 | 47.1900 | +8.234% | 6 | 788 | -76.118% |
| 2026-09-30 | 44.4100 | 44.4100 | 43.2800 | 43.6000 | +2.733% | 9 | 782 | -74.151% |
| 2026-09-29 | 42.0800 | 42.4500 | 42.0800 | 42.4400 | +4.173% | 6 | 780 | -73.445% |
| 2026-09-28 | 40.8600 | 40.8600 | 40.7300 | 40.7400 | -7.765% | 12 | 771 | -72.337% |
| 2026-09-25 | 44.1800 | 44.2200 | 44.1700 | 44.1700 | +4.150% | 5 | 766 | -74.485% |
| 2026-09-24 | 41.0100 | 42.4300 | 41.0100 | 42.4100 | -3.548% | 14 | 757 | -73.426% |
| 2026-09-23 | 42.7400 | 44.1900 | 42.7400 | 43.9700 | -3.891% | 20 | 753 | -74.369% |
| 2026-09-22 | 45.3400 | 45.7500 | 45.3400 | 45.7500 | +2.740% | 75 | 741 | -75.366% |
| 2026-09-21 | 40.6300 | 44.5300 | 40.6300 | 44.5300 | +39.026% | 14 | 736 | -74.691% |
| 2026-09-17 | 31.3500 | 32.1200 | 31.3500 | 32.0300 | -4.217% | 4 | 733 | -64.814% |
| 2026-09-11 | 33.4400 | 33.4400 | 33.4400 | 33.4400 | -1.357% | 1 | 732 | -66.298% |
| 2026-09-04 | 33.7000 | 33.9000 | 33.7000 | 33.9000 | +0.743% | 2 | 730 | -66.755% |
| 2026-09-03 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | +7.991% | 300 | 430 | -66.508% |
| 2026-09-01 | 31.4200 | 31.8200 | 31.1600 | 31.1600 | -9.419% | 3 | 431 | -63.832% |
| 2026-08-31 | 34.6700 | 34.6800 | 34.4000 | 34.4000 | -3.316% | 4 | 428 | -67.238% |
| 2026-08-26 | 35.4500 | 35.5800 | 35.4500 | 35.5800 | -0.947% | 2 | 437 | -68.325% |
| 2026-08-25 | 35.3800 | 35.9200 | 35.3800 | 35.9200 | +2.162% | 8 | 429 | -68.625% |
| 2026-08-24 | 35.9400 | 35.9400 | 34.1700 | 35.1600 | -6.415% | 35 | 403 | -67.947% |
| 2026-08-21 | 37.0400 | 37.5700 | 36.9000 | 37.5700 | +2.594% | 40 | 366 | -70.003% |
| 2026-08-20 | 36.6200 | 36.6200 | 36.6200 | 36.6200 | -14.078% | 6 | 364 | -69.224% |
| 2026-08-18 | 42.6200 | 42.6200 | 42.6200 | 42.6200 | -8.580% | 1 | 365 | -73.557% |
| 2026-08-17 | 46.6200 | 46.6200 | 46.6200 | 46.6200 | -2.244% | 1 | 364 | -75.826% |
| 2026-08-14 | 47.6900 | 47.6900 | 47.6900 | 47.6900 | +9.506% | 2 | 363 | -76.368% |
| 2026-08-06 | 43.5500 | 43.5500 | 43.5500 | 43.5500 | -5.285% | 2 | 365 | -74.122% |
| 2026-08-05 | 45.9800 | 45.9800 | 45.9800 | 45.9800 | +5.410% | 2 | 363 | -75.489% |
| 2026-08-04 | 43.4500 | 43.6600 | 43.3900 | 43.6200 | +22.839% | 8 | 362 | -74.163% |
| 2026-08-03 | 35.2500 | 35.5400 | 35.2500 | 35.5100 | +20.988% | 9 | 360 | -68.262% |
| 2026-07-28 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -36.458% | 2 | 360 | -61.601% |
| 2026-07-15 | 46.6500 | 46.6500 | 46.1900 | 46.1900 | -13.062% | 74 | 290 | -75.601% |
| 2026-07-09 | 53.1300 | 53.1300 | 53.1300 | 53.1300 | +17.909% | 3 | 287 | -78.788% |
| 2026-07-07 | 45.0600 | 45.0600 | 45.0600 | 45.0600 | -7.112% | 1 | 287 | -74.989% |
| 2026-07-02 | 48.7000 | 48.7000 | 48.5100 | 48.5100 | -20.528% | 3 | 286 | -76.768% |
| 2026-06-30 | 58.1300 | 61.0400 | 58.1300 | 61.0400 | +19.616% | 102 | 234 | -81.537% |
| 2026-06-26 | 51.0300 | 51.0300 | 51.0300 | 51.0300 | -19.688% | 1 | 234 | -77.915% |
| 2026-06-22 | 63.5400 | 63.5400 | 63.5400 | 63.5400 | -2.065% | 1 | 234 | -82.263% |
| 2026-06-18 | 64.8800 | 64.8800 | 64.8800 | 64.8800 | +8.841% | 1 | 234 | -82.629% |
| 2026-06-17 | 59.4900 | 59.6800 | 59.4900 | 59.6100 | -7.178% | 4 | 277 | -81.094% |
| 2026-06-16 | 64.3800 | 64.3800 | 64.2200 | 64.2200 | +5.244% | 376 | 383 | -82.451% |
| 2026-06-15 | 61.2800 | 61.2800 | 61.0200 | 61.0200 | +11.656% | 150 | 458 | -81.531% |
| 2026-06-12 | 54.1100 | 54.7700 | 54.1100 | 54.6500 | +11.145% | 281 | 500 | -79.378% |
| 2026-06-11 | 49.1700 | 49.1700 | 49.1700 | 49.1700 | +13.688% | 2 | 500 | -77.080% |
| 2026-06-10 | 45.1200 | 45.1200 | 43.2000 | 43.2500 | -29.226% | 204 | 300 | -73.942% |
| 2026-06-01 | 61.0300 | 61.1500 | 60.9900 | 61.1100 | +16.422% | 8 | 298 | -81.558% |
| 2026-05-28 | 52.6100 | 52.6100 | 52.4900 | 52.4900 | -1.427% | 2 | 298 | -78.529% |
| 2026-05-27 | 52.7500 | 53.6500 | 52.7200 | 53.2500 | +13.057% | 97 | 297 | -78.836% |
| 2026-05-15 | 45.6000 | 47.1000 | 45.0000 | 47.1000 | -6.529% | 8 | 299 | -76.072% |
| 2026-05-14 | 50.3900 | 50.3900 | 50.3600 | 50.3900 | +16.509% | 3 | 299 | -77.634% |
| 2026-05-08 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | +21.352% | 1 | 296 | -73.942% |
| 2026-05-07 | 35.6400 | 35.6400 | 35.6400 | 35.6400 | -1.274% | 4 | 297 | -68.378% |
| 2026-05-06 | 34.5600 | 36.1000 | 34.5600 | 36.1000 | +32.721% | 35 | 293 | -68.781% |
| 2026-05-01 | 27.3100 | 27.3100 | 27.2000 | 27.2000 | +36.478% | 2 | 258 | -58.566% |
| 2026-04-23 | 20.0600 | 20.0600 | 19.9300 | 19.9300 | +99.699% | 2 | 258 | -43.452% |
| 2026-04-13 | 9.7100 | 9.9800 | 9.7100 | 9.9800 | +33.960% | 2 | 257 | +12.926% |
| 2026-04-06 | 7.9400 | 7.9400 | 7.4000 | 7.4500 | +6.429% | 6 | 258 | +51.275% |
| 2026-04-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.778% | 1 | 262 | +61.000% |
| 2026-04-01 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | +7.303% | 2 | 262 | +56.528% |
| 2026-03-31 | 6.0800 | 6.7100 | 6.0800 | 6.7100 | +9.106% | 122 | 262 | +67.958% |
| 2026-03-30 | 5.9600 | 6.1700 | 5.9000 | 6.1500 | -2.844% | 40 | 237 | +83.252% |
| 2026-03-27 | 6.0000 | 6.4000 | 6.0000 | 6.3300 | -48.242% | 34 | 223 | +78.041% |
| 2026-02-09 | 12.4100 | 12.4100 | 12.2300 | 12.2300 | -12.141% | 141 | 191 | -7.850% |
| 2025-12-16 | 13.9800 | 13.9800 | 13.9200 | 13.9200 | -14.180% | 2 | 52 | -19.037% |
| 2025-11-18 | 16.3300 | 16.3300 | 16.2000 | 16.2200 | -8.517% | 102 | 51 | -30.518% |
| 2025-11-17 | 17.5700 | 17.7300 | 17.5700 | 17.7300 | 0.000% | 20 | 10 | -36.435% |