QQQ270917C00830000
QQQ Sep 17 2027 830.00 Call
optionOPRA
EODNov 5, 2026
11.20USD-41.115%(-7.82)44Vol754OI
QQQ270917C00830000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.0000 | 13.0400 | 11.2000 | 11.2000 | -41.115% | 44 | 781 | 0.000% |
| 2026-11-03 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -8.337% | 1 | 781 | -41.115% |
| 2026-11-02 | 20.6100 | 20.7700 | 20.6100 | 20.7500 | +9.211% | 6 | 775 | -46.024% |
| 2026-10-30 | 20.0400 | 20.0400 | 18.1400 | 19.0000 | -31.358% | 12 | 777 | -41.053% |
| 2026-10-28 | 28.5800 | 28.5800 | 27.6800 | 27.6800 | -2.672% | 12 | 770 | -59.538% |
| 2026-10-27 | 28.4100 | 28.4400 | 28.4100 | 28.4400 | +12.545% | 20 | 750 | -60.619% |
| 2026-10-26 | 25.0600 | 25.3700 | 25.0600 | 25.2700 | +1.080% | 21 | 730 | -55.679% |
| 2026-10-23 | 24.3900 | 25.0000 | 24.3100 | 25.0000 | +2.501% | 3 | 728 | -55.200% |
| 2026-10-22 | 24.7400 | 24.7400 | 24.3900 | 24.3900 | -14.571% | 2 | 726 | -54.080% |
| 2026-10-19 | 28.5500 | 28.5600 | 28.5500 | 28.5500 | +24.238% | 210 | 854 | -60.771% |
| 2026-10-16 | 28.3800 | 28.7700 | 22.9800 | 22.9800 | -17.841% | 106 | 871 | -51.262% |
| 2026-10-15 | 27.3900 | 28.1500 | 27.3900 | 27.9700 | -18.192% | 5 | 869 | -59.957% |
| 2026-10-14 | 34.4400 | 34.5300 | 34.1900 | 34.1900 | -5.761% | 14 | 855 | -67.242% |
| 2026-10-13 | 36.7400 | 36.7400 | 36.2800 | 36.2800 | -8.707% | 147 | 855 | -69.129% |
| 2026-10-08 | 45.5700 | 45.5700 | 39.5800 | 39.7400 | -17.994% | 10 | 852 | -71.817% |
| 2026-10-06 | 50.7200 | 50.7200 | 48.3600 | 48.4600 | +4.081% | 10 | 851 | -76.888% |
| 2026-10-05 | 46.3500 | 46.5600 | 46.2000 | 46.5600 | +4.559% | 5 | 851 | -75.945% |
| 2026-10-02 | 44.5300 | 44.5300 | 44.5300 | 44.5300 | +6.074% | 3 | 848 | -74.848% |
| 2026-09-30 | 42.4200 | 42.4300 | 41.4500 | 41.9800 | +5.451% | 10 | 844 | -73.321% |
| 2026-09-29 | 39.8100 | 39.8100 | 39.8100 | 39.8100 | -7.996% | 1 | 844 | -71.866% |
| 2026-09-25 | 41.4200 | 43.4100 | 41.4200 | 43.2700 | +3.024% | 372 | 616 | -74.116% |
| 2026-09-23 | 41.3500 | 42.2800 | 41.2600 | 42.0000 | -4.197% | 73 | 636 | -73.333% |
| 2026-09-22 | 43.8400 | 43.8400 | 43.8400 | 43.8400 | +4.406% | 1 | 636 | -74.453% |
| 2026-09-21 | 41.9900 | 41.9900 | 41.9900 | 41.9900 | +33.048% | 3 | 639 | -73.327% |
| 2026-09-18 | 31.0000 | 31.6300 | 31.0000 | 31.5600 | +18.468% | 100 | 640 | -64.512% |
| 2026-09-16 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | -10.903% | 2 | 640 | -57.958% |
| 2026-09-14 | 29.0500 | 29.9000 | 29.0500 | 29.9000 | -5.230% | 8 | 638 | -62.542% |
| 2026-09-11 | 31.8300 | 32.0000 | 31.5400 | 31.5500 | -3.694% | 74 | 620 | -64.501% |
| 2026-09-09 | 32.9800 | 32.9800 | 32.7600 | 32.7600 | -4.378% | 13 | 628 | -65.812% |
| 2026-09-08 | 33.0000 | 34.3300 | 33.0000 | 34.2600 | +4.134% | 3 | 628 | -67.309% |
| 2026-09-04 | 33.0000 | 33.0000 | 31.8000 | 32.9000 | +0.858% | 48 | 613 | -65.957% |
| 2026-09-03 | 30.9300 | 32.6200 | 30.9300 | 32.6200 | +9.024% | 3 | 614 | -65.665% |
| 2026-09-02 | 29.4500 | 29.9300 | 29.4500 | 29.9200 | -8.725% | 6 | 614 | -62.567% |
| 2026-08-31 | 33.4900 | 33.4900 | 32.7800 | 32.7800 | -9.697% | 5 | 609 | -65.833% |
| 2026-08-27 | 36.9100 | 36.9800 | 36.1100 | 36.3000 | +5.431% | 156 | 556 | -69.146% |
| 2026-08-25 | 33.8700 | 34.4300 | 33.8700 | 34.4300 | +2.257% | 5 | 551 | -67.470% |
| 2026-08-24 | 33.5100 | 33.6700 | 33.4600 | 33.6700 | -5.182% | 18 | 533 | -66.736% |
| 2026-08-21 | 35.4800 | 35.5100 | 35.4800 | 35.5100 | +1.197% | 4 | 530 | -68.460% |
| 2026-08-20 | 35.0800 | 35.0900 | 35.0800 | 35.0900 | -16.393% | 3 | 527 | -68.082% |
| 2026-08-12 | 42.7500 | 42.7500 | 41.9700 | 41.9700 | -10.493% | 11 | 527 | -73.314% |
| 2026-08-05 | 48.6200 | 48.6200 | 46.8900 | 46.8900 | +10.381% | 2 | 528 | -76.114% |
| 2026-08-04 | 42.3500 | 42.4800 | 42.3500 | 42.4800 | +24.356% | 2 | 528 | -73.635% |
| 2026-08-03 | 32.0000 | 34.1600 | 32.0000 | 34.1600 | +9.277% | 83 | 507 | -67.213% |
| 2026-07-31 | 31.2600 | 31.2600 | 31.2600 | 31.2600 | +26.610% | 4 | 503 | -64.171% |
| 2026-07-29 | 24.6900 | 24.6900 | 24.6900 | 24.6900 | -44.229% | 3 | 500 | -54.638% |
| 2026-07-15 | 44.7600 | 44.7600 | 44.2700 | 44.2700 | -7.655% | 97 | 403 | -74.701% |
| 2026-07-02 | 48.1500 | 48.1500 | 47.9400 | 47.9400 | -15.420% | 2 | 403 | -76.637% |
| 2026-06-30 | 56.2300 | 56.6800 | 56.1500 | 56.6800 | +15.910% | 106 | 402 | -80.240% |
| 2026-06-26 | 48.1200 | 50.2000 | 48.1200 | 48.9000 | -7.962% | 3 | 402 | -77.096% |
| 2026-06-23 | 53.1300 | 53.1300 | 53.1300 | 53.1300 | -7.936% | 1 | 401 | -78.920% |
| 2026-06-17 | 57.7100 | 57.7100 | 57.7100 | 57.7100 | -8.032% | 2 | 482 | -80.593% |
| 2026-06-16 | 62.1200 | 62.7500 | 61.6600 | 62.7500 | +1.112% | 306 | 552 | -82.151% |
| 2026-06-15 | 58.3000 | 62.1200 | 58.3000 | 62.0600 | +18.165% | 4 | 553 | -81.953% |
| 2026-06-12 | 49.1300 | 52.5200 | 46.8900 | 52.5200 | +10.685% | 380 | 233 | -78.675% |
| 2026-06-11 | 44.7100 | 47.6300 | 42.7700 | 47.4500 | +20.005% | 535 | 431 | -76.396% |
| 2026-06-10 | 43.1400 | 43.6500 | 39.5400 | 39.5400 | -15.386% | 84 | 394 | -71.674% |
| 2026-06-05 | 53.6700 | 53.6700 | 46.7300 | 46.7300 | -23.930% | 3 | 393 | -76.033% |
| 2026-06-02 | 62.1600 | 62.1600 | 61.4300 | 61.4300 | +3.995% | 600 | 275 | -81.768% |
| 2026-06-01 | 59.0300 | 59.1500 | 59.0300 | 59.0700 | +5.332% | 4 | 278 | -81.039% |
| 2026-05-29 | 56.0800 | 56.0800 | 56.0800 | 56.0800 | +1.576% | 1 | 278 | -80.029% |
| 2026-05-28 | 51.2200 | 55.3600 | 51.2200 | 55.2100 | +7.204% | 9 | 273 | -79.714% |
| 2026-05-27 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +15.730% | 1 | 272 | -78.252% |
| 2026-05-15 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -8.474% | 4 | 276 | -74.831% |
| 2026-05-14 | 48.7100 | 48.7100 | 48.5900 | 48.6200 | +5.696% | 7 | 276 | -76.964% |
| 2026-05-13 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +43.750% | 2 | 271 | -75.652% |
| 2026-05-06 | 31.6900 | 32.0000 | 31.6900 | 32.0000 | +22.371% | 6 | 271 | -65.000% |
| 2026-05-04 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +3.770% | 1 | 268 | -57.170% |
| 2026-05-01 | 25.0800 | 25.7100 | 25.0800 | 25.2000 | +85.294% | 3 | 269 | -55.556% |
| 2026-04-15 | 13.5600 | 13.6000 | 13.5600 | 13.6000 | +26.160% | 19 | 269 | -17.647% |
| 2026-04-14 | 10.7700 | 10.7800 | 10.7700 | 10.7800 | +15.171% | 2 | 272 | +3.896% |
| 2026-04-13 | 9.2000 | 9.3600 | 9.2000 | 9.3600 | +1.961% | 60 | 271 | +19.658% |
| 2026-04-10 | 9.2700 | 9.2700 | 9.1800 | 9.1800 | +7.873% | 2 | 241 | +22.004% |
| 2026-04-09 | 8.6800 | 8.7300 | 8.5100 | 8.5100 | -3.405% | 139 | 240 | +31.610% |
| 2026-04-08 | 8.9800 | 8.9800 | 8.8100 | 8.8100 | +28.052% | 136 | 170 | +27.128% |
| 2026-04-06 | 7.8700 | 7.8700 | 6.8800 | 6.8800 | -36.000% | 95 | 111 | +62.791% |
| 2026-02-12 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +2.381% | 1 | 20 | +4.186% |
| 2026-02-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -24.242% | 1 | 19 | +6.667% |
| 2026-01-30 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | +13.607% | 1 | 18 | -19.192% |
| 2026-01-20 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -9.563% | 1 | 17 | -8.197% |
| 2025-12-29 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +17.406% | 5 | 16 | -16.976% |
| 2025-12-17 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -28.722% | 1 | 11 | -2.524% |
| 2025-11-28 | 16.2500 | 16.2500 | 16.1200 | 16.1200 | -22.500% | 5 | 10 | -30.521% |
| 2025-10-30 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 0.000% | 5 | 5 | -46.154% |