QQQ270917C00840000
QQQ Sep 17 2027 840.00 Call
optionOPRA
EODNov 5, 2026
10.00USD-40.968%(-6.94)132Vol2,104OI
QQQ270917C00840000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.8800 | 13.8800 | 10.0000 | 10.0000 | -40.968% | 132 | 2,068 | 0.000% |
| 2026-11-04 | 18.5500 | 19.1300 | 16.5500 | 16.9400 | +1.987% | 95 | 2,050 | -40.968% |
| 2026-11-03 | 16.8500 | 16.8500 | 16.1900 | 16.6100 | -10.168% | 35 | 2,048 | -39.795% |
| 2026-11-02 | 18.4400 | 18.5000 | 18.4400 | 18.4900 | +14.206% | 6 | 2,047 | -45.917% |
| 2026-10-30 | 17.8500 | 17.8900 | 16.0000 | 16.1900 | -28.236% | 48 | 2,007 | -38.233% |
| 2026-10-29 | 22.3000 | 22.5600 | 22.3000 | 22.5600 | -9.252% | 6 | 2,006 | -55.674% |
| 2026-10-28 | 25.5400 | 25.5400 | 24.8600 | 24.8600 | +12.540% | 2 | 2,012 | -59.775% |
| 2026-10-26 | 22.6000 | 22.6000 | 22.0900 | 22.0900 | -18.637% | 47 | 2,005 | -54.731% |
| 2026-10-21 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +12.190% | 1 | 2,004 | -63.168% |
| 2026-10-19 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +10.654% | 1 | 2,005 | -58.678% |
| 2026-10-16 | 23.9500 | 23.9500 | 21.8700 | 21.8700 | -21.132% | 46 | 1,978 | -54.275% |
| 2026-10-15 | 25.3800 | 27.9200 | 25.2500 | 27.7300 | -5.455% | 35 | 1,974 | -63.938% |
| 2026-10-14 | 31.1700 | 31.1700 | 28.7000 | 29.3300 | -13.353% | 10 | 1,972 | -65.905% |
| 2026-10-13 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | -3.561% | 1 | 1,973 | -70.458% |
| 2026-10-12 | 35.2300 | 35.2400 | 35.1000 | 35.1000 | -7.339% | 3 | 1,972 | -71.510% |
| 2026-10-09 | 37.8800 | 37.8800 | 37.8800 | 37.8800 | +2.434% | 1 | 1,971 | -73.601% |
| 2026-10-08 | 40.6000 | 40.6000 | 36.0600 | 36.9800 | -17.455% | 39 | 1,946 | -72.958% |
| 2026-10-06 | 45.7100 | 46.7300 | 44.8000 | 44.8000 | +5.437% | 5 | 1,942 | -77.679% |
| 2026-10-05 | 42.6900 | 42.6900 | 42.4900 | 42.4900 | +2.484% | 8 | 1,940 | -76.465% |
| 2026-10-02 | 41.6900 | 41.6900 | 41.4600 | 41.4600 | +8.676% | 3 | 1,937 | -75.880% |
| 2026-09-30 | 37.2200 | 39.0500 | 37.1900 | 38.1500 | +7.768% | 1,230 | 711 | -73.788% |
| 2026-09-28 | 36.4600 | 36.4600 | 35.4000 | 35.4000 | -8.880% | 70 | 708 | -71.751% |
| 2026-09-25 | 38.7100 | 38.8500 | 38.6800 | 38.8500 | +0.622% | 3 | 705 | -74.260% |
| 2026-09-24 | 36.9400 | 38.6100 | 36.8000 | 38.6100 | +0.836% | 7 | 703 | -74.100% |
| 2026-09-23 | 37.9100 | 38.7500 | 37.8600 | 38.2900 | +4.675% | 43 | 675 | -73.884% |
| 2026-09-21 | 36.5800 | 36.5800 | 36.5800 | 36.5800 | +42.445% | 1 | 674 | -72.663% |
| 2026-09-16 | 25.6800 | 25.6800 | 25.6800 | 25.6800 | +5.462% | 1 | 674 | -61.059% |
| 2026-09-15 | 24.7000 | 24.7000 | 24.3500 | 24.3500 | -19.210% | 3 | 672 | -58.932% |
| 2026-09-09 | 30.1400 | 30.1400 | 30.1400 | 30.1400 | -2.868% | 1 | 672 | -66.821% |
| 2026-09-08 | 29.6800 | 31.1900 | 29.6800 | 31.0300 | +2.919% | 5 | 673 | -67.773% |
| 2026-09-04 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +1.208% | 4 | 675 | -66.833% |
| 2026-09-03 | 30.1300 | 30.1300 | 29.7900 | 29.7900 | +8.525% | 8 | 675 | -66.432% |
| 2026-09-02 | 27.1400 | 27.4500 | 26.6600 | 27.4500 | +3.585% | 104 | 702 | -63.570% |
| 2026-09-01 | 27.4000 | 28.7600 | 26.5000 | 26.5000 | -11.371% | 36 | 724 | -62.264% |
| 2026-08-31 | 30.1900 | 30.1900 | 29.9000 | 29.9000 | -8.000% | 6 | 718 | -66.555% |
| 2026-08-28 | 32.5100 | 32.5800 | 32.5000 | 32.5000 | -0.763% | 4 | 720 | -69.231% |
| 2026-08-27 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +3.443% | 1 | 719 | -69.466% |
| 2026-08-26 | 31.6800 | 31.7400 | 31.6500 | 31.6600 | +0.190% | 12 | 707 | -68.414% |
| 2026-08-25 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +2.398% | 2 | 705 | -68.354% |
| 2026-08-24 | 30.0500 | 30.8600 | 30.0500 | 30.8600 | -5.279% | 19 | 689 | -67.596% |
| 2026-08-21 | 32.5700 | 32.5800 | 32.5700 | 32.5800 | +1.274% | 4 | 685 | -69.306% |
| 2026-08-20 | 31.7800 | 32.1700 | 31.7800 | 32.1700 | -10.886% | 4 | 686 | -68.915% |
| 2026-08-18 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | -12.591% | 2 | 684 | -72.299% |
| 2026-08-17 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | -3.707% | 1 | 683 | -75.787% |
| 2026-08-14 | 41.9600 | 42.8900 | 41.9600 | 42.8900 | +1.108% | 2 | 682 | -76.685% |
| 2026-08-13 | 40.2200 | 42.5500 | 40.2200 | 42.4200 | +17.572% | 48 | 655 | -76.426% |
| 2026-08-11 | 36.9700 | 36.9700 | 35.9300 | 36.0800 | -10.025% | 33 | 624 | -72.284% |
| 2026-08-10 | 39.9300 | 40.2400 | 39.8800 | 40.1000 | +0.577% | 4 | 625 | -75.062% |
| 2026-08-07 | 40.2000 | 41.3400 | 38.7600 | 39.8700 | -0.549% | 104 | 533 | -74.918% |
| 2026-08-06 | 39.8100 | 41.2000 | 39.4500 | 40.0900 | -3.999% | 6 | 544 | -75.056% |
| 2026-08-05 | 45.8900 | 45.9400 | 41.5700 | 41.7600 | +1.854% | 465 | 436 | -76.054% |
| 2026-08-04 | 38.5000 | 41.0000 | 38.5000 | 41.0000 | +50.459% | 7 | 430 | -75.610% |
| 2026-07-30 | 27.8900 | 27.8900 | 27.2500 | 27.2500 | -4.720% | 3 | 431 | -63.303% |
| 2026-07-27 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -9.465% | 1 | 431 | -65.035% |
| 2026-07-24 | 31.5900 | 31.5900 | 31.5900 | 31.5900 | -17.433% | 3 | 431 | -68.344% |
| 2026-07-22 | 38.2600 | 38.2600 | 38.2600 | 38.2600 | +4.507% | 2 | 431 | -73.863% |
| 2026-07-17 | 35.9600 | 36.6100 | 35.9600 | 36.6100 | -12.542% | 4 | 429 | -72.685% |
| 2026-07-15 | 41.6200 | 41.8600 | 41.0200 | 41.8600 | -7.163% | 131 | 406 | -76.111% |
| 2026-07-09 | 44.5500 | 45.0900 | 44.5500 | 45.0900 | -16.438% | 2 | 406 | -77.822% |
| 2026-06-30 | 53.1100 | 53.9600 | 53.1100 | 53.9600 | +16.043% | 2 | 406 | -81.468% |
| 2026-06-29 | 45.0000 | 46.5000 | 45.0000 | 46.5000 | +2.717% | 2 | 404 | -78.495% |
| 2026-06-26 | 45.6500 | 45.6500 | 45.2700 | 45.2700 | -13.952% | 2 | 404 | -77.910% |
| 2026-06-23 | 50.3800 | 52.6100 | 50.3800 | 52.6100 | -10.130% | 4 | 402 | -80.992% |
| 2026-06-18 | 55.5100 | 58.5400 | 55.5100 | 58.5400 | +0.983% | 5 | 399 | -82.918% |
| 2026-06-16 | 58.2800 | 58.2800 | 57.9700 | 57.9700 | +17.443% | 2 | 399 | -82.750% |
| 2026-06-12 | 48.8300 | 49.3600 | 48.8300 | 49.3600 | +11.498% | 2 | 399 | -79.741% |
| 2026-06-11 | 39.6100 | 44.2700 | 38.5000 | 44.2700 | +14.570% | 20 | 398 | -77.411% |
| 2026-06-10 | 41.9900 | 41.9900 | 37.8500 | 38.6400 | -8.889% | 32 | 381 | -74.120% |
| 2026-06-05 | 42.5000 | 42.5000 | 42.4100 | 42.4100 | -27.702% | 6 | 381 | -76.421% |
| 2026-06-03 | 58.6600 | 58.6600 | 58.6600 | 58.6600 | +5.865% | 10 | 387 | -82.953% |
| 2026-06-02 | 55.4100 | 55.4100 | 55.4100 | 55.4100 | +0.181% | 6 | 381 | -81.953% |
| 2026-06-01 | 55.1800 | 55.3100 | 55.1800 | 55.3100 | +2.445% | 6 | 378 | -81.920% |
| 2026-05-29 | 53.9900 | 53.9900 | 53.9900 | 53.9900 | +28.732% | 1 | 377 | -81.478% |
| 2026-05-22 | 41.9400 | 41.9400 | 41.9400 | 41.9400 | +19.794% | 2 | 377 | -76.156% |
| 2026-05-18 | 39.4500 | 39.4500 | 35.0100 | 35.0100 | -22.148% | 6 | 377 | -71.437% |
| 2026-05-14 | 46.2000 | 46.3400 | 44.9600 | 44.9700 | +17.815% | 626 | 428 | -77.763% |
| 2026-05-13 | 37.8000 | 38.1700 | 37.7700 | 38.1700 | +7.219% | 13 | 117 | -73.801% |
| 2026-05-12 | 37.6900 | 37.6900 | 35.1800 | 35.6000 | -12.745% | 73 | 117 | -71.910% |
| 2026-05-11 | 40.5700 | 40.8000 | 40.5700 | 40.8000 | +7.030% | 3 | 117 | -75.490% |
| 2026-05-08 | 38.1200 | 38.1200 | 38.1200 | 38.1200 | +13.621% | 20 | 83 | -73.767% |
| 2026-05-07 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | +15.690% | 1 | 83 | -70.194% |
| 2026-05-06 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +11.753% | 2 | 93 | -65.517% |
| 2026-05-05 | 25.0300 | 25.9500 | 25.0300 | 25.9500 | +9.494% | 2 | 93 | -61.464% |
| 2026-05-04 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +2.155% | 1 | 93 | -57.806% |
| 2026-05-01 | 22.5500 | 23.4600 | 22.5500 | 23.2000 | +17.946% | 23 | 84 | -56.897% |
| 2026-04-29 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | +23.323% | 7 | 91 | -49.161% |
| 2026-04-17 | 16.0400 | 16.0400 | 15.9100 | 15.9500 | +29.254% | 3 | 84 | -37.304% |
| 2026-04-15 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +16.305% | 1 | 84 | -18.963% |
| 2026-04-14 | 10.7800 | 10.7800 | 10.6100 | 10.6100 | +39.605% | 2 | 83 | -5.749% |
| 2026-04-09 | 7.7600 | 7.7600 | 7.5900 | 7.6000 | -1.427% | 4 | 82 | +31.579% |
| 2026-04-08 | 8.0900 | 8.0900 | 7.7100 | 7.7100 | +24.959% | 2 | 81 | +29.702% |
| 2026-04-07 | 6.2500 | 6.2500 | 6.1700 | 6.1700 | -1.280% | 229 | 80 | +62.075% |
| 2026-04-01 | 6.1800 | 6.2500 | 6.1800 | 6.2500 | +13.430% | 38 | 57 | +60.000% |
| 2026-03-31 | 5.6900 | 5.6900 | 5.5100 | 5.5100 | -38.846% | 32 | 20 | +81.488% |
| 2026-02-05 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -28.549% | 1 | 4 | +10.988% |
| 2026-01-26 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -19.218% | 1 | 3 | -20.698% |
| 2025-11-17 | 15.3700 | 15.6100 | 15.3700 | 15.6100 | +0.645% | 2 | 2 | -35.939% |
| 2025-11-14 | 15.2900 | 15.5100 | 15.2900 | 15.5100 | 0.000% | 2 | 1 | -35.525% |