QQQ270917C00845000
QQQ Sep 17 2027 845.00 Call
optionOPRA
EODNov 5, 2026
9.70USD-44.028%(-7.63)7Vol1,198OI
QQQ270917C00845000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.9700 | 10.9700 | 9.6800 | 9.7000 | -44.028% | 7 | 1,118 | 0.000% |
| 2026-11-04 | 17.8300 | 17.8400 | 17.3300 | 17.3300 | -1.590% | 30 | 1,090 | -44.028% |
| 2026-11-02 | 16.9800 | 17.7200 | 16.9800 | 17.6100 | +13.030% | 1,075 | 480 | -44.918% |
| 2026-10-30 | 15.1800 | 15.5800 | 15.0000 | 15.5800 | -33.532% | 4 | 478 | -37.741% |
| 2026-10-27 | 23.3000 | 23.4400 | 23.3000 | 23.4400 | +12.368% | 2 | 479 | -58.618% |
| 2026-10-23 | 20.9400 | 20.9400 | 20.8600 | 20.8600 | +1.361% | 2 | 479 | -53.500% |
| 2026-10-22 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | -19.167% | 3 | 479 | -52.867% |
| 2026-10-15 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | -13.460% | 1 | 480 | -61.901% |
| 2026-10-14 | 29.4200 | 29.4200 | 29.4200 | 29.4200 | -6.306% | 1 | 479 | -67.029% |
| 2026-10-13 | 31.4800 | 31.4800 | 31.4000 | 31.4000 | -17.434% | 2 | 480 | -69.108% |
| 2026-10-08 | 38.0300 | 38.0300 | 38.0300 | 38.0300 | -6.330% | 1 | 479 | -74.494% |
| 2026-10-05 | 40.1900 | 40.7700 | 40.1900 | 40.6000 | +1.627% | 8 | 478 | -76.108% |
| 2026-10-02 | 39.9500 | 39.9500 | 39.9500 | 39.9500 | +9.332% | 1 | 477 | -75.720% |
| 2026-09-30 | 35.7900 | 36.5400 | 35.7900 | 36.5400 | +8.043% | 6 | 471 | -73.454% |
| 2026-09-28 | 34.0000 | 34.0300 | 33.7800 | 33.8200 | -8.148% | 10 | 458 | -71.319% |
| 2026-09-23 | 36.7500 | 36.8200 | 36.7500 | 36.8200 | +13.292% | 11 | 458 | -73.656% |
| 2026-09-21 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +41.551% | 1 | 457 | -70.154% |
| 2026-09-15 | 22.9600 | 22.9600 | 22.9600 | 22.9600 | -11.556% | 1 | 456 | -57.753% |
| 2026-09-02 | 25.7100 | 25.9600 | 25.7100 | 25.9600 | +0.894% | 2 | 457 | -62.635% |
| 2026-09-01 | 26.7400 | 26.7400 | 25.7300 | 25.7300 | -9.972% | 5 | 453 | -62.301% |
| 2026-08-31 | 28.6900 | 28.8000 | 28.5500 | 28.5800 | -10.993% | 10 | 443 | -66.060% |
| 2026-08-27 | 31.9800 | 32.1100 | 31.9800 | 32.1100 | +6.009% | 2 | 442 | -69.791% |
| 2026-08-26 | 30.3100 | 30.3800 | 30.2900 | 30.2900 | +0.099% | 11 | 433 | -67.976% |
| 2026-08-25 | 29.7600 | 30.2600 | 29.7600 | 30.2600 | +2.472% | 3 | 433 | -67.944% |
| 2026-08-24 | 29.4300 | 29.5300 | 29.3500 | 29.5300 | -5.413% | 10 | 433 | -67.152% |
| 2026-08-21 | 31.2400 | 31.2400 | 31.2200 | 31.2200 | +1.265% | 3 | 434 | -68.930% |
| 2026-08-20 | 30.8100 | 30.8300 | 30.8100 | 30.8300 | -9.722% | 3 | 436 | -68.537% |
| 2026-08-19 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | -0.553% | 1 | 437 | -71.596% |
| 2026-08-18 | 34.3400 | 34.3400 | 34.3400 | 34.3400 | -17.788% | 1 | 438 | -71.753% |
| 2026-08-14 | 41.7700 | 41.7700 | 41.7700 | 41.7700 | +1.953% | 12 | 444 | -76.778% |
| 2026-08-13 | 40.9700 | 40.9700 | 40.9700 | 40.9700 | +9.692% | 1 | 444 | -76.324% |
| 2026-08-11 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | -0.480% | 12 | 432 | -74.029% |
| 2026-08-10 | 37.5300 | 37.5300 | 37.5300 | 37.5300 | +2.122% | 2 | 430 | -74.154% |
| 2026-08-06 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | -8.308% | 2 | 433 | -73.605% |
| 2026-08-05 | 42.4000 | 44.3400 | 40.0800 | 40.0800 | +0.200% | 12 | 432 | -75.798% |
| 2026-08-04 | 37.0200 | 40.0000 | 36.8700 | 40.0000 | +32.670% | 19 | 427 | -75.750% |
| 2026-08-03 | 29.6300 | 30.1500 | 29.6300 | 30.1500 | +7.679% | 9 | 420 | -67.828% |
| 2026-07-31 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +4.790% | 2 | 418 | -65.357% |
| 2026-07-30 | 26.7200 | 26.7200 | 26.7200 | 26.7200 | +19.499% | 4 | 414 | -63.698% |
| 2026-07-29 | 20.7300 | 22.3600 | 20.7300 | 22.3600 | -9.253% | 4 | 410 | -56.619% |
| 2026-07-28 | 25.8100 | 25.8100 | 24.6400 | 24.6400 | -33.746% | 8 | 402 | -60.633% |
| 2026-07-21 | 37.1900 | 37.1900 | 37.1900 | 37.1900 | +5.563% | 1 | 401 | -73.918% |
| 2026-07-17 | 35.2300 | 35.2300 | 35.2300 | 35.2300 | -14.345% | 2 | 403 | -72.467% |
| 2026-07-15 | 41.1300 | 41.1300 | 41.1300 | 41.1300 | -1.697% | 1 | 402 | -76.416% |
| 2026-07-02 | 41.8400 | 41.8400 | 41.8400 | 41.8400 | -4.952% | 5 | 397 | -76.816% |
| 2026-06-26 | 44.0200 | 44.0200 | 44.0200 | 44.0200 | -14.091% | 1 | 397 | -77.965% |
| 2026-06-25 | 51.2400 | 51.2400 | 51.2400 | 51.2400 | +4.914% | 2 | 397 | -81.069% |
| 2026-06-23 | 48.8700 | 48.8700 | 48.8400 | 48.8400 | -3.038% | 2 | 395 | -80.139% |
| 2026-06-17 | 50.3600 | 50.3700 | 50.3600 | 50.3700 | -9.812% | 2 | 396 | -80.743% |
| 2026-06-16 | 55.7200 | 55.8500 | 55.7200 | 55.8500 | +3.216% | 2 | 396 | -82.632% |
| 2026-06-15 | 54.1100 | 54.1100 | 54.1100 | 54.1100 | +15.719% | 2 | 396 | -82.074% |
| 2026-06-12 | 44.2600 | 47.5800 | 44.1000 | 46.7600 | +9.972% | 5 | 396 | -79.256% |
| 2026-06-11 | 42.3200 | 42.8800 | 41.9700 | 42.5200 | +11.396% | 23 | 392 | -77.187% |
| 2026-06-10 | 39.6500 | 40.3100 | 38.1500 | 38.1700 | -2.875% | 76 | 555 | -74.587% |
| 2026-06-09 | 39.0200 | 39.3000 | 39.0200 | 39.3000 | -12.880% | 2 | 554 | -75.318% |
| 2026-06-08 | 45.1700 | 45.1700 | 45.0100 | 45.1100 | -20.399% | 1,056 | 913 | -78.497% |
| 2026-06-03 | 56.6700 | 56.6700 | 56.6700 | 56.6700 | +6.064% | 1 | 913 | -82.883% |
| 2026-06-01 | 53.3500 | 53.5300 | 53.3400 | 53.4300 | +31.666% | 7 | 909 | -81.845% |
| 2026-05-22 | 40.5800 | 40.5800 | 40.5800 | 40.5800 | +11.729% | 1 | 910 | -76.097% |
| 2026-05-20 | 36.3200 | 36.3200 | 36.3200 | 36.3200 | -6.368% | 1 | 909 | -73.293% |
| 2026-05-15 | 38.7900 | 38.7900 | 38.7900 | 38.7900 | -11.073% | 1 | 909 | -74.994% |
| 2026-05-14 | 43.5600 | 43.6200 | 43.5600 | 43.6200 | +8.104% | 3 | 909 | -77.762% |
| 2026-05-13 | 40.3500 | 40.3500 | 40.3500 | 40.3500 | +25.779% | 4 | 906 | -75.960% |
| 2026-05-07 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | +11.119% | 2 | 906 | -69.763% |
| 2026-05-06 | 28.8500 | 28.8700 | 28.8500 | 28.8700 | +19.892% | 2 | 904 | -66.401% |
| 2026-05-05 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | +7.261% | 1 | 906 | -59.718% |
| 2026-05-04 | 22.7000 | 22.7000 | 22.4500 | 22.4500 | +0.854% | 2 | 907 | -56.793% |
| 2026-05-01 | 21.0900 | 22.2600 | 21.0900 | 22.2600 | +19.101% | 6 | 904 | -56.424% |
| 2026-04-29 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | +13.548% | 8 | 904 | -48.101% |
| 2026-04-23 | 16.4500 | 16.4600 | 16.4500 | 16.4600 | +1.731% | 2 | 896 | -41.069% |
| 2026-04-22 | 16.4200 | 16.4200 | 16.1800 | 16.1800 | +28.006% | 2 | 897 | -40.049% |
| 2026-04-16 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +76.045% | 1 | 897 | -23.259% |
| 2026-04-08 | 7.6600 | 7.6600 | 7.1800 | 7.1800 | +30.309% | 60 | 897 | +35.097% |
| 2026-04-07 | 5.5500 | 5.5500 | 5.5100 | 5.5100 | +11.089% | 39 | 927 | +76.044% |
| 2026-03-27 | 5.0600 | 5.0700 | 4.9400 | 4.9600 | -34.478% | 986 | 965 | +95.565% |
| 2026-03-19 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -40.205% | 1 | 130 | +28.137% |
| 2026-01-27 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +12.035% | 1 | 129 | -23.381% |
| 2026-01-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +2.727% | 2 | 128 | -14.159% |
| 2026-01-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.197% | 2 | 128 | -11.818% |
| 2026-01-12 | 12.8300 | 12.8400 | 12.8100 | 12.8200 | -1.157% | 248 | 126 | -24.337% |
| 2025-11-19 | 12.8700 | 12.9700 | 12.8700 | 12.9700 | -15.779% | 2 | 3 | -25.212% |
| 2025-11-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | 0.000% | 2 | 2 | -37.013% |