QQQ270917C00850000
QQQ Sep 17 2027 850.00 Call
optionOPRA
EODNov 5, 2026
8.50USD-41.379%(-6.00)253Vol26,911OI
QQQ270917C00850000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.5000 | 13.5000 | 8.5000 | 8.5000 | -41.379% | 253 | 26,402 | 0.000% |
| 2026-11-04 | 15.3000 | 16.8000 | 14.5000 | 14.5000 | +0.138% | 43 | 26,485 | -41.379% |
| 2026-11-03 | 15.1000 | 15.2000 | 14.4800 | 14.4800 | +0.138% | 271 | 26,239 | -41.298% |
| 2026-11-02 | 15.6700 | 16.6800 | 14.4600 | 14.4600 | -0.345% | 25,589 | 2,460 | -41.217% |
| 2026-10-30 | 16.1000 | 16.1000 | 14.3000 | 14.5100 | -38.229% | 11 | 2,454 | -41.420% |
| 2026-10-28 | 23.4800 | 23.6100 | 23.4800 | 23.4900 | +3.480% | 5 | 2,453 | -63.814% |
| 2026-10-27 | 22.5400 | 22.7000 | 22.5400 | 22.7000 | +8.873% | 4 | 2,452 | -62.555% |
| 2026-10-26 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +6.107% | 1 | 2,452 | -59.233% |
| 2026-10-23 | 19.7500 | 19.7500 | 19.6500 | 19.6500 | +3.585% | 2 | 2,450 | -56.743% |
| 2026-10-22 | 19.4800 | 19.4800 | 18.9700 | 18.9700 | -20.194% | 6 | 2,450 | -55.192% |
| 2026-10-21 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | +8.887% | 2 | 2,448 | -64.241% |
| 2026-10-20 | 22.7800 | 23.3600 | 21.8300 | 21.8300 | -2.978% | 60 | 2,450 | -61.063% |
| 2026-10-19 | 21.9500 | 22.5000 | 21.9500 | 22.5000 | +11.441% | 2 | 2,449 | -62.222% |
| 2026-10-16 | 22.8400 | 22.8400 | 20.1900 | 20.1900 | -19.562% | 4 | 2,450 | -57.900% |
| 2026-10-15 | 21.9000 | 25.1000 | 21.9000 | 25.1000 | -8.694% | 20 | 2,453 | -66.135% |
| 2026-10-14 | 28.0000 | 28.0000 | 27.3200 | 27.4900 | -8.458% | 13 | 2,451 | -69.080% |
| 2026-10-13 | 29.9300 | 30.0300 | 29.9300 | 30.0300 | -7.458% | 5 | 2,454 | -71.695% |
| 2026-10-12 | 32.7000 | 32.7000 | 32.4500 | 32.4500 | -6.078% | 3 | 2,454 | -73.806% |
| 2026-10-09 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | -7.198% | 45 | 2,409 | -75.398% |
| 2026-10-08 | 37.2300 | 37.2300 | 37.2300 | 37.2300 | -3.399% | 14 | 2,395 | -77.169% |
| 2026-10-07 | 38.4700 | 38.5400 | 38.4700 | 38.5400 | -4.248% | 100 | 2,309 | -77.945% |
| 2026-10-05 | 39.0400 | 40.2500 | 39.0400 | 40.2500 | +16.768% | 8 | 2,308 | -78.882% |
| 2026-10-01 | 34.6600 | 34.6700 | 34.4700 | 34.4700 | -1.005% | 5 | 2,302 | -75.341% |
| 2026-09-30 | 33.9200 | 34.8200 | 33.9200 | 34.8200 | +6.159% | 6 | 2,297 | -75.589% |
| 2026-09-29 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -0.061% | 10 | 2,307 | -74.085% |
| 2026-09-28 | 32.3800 | 32.8200 | 32.3800 | 32.8200 | -9.736% | 2 | 2,307 | -74.101% |
| 2026-09-25 | 36.3600 | 36.3600 | 36.3600 | 36.3600 | +3.149% | 2 | 2,307 | -76.623% |
| 2026-09-24 | 33.5000 | 35.2500 | 33.5000 | 35.2500 | -1.288% | 751 | 1,621 | -75.887% |
| 2026-09-23 | 35.7100 | 35.7100 | 35.7100 | 35.7100 | -1.923% | 2 | 1,619 | -76.197% |
| 2026-09-22 | 37.0000 | 37.0000 | 36.4100 | 36.4100 | +2.275% | 3 | 1,617 | -76.655% |
| 2026-09-21 | 32.5300 | 35.6000 | 32.5300 | 35.6000 | +32.985% | 18 | 1,605 | -76.124% |
| 2026-09-18 | 25.1000 | 26.7700 | 25.1000 | 26.7700 | +4.570% | 4 | 1,607 | -68.248% |
| 2026-09-17 | 25.1300 | 25.6700 | 25.1300 | 25.6000 | +19.906% | 5 | 1,603 | -66.797% |
| 2026-09-16 | 23.5700 | 23.5700 | 20.9600 | 21.3500 | -15.076% | 7 | 1,600 | -60.187% |
| 2026-09-14 | 22.7600 | 25.1400 | 22.7600 | 25.1400 | -6.992% | 3 | 1,600 | -66.189% |
| 2026-09-11 | 26.8100 | 27.0300 | 26.8100 | 27.0300 | +7.007% | 2 | 1,599 | -68.553% |
| 2026-09-10 | 24.5100 | 25.2600 | 24.5100 | 25.2600 | -10.552% | 931 | 825 | -66.350% |
| 2026-09-08 | 27.0000 | 28.2400 | 27.0000 | 28.2400 | +5.531% | 5 | 823 | -69.901% |
| 2026-09-03 | 26.7600 | 26.7600 | 26.7600 | 26.7600 | +12.911% | 2 | 821 | -68.236% |
| 2026-09-02 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -2.829% | 5 | 822 | -64.135% |
| 2026-09-01 | 24.8200 | 24.8200 | 24.3900 | 24.3900 | -11.534% | 6 | 820 | -65.150% |
| 2026-08-31 | 27.1900 | 27.5700 | 27.1900 | 27.5700 | -4.204% | 9 | 818 | -69.169% |
| 2026-08-28 | 31.7400 | 31.7500 | 28.7800 | 28.7800 | -7.341% | 8 | 817 | -70.466% |
| 2026-08-27 | 30.0000 | 31.0600 | 30.0000 | 31.0600 | +6.919% | 4 | 819 | -72.634% |
| 2026-08-26 | 29.3100 | 29.3100 | 28.5700 | 29.0500 | +0.833% | 21 | 814 | -70.740% |
| 2026-08-25 | 28.9800 | 28.9800 | 28.4400 | 28.8100 | +1.910% | 10 | 808 | -70.496% |
| 2026-08-24 | 26.7000 | 28.2700 | 26.7000 | 28.2700 | -5.578% | 11 | 798 | -69.933% |
| 2026-08-21 | 29.9400 | 29.9400 | 29.9400 | 29.9400 | +1.837% | 4 | 794 | -71.610% |
| 2026-08-20 | 30.0000 | 30.0000 | 29.4000 | 29.4000 | -9.899% | 10 | 786 | -71.088% |
| 2026-08-19 | 32.7100 | 32.7100 | 32.6300 | 32.6300 | -3.233% | 2 | 787 | -73.950% |
| 2026-08-18 | 34.0500 | 34.0500 | 33.7200 | 33.7200 | -11.473% | 3 | 785 | -74.792% |
| 2026-08-17 | 38.0900 | 38.0900 | 38.0900 | 38.0900 | -5.741% | 1 | 785 | -77.684% |
| 2026-08-13 | 39.6000 | 40.4100 | 39.6000 | 40.4100 | +12.250% | 3 | 785 | -78.966% |
| 2026-08-12 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +6.195% | 1 | 787 | -76.389% |
| 2026-08-11 | 35.7400 | 35.7400 | 33.9000 | 33.9000 | -8.254% | 5 | 790 | -74.926% |
| 2026-08-10 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | +2.753% | 1 | 789 | -76.996% |
| 2026-08-07 | 36.5400 | 37.7700 | 35.9600 | 35.9600 | -11.166% | 7 | 787 | -76.363% |
| 2026-08-05 | 40.3400 | 41.6000 | 39.0500 | 40.4800 | -0.049% | 10 | 785 | -79.002% |
| 2026-08-04 | 34.4800 | 41.6400 | 34.4800 | 40.5000 | +42.105% | 27 | 776 | -79.012% |
| 2026-08-03 | 28.1500 | 28.5000 | 28.1500 | 28.5000 | +13.636% | 6 | 772 | -70.175% |
| 2026-07-30 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | -4.747% | 2 | 770 | -66.108% |
| 2026-07-27 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | -11.851% | 5 | 770 | -67.717% |
| 2026-07-24 | 28.3800 | 29.8700 | 28.3800 | 29.8700 | -17.713% | 7 | 763 | -71.543% |
| 2026-07-22 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +17.097% | 43 | 763 | -76.584% |
| 2026-07-20 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -8.528% | 1 | 763 | -72.581% |
| 2026-07-17 | 33.8900 | 33.8900 | 33.8900 | 33.8900 | -11.584% | 2 | 763 | -74.919% |
| 2026-07-15 | 38.5500 | 38.5500 | 38.3300 | 38.3300 | +0.472% | 14 | 763 | -77.824% |
| 2026-07-13 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | -13.138% | 1 | 762 | -77.720% |
| 2026-07-10 | 44.1500 | 44.1500 | 43.9200 | 43.9200 | +19.510% | 2 | 761 | -80.647% |
| 2026-07-08 | 37.4000 | 38.3600 | 36.7500 | 36.7500 | -4.545% | 5 | 762 | -76.871% |
| 2026-07-07 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -3.750% | 1 | 761 | -77.922% |
| 2026-07-02 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -17.797% | 1 | 760 | -78.750% |
| 2026-06-30 | 48.6200 | 48.6600 | 48.6200 | 48.6600 | +14.494% | 2 | 760 | -82.532% |
| 2026-06-26 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +4.090% | 1 | 759 | -80.000% |
| 2026-06-24 | 40.8300 | 40.8300 | 40.8300 | 40.8300 | -16.673% | 1 | 759 | -79.182% |
| 2026-06-23 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -12.108% | 1 | 758 | -82.653% |
| 2026-06-22 | 54.5900 | 55.7500 | 54.5900 | 55.7500 | +1.364% | 3 | 757 | -84.753% |
| 2026-06-18 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +15.015% | 1 | 757 | -84.545% |
| 2026-06-17 | 48.9300 | 48.9800 | 47.2500 | 47.8200 | -4.245% | 344 | 693 | -82.225% |
| 2026-06-16 | 54.8200 | 54.9100 | 49.9400 | 49.9400 | -8.602% | 6 | 694 | -82.980% |
| 2026-06-15 | 52.5500 | 54.6400 | 52.5500 | 54.6400 | +21.774% | 403 | 693 | -84.444% |
| 2026-06-12 | 44.8700 | 44.8700 | 44.8700 | 44.8700 | +9.067% | 2 | 695 | -81.056% |
| 2026-06-11 | 38.7400 | 41.3400 | 37.4200 | 41.1400 | +15.141% | 67 | 635 | -79.339% |
| 2026-06-10 | 38.8300 | 38.9300 | 35.5100 | 35.7300 | +6.657% | 12 | 630 | -76.210% |
| 2026-06-09 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -22.900% | 10 | 620 | -74.627% |
| 2026-06-08 | 43.4100 | 43.4500 | 43.4100 | 43.4500 | +0.742% | 266 | 667 | -80.437% |
| 2026-06-05 | 44.5000 | 44.5000 | 43.0300 | 43.1300 | -13.428% | 3 | 667 | -80.292% |
| 2026-06-04 | 49.4200 | 49.8200 | 49.4200 | 49.8200 | -4.321% | 2 | 668 | -82.939% |
| 2026-06-02 | 52.0700 | 52.0700 | 52.0700 | 52.0700 | +3.560% | 1 | 668 | -83.676% |
| 2026-05-29 | 51.1000 | 51.1000 | 50.2800 | 50.2800 | +4.143% | 21 | 648 | -83.095% |
| 2026-05-28 | 48.2800 | 48.2800 | 48.2800 | 48.2800 | +8.861% | 1 | 648 | -82.394% |
| 2026-05-27 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | +5.420% | 400 | 248 | -80.834% |
| 2026-05-14 | 41.9500 | 42.0700 | 41.9500 | 42.0700 | +9.301% | 4 | 248 | -79.796% |
| 2026-05-13 | 38.4900 | 38.4900 | 38.4900 | 38.4900 | +18.067% | 1 | 247 | -77.916% |
| 2026-05-12 | 30.7200 | 32.7800 | 30.7200 | 32.6000 | -7.228% | 29 | 247 | -73.926% |
| 2026-05-08 | 35.1400 | 35.1400 | 35.1400 | 35.1400 | +22.653% | 10 | 247 | -75.811% |
| 2026-05-07 | 30.7800 | 30.7800 | 28.6500 | 28.6500 | +21.604% | 7 | 247 | -70.332% |
| 2026-05-05 | 23.5000 | 23.5600 | 23.5000 | 23.5600 | +8.822% | 2 | 245 | -63.922% |
| 2026-05-04 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +3.638% | 1 | 245 | -60.739% |
| 2026-05-01 | 21.0700 | 21.0700 | 20.8900 | 20.8900 | +17.756% | 3 | 245 | -59.311% |
| 2026-04-29 | 17.7500 | 17.7500 | 17.7400 | 17.7400 | -2.795% | 2 | 245 | -52.086% |
| 2026-04-24 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +18.123% | 1 | 245 | -53.425% |
| 2026-04-23 | 15.4700 | 15.4700 | 15.4500 | 15.4500 | -2.277% | 2 | 245 | -44.984% |
| 2026-04-22 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | +15.994% | 1 | 244 | -46.237% |
| 2026-04-20 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -4.284% | 2 | 244 | -37.638% |
| 2026-04-17 | 14.4600 | 14.4700 | 14.2400 | 14.2400 | +94.802% | 5 | 244 | -40.309% |
| 2026-04-10 | 7.3800 | 7.4000 | 7.3100 | 7.3100 | +7.500% | 230 | 244 | +16.279% |
| 2026-04-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +29.278% | 1 | 359 | +25.000% |
| 2026-04-07 | 5.2300 | 5.2600 | 5.2300 | 5.2600 | -1.313% | 2 | 359 | +61.597% |
| 2026-04-06 | 5.3500 | 5.3500 | 5.3300 | 5.3300 | -2.381% | 32 | 358 | +59.475% |
| 2026-04-01 | 5.5900 | 5.8000 | 5.4200 | 5.4600 | +9.419% | 250 | 358 | +55.678% |
| 2026-03-31 | 4.6800 | 4.9900 | 4.6800 | 4.9900 | +10.643% | 7 | 209 | +70.341% |
| 2026-03-30 | 4.6000 | 4.7100 | 4.4800 | 4.5100 | -2.592% | 5 | 203 | +88.470% |
| 2026-03-27 | 4.8000 | 4.8200 | 4.6300 | 4.6300 | -29.313% | 400 | 205 | +83.585% |
| 2026-03-23 | 6.4300 | 6.5500 | 6.4300 | 6.5500 | -12.667% | 5 | 10 | +29.771% |
| 2026-03-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -20.551% | 1 | 7 | +13.333% |
| 2026-02-09 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -18.621% | 1 | 6 | -9.958% |
| 2026-01-15 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -5.921% | 1 | 5 | -26.724% |
| 2026-01-12 | 12.1700 | 12.3300 | 12.1700 | 12.3300 | +8.634% | 2 | 5 | -31.062% |
| 2026-01-06 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +8.405% | 1 | 5 | -25.110% |
| 2025-12-17 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -6.518% | 1 | 5 | -18.816% |
| 2025-11-21 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +2.377% | 1 | 4 | -24.107% |
| 2025-10-17 | 10.9900 | 10.9900 | 10.9400 | 10.9400 | 0.000% | 6 | 3 | -22.303% |