QQQ270917C00860000
QQQ Sep 17 2027 860.00 Call
optionOPRA
EODNov 5, 2026
8.60USD-35.094%(-4.65)3Vol1,107OI
QQQ270917C00860000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.3100 | 8.6000 | 7.3100 | 8.6000 | -35.094% | 3 | 1,108 | 0.000% |
| 2026-11-04 | 13.7600 | 13.7600 | 13.2500 | 13.2500 | 0.000% | 12 | 1,097 | -35.094% |
| 2026-11-03 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -10.412% | 6 | 1,091 | -35.094% |
| 2026-11-02 | 14.7400 | 14.7900 | 14.7400 | 14.7900 | +8.114% | 3 | 1,091 | -41.853% |
| 2026-10-30 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -34.857% | 1 | 1,090 | -37.135% |
| 2026-10-28 | 20.4500 | 21.0000 | 20.4500 | 21.0000 | +18.644% | 3 | 1,090 | -59.048% |
| 2026-10-26 | 17.6900 | 17.7000 | 17.6900 | 17.7000 | -11.456% | 14 | 1,090 | -51.412% |
| 2026-10-19 | 20.7300 | 20.7400 | 19.9000 | 19.9900 | +16.560% | 206 | 1,175 | -56.978% |
| 2026-10-16 | 17.9700 | 18.2200 | 16.9300 | 17.1500 | -19.747% | 93 | 1,176 | -49.854% |
| 2026-10-15 | 20.5000 | 21.3700 | 20.5000 | 21.3700 | -7.168% | 11 | 1,175 | -59.757% |
| 2026-10-14 | 23.7300 | 23.7300 | 22.7300 | 23.0200 | -14.072% | 4 | 1,177 | -62.641% |
| 2026-10-13 | 27.0200 | 27.5300 | 26.7900 | 26.7900 | -15.275% | 22 | 1,177 | -67.898% |
| 2026-10-09 | 31.7000 | 31.7000 | 31.6200 | 31.6200 | -9.294% | 6 | 1,177 | -72.802% |
| 2026-10-07 | 33.8000 | 35.0200 | 33.8000 | 34.8600 | -6.038% | 17 | 1,182 | -75.330% |
| 2026-10-06 | 37.0700 | 37.1000 | 37.0700 | 37.1000 | +2.884% | 86 | 1,096 | -76.819% |
| 2026-10-05 | 35.6700 | 36.0600 | 35.6700 | 36.0600 | +5.039% | 8 | 1,101 | -76.151% |
| 2026-10-02 | 34.2000 | 34.4800 | 34.1600 | 34.3300 | +8.058% | 28 | 1,101 | -74.949% |
| 2026-09-30 | 30.9900 | 31.7700 | 30.9600 | 31.7700 | +7.513% | 6 | 1,096 | -72.930% |
| 2026-09-28 | 29.4800 | 29.5500 | 29.4800 | 29.5500 | -9.799% | 14 | 1,082 | -70.897% |
| 2026-09-25 | 33.2800 | 33.2900 | 32.7600 | 32.7600 | +1.361% | 123 | 1,082 | -73.748% |
| 2026-09-23 | 32.3200 | 32.3900 | 32.3200 | 32.3200 | +19.881% | 4 | 1,086 | -73.391% |
| 2026-09-21 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | +14.383% | 1 | 1,085 | -68.101% |
| 2026-09-18 | 24.8300 | 24.8300 | 23.5700 | 23.5700 | +3.650% | 51 | 1,037 | -63.513% |
| 2026-09-17 | 22.5000 | 22.7400 | 22.5000 | 22.7400 | -9.040% | 4 | 1,034 | -62.181% |
| 2026-09-09 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +1.543% | 5 | 1,034 | -65.600% |
| 2026-09-08 | 24.5800 | 24.6200 | 24.5800 | 24.6200 | -1.243% | 2 | 1,033 | -65.069% |
| 2026-08-31 | 23.9000 | 25.2300 | 23.9000 | 24.9300 | -8.244% | 7 | 1,029 | -65.503% |
| 2026-08-28 | 29.1600 | 29.7000 | 27.0600 | 27.1700 | -0.912% | 194 | 970 | -68.347% |
| 2026-08-27 | 28.3500 | 28.3500 | 27.4200 | 27.4200 | +3.394% | 38 | 937 | -68.636% |
| 2026-08-26 | 26.2000 | 26.7700 | 25.2200 | 26.5200 | +2.473% | 674 | 567 | -67.572% |
| 2026-08-24 | 25.8300 | 25.8800 | 25.8300 | 25.8800 | -7.835% | 3 | 564 | -66.770% |
| 2026-08-21 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | +3.846% | 1 | 565 | -69.373% |
| 2026-08-20 | 27.0200 | 27.0400 | 27.0200 | 27.0400 | -8.833% | 3 | 562 | -68.195% |
| 2026-08-19 | 30.5000 | 30.5000 | 29.5000 | 29.6600 | -19.751% | 11 | 559 | -71.005% |
| 2026-08-13 | 37.1500 | 37.1500 | 36.7100 | 36.9600 | +13.062% | 4 | 556 | -76.732% |
| 2026-08-12 | 32.8400 | 32.8400 | 32.3200 | 32.6900 | -1.239% | 4 | 556 | -73.692% |
| 2026-08-10 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | -7.594% | 2 | 556 | -74.018% |
| 2026-08-05 | 35.7900 | 35.8200 | 35.7900 | 35.8200 | +8.545% | 2 | 557 | -75.991% |
| 2026-08-04 | 32.2000 | 33.0000 | 32.2000 | 33.0000 | +50.000% | 15 | 552 | -73.939% |
| 2026-07-30 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +4.762% | 1 | 553 | -60.909% |
| 2026-07-29 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.166% | 1 | 553 | -59.048% |
| 2026-07-28 | 21.2000 | 22.3800 | 21.2000 | 22.3800 | -8.987% | 3 | 554 | -61.573% |
| 2026-07-27 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | -8.109% | 1 | 553 | -65.026% |
| 2026-07-24 | 26.7600 | 26.7600 | 26.7600 | 26.7600 | -20.238% | 3 | 550 | -67.862% |
| 2026-07-21 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | +21.163% | 2 | 550 | -74.367% |
| 2026-07-17 | 27.9500 | 27.9500 | 27.5500 | 27.6900 | -22.437% | 104 | 602 | -68.942% |
| 2026-07-15 | 35.8000 | 35.8000 | 35.7000 | 35.7000 | -10.705% | 22 | 580 | -75.910% |
| 2026-07-10 | 39.9800 | 39.9800 | 39.9800 | 39.9800 | -2.938% | 3 | 577 | -78.489% |
| 2026-07-06 | 41.2000 | 41.2000 | 41.1900 | 41.1900 | -12.194% | 2 | 577 | -79.121% |
| 2026-06-30 | 46.8800 | 46.9300 | 46.8800 | 46.9100 | +19.364% | 4 | 576 | -81.667% |
| 2026-06-26 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | -9.862% | 1 | 576 | -78.117% |
| 2026-06-23 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | -2.982% | 7 | 569 | -80.275% |
| 2026-06-17 | 44.9000 | 45.1400 | 44.7200 | 44.9400 | -11.413% | 4 | 587 | -80.863% |
| 2026-06-15 | 50.1900 | 52.2900 | 48.7600 | 50.7300 | +32.316% | 247 | 443 | -83.048% |
| 2026-06-11 | 36.0600 | 38.4500 | 36.0000 | 38.3400 | +24.927% | 93 | 437 | -77.569% |
| 2026-06-10 | 34.4500 | 34.4800 | 30.2800 | 30.6900 | -16.467% | 909 | 376 | -71.978% |
| 2026-06-09 | 36.8300 | 36.8300 | 36.7400 | 36.7400 | -8.561% | 2 | 376 | -76.592% |
| 2026-06-08 | 40.9800 | 40.9800 | 40.1800 | 40.1800 | -10.092% | 503 | 530 | -78.596% |
| 2026-05-28 | 44.6700 | 44.6900 | 44.6700 | 44.6900 | +59.379% | 202 | 731 | -80.756% |
| 2026-05-19 | 28.0400 | 28.0400 | 28.0400 | 28.0400 | -21.125% | 1 | 731 | -69.330% |
| 2026-05-13 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +9.016% | 1 | 731 | -75.809% |
| 2026-05-08 | 29.8900 | 32.6100 | 29.8900 | 32.6100 | +16.174% | 32 | 731 | -73.628% |
| 2026-05-07 | 28.0700 | 28.0700 | 28.0700 | 28.0700 | +9.477% | 2 | 730 | -69.362% |
| 2026-05-06 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | +18.211% | 1 | 729 | -66.459% |
| 2026-05-05 | 21.4700 | 21.7300 | 21.4500 | 21.6900 | +40.753% | 30 | 728 | -60.350% |
| 2026-04-29 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | -5.692% | 2 | 701 | -44.192% |
| 2026-04-27 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -0.789% | 8 | 699 | -47.368% |
| 2026-04-24 | 16.4900 | 16.4900 | 16.4700 | 16.4700 | +28.974% | 2 | 699 | -47.784% |
| 2026-04-17 | 12.9000 | 13.0300 | 12.7700 | 12.7700 | +44.949% | 200 | 698 | -32.655% |
| 2026-04-15 | 8.7900 | 8.8100 | 8.7900 | 8.8100 | +47.324% | 2 | 599 | -2.384% |
| 2026-04-08 | 6.0200 | 6.0200 | 5.9800 | 5.9800 | +21.298% | 2 | 598 | +43.813% |
| 2026-04-06 | 5.2200 | 5.2200 | 4.8500 | 4.9300 | 0.000% | 742 | 598 | +74.442% |
| 2026-04-01 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | +20.244% | 2 | 71 | +74.442% |
| 2026-03-30 | 4.0300 | 4.1000 | 4.0300 | 4.1000 | -74.295% | 34 | 72 | +109.756% |
| 2025-10-30 | 15.8900 | 15.9500 | 15.8900 | 15.9500 | -7.803% | 2 | 55 | -46.082% |
| 2025-10-29 | 17.3600 | 17.3700 | 17.2900 | 17.3000 | +57.559% | 107 | 54 | -50.289% |
| 2025-10-21 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +11.927% | 1 | 2 | -21.676% |
| 2025-10-17 | 9.9000 | 9.9000 | 9.8100 | 9.8100 | 0.000% | 2 | 1 | -12.334% |