QQQ270917C00865000
QQQ Sep 17 2027 865.00 Call
optionOPRA
EODNov 5, 2026
7.00USD-46.524%(-6.09)18Vol20,291OI
QQQ270917C00865000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.4700 | 8.4700 | 7.0000 | 7.0000 | -46.524% | 18 | 20,282 | 0.000% |
| 2026-11-04 | 14.3000 | 14.3000 | 13.0900 | 13.0900 | +7.737% | 2 | 20,450 | -46.524% |
| 2026-11-02 | 13.9400 | 14.3700 | 12.1500 | 12.1500 | -6.682% | 21,213 | 623 | -42.387% |
| 2026-10-30 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -33.367% | 1 | 624 | -46.237% |
| 2026-10-28 | 19.1300 | 19.5400 | 19.1300 | 19.5400 | +7.599% | 3 | 630 | -64.176% |
| 2026-10-27 | 18.1500 | 18.1600 | 18.1500 | 18.1600 | +3.240% | 7 | 628 | -61.454% |
| 2026-10-26 | 17.8600 | 17.8600 | 17.5700 | 17.5900 | +7.256% | 18 | 620 | -60.205% |
| 2026-10-22 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -14.894% | 1 | 620 | -57.317% |
| 2026-10-15 | 19.4500 | 19.9000 | 19.2300 | 19.2700 | -13.081% | 72 | 588 | -63.674% |
| 2026-10-14 | 24.1100 | 24.1600 | 22.1700 | 22.1700 | -13.668% | 3 | 587 | -68.426% |
| 2026-10-13 | 25.7000 | 25.7000 | 25.6600 | 25.6800 | -7.326% | 17 | 578 | -72.741% |
| 2026-10-12 | 27.8700 | 27.8900 | 27.6500 | 27.7100 | -7.695% | 18 | 584 | -74.738% |
| 2026-10-09 | 30.0200 | 30.0200 | 30.0200 | 30.0200 | +3.091% | 1 | 584 | -76.682% |
| 2026-10-08 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | -13.049% | 1 | 583 | -75.962% |
| 2026-10-07 | 33.4400 | 33.4900 | 33.2400 | 33.4900 | -8.995% | 16 | 571 | -79.098% |
| 2026-10-06 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +6.667% | 1 | 570 | -80.978% |
| 2026-10-05 | 34.4000 | 34.5000 | 34.4000 | 34.5000 | +14.466% | 3 | 567 | -79.710% |
| 2026-09-30 | 29.4400 | 30.5300 | 29.4400 | 30.1400 | +4.111% | 8 | 567 | -76.775% |
| 2026-09-29 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | +2.805% | 4 | 567 | -75.820% |
| 2026-09-28 | 28.1900 | 28.1900 | 28.1600 | 28.1600 | -4.315% | 15 | 566 | -75.142% |
| 2026-09-24 | 29.4300 | 29.4300 | 29.4300 | 29.4300 | +37.523% | 3 | 566 | -76.215% |
| 2026-09-17 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +7.161% | 27 | 565 | -67.290% |
| 2026-09-14 | 19.9000 | 19.9700 | 19.9000 | 19.9700 | -16.374% | 6 | 564 | -64.947% |
| 2026-08-31 | 23.8600 | 23.8800 | 23.7700 | 23.8800 | -14.101% | 4 | 564 | -70.687% |
| 2026-08-28 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +9.578% | 3 | 564 | -74.820% |
| 2026-08-26 | 25.0200 | 25.5400 | 24.8700 | 25.3700 | +2.381% | 18 | 567 | -72.408% |
| 2026-08-24 | 24.0000 | 24.7800 | 24.0000 | 24.7800 | -4.213% | 5 | 565 | -71.751% |
| 2026-08-20 | 25.8600 | 25.8700 | 25.8600 | 25.8700 | -8.230% | 3 | 562 | -72.942% |
| 2026-08-19 | 27.9100 | 28.8800 | 27.2900 | 28.1900 | -20.051% | 6 | 565 | -75.168% |
| 2026-08-13 | 35.1100 | 35.2700 | 35.1100 | 35.2600 | +12.222% | 5 | 563 | -80.147% |
| 2026-08-12 | 31.5200 | 31.6000 | 30.9300 | 31.4200 | +7.053% | 14 | 551 | -77.721% |
| 2026-08-11 | 31.0000 | 31.0000 | 29.3500 | 29.3500 | -9.049% | 3 | 549 | -76.150% |
| 2026-08-07 | 32.2700 | 32.2700 | 32.2700 | 32.2700 | -9.961% | 5 | 544 | -78.308% |
| 2026-08-04 | 30.5500 | 35.8400 | 30.4600 | 35.8400 | +40.329% | 22 | 543 | -80.469% |
| 2026-08-03 | 23.4500 | 25.5400 | 23.4500 | 25.5400 | +37.831% | 2 | 542 | -72.592% |
| 2026-07-29 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -41.619% | 1 | 542 | -62.223% |
| 2026-07-22 | 31.7400 | 31.7400 | 31.7400 | 31.7400 | +17.556% | 3 | 540 | -77.946% |
| 2026-07-17 | 27.5300 | 27.5300 | 27.0000 | 27.0000 | -21.168% | 216 | 469 | -74.074% |
| 2026-07-15 | 34.3600 | 34.4300 | 34.2500 | 34.2500 | -14.631% | 54 | 469 | -79.562% |
| 2026-07-10 | 40.1200 | 40.1200 | 40.1200 | 40.1200 | +0.451% | 11 | 458 | -82.552% |
| 2026-07-09 | 39.9400 | 39.9400 | 39.9400 | 39.9400 | -6.178% | 5 | 453 | -82.474% |
| 2026-07-01 | 42.5700 | 42.5700 | 42.5700 | 42.5700 | +6.425% | 9 | 462 | -83.556% |
| 2026-06-25 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -5.011% | 9 | 453 | -82.500% |
| 2026-06-23 | 42.1100 | 42.1100 | 42.1100 | 42.1100 | -16.015% | 1 | 453 | -83.377% |
| 2026-06-22 | 50.1400 | 50.1400 | 50.1400 | 50.1400 | -0.713% | 1 | 454 | -86.039% |
| 2026-06-18 | 50.9000 | 50.9000 | 50.5000 | 50.5000 | +15.773% | 2 | 454 | -86.139% |
| 2026-06-17 | 46.0300 | 46.0300 | 43.3500 | 43.6200 | -4.718% | 301 | 380 | -83.952% |
| 2026-06-16 | 45.6800 | 45.7800 | 45.6800 | 45.7800 | -6.457% | 2 | 381 | -84.709% |
| 2026-06-15 | 47.1000 | 48.9400 | 46.7000 | 48.9400 | +19.863% | 8 | 380 | -85.697% |
| 2026-06-12 | 40.8300 | 40.8300 | 40.8300 | 40.8300 | +10.650% | 2 | 379 | -82.856% |
| 2026-06-11 | 34.1800 | 37.0600 | 34.1600 | 36.9000 | +14.312% | 97 | 286 | -81.030% |
| 2026-06-10 | 33.9400 | 34.0100 | 31.2800 | 32.2800 | -11.148% | 52 | 287 | -78.315% |
| 2026-06-09 | 36.3300 | 36.3300 | 36.3300 | 36.3300 | -5.881% | 1 | 287 | -80.732% |
| 2026-06-08 | 39.4500 | 39.5300 | 38.3800 | 38.6000 | +7.312% | 442 | 174 | -81.865% |
| 2026-06-05 | 41.1300 | 41.1300 | 35.9700 | 35.9700 | +16.032% | 153 | 101 | -80.539% |
| 2026-05-12 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +97.830% | 1 | 101 | -77.419% |
| 2026-04-24 | 15.6600 | 15.6700 | 15.6600 | 15.6700 | +28.337% | 2 | 101 | -55.329% |
| 2026-04-17 | 12.2000 | 12.2100 | 12.2000 | 12.2100 | +157.053% | 2 | 100 | -42.670% |
| 2026-04-06 | 4.5800 | 4.7500 | 4.5800 | 4.7500 | -61.002% | 85 | 100 | +47.368% |
| 2025-12-10 | 12.2200 | 12.2200 | 12.1800 | 12.1800 | +2.612% | 26 | 16 | -42.529% |
| 2025-12-01 | 11.4900 | 11.8700 | 11.4900 | 11.8700 | +18.700% | 2 | 3 | -41.028% |
| 2025-10-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.382% | 1 | 2 | -30.000% |
| 2025-10-22 | 10.2900 | 10.3500 | 10.2900 | 10.3500 | 0.000% | 2 | 0 | -32.367% |