QQQ270917C00870000
QQQ Sep 17 2027 870.00 Call
optionOPRA
EODNov 5, 2026
7.20USD-39.394%(-4.68)127Vol303OI
QQQ270917C00870000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.3000 | 9.3000 | 7.0800 | 7.2000 | -39.394% | 127 | 355 | 0.000% |
| 2026-11-03 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -10.204% | 1 | 354 | -39.394% |
| 2026-11-02 | 13.2200 | 13.2300 | 13.2200 | 13.2300 | +16.053% | 2 | 356 | -45.578% |
| 2026-10-30 | 12.8500 | 13.1000 | 11.4000 | 11.4000 | -31.325% | 5 | 354 | -36.842% |
| 2026-10-29 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -12.169% | 1 | 353 | -56.627% |
| 2026-10-28 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +9.438% | 1 | 353 | -61.905% |
| 2026-10-27 | 17.5100 | 17.5700 | 17.1600 | 17.2700 | +2.553% | 111 | 263 | -58.309% |
| 2026-10-26 | 17.2500 | 17.2500 | 16.8400 | 16.8400 | +7.535% | 10 | 262 | -57.245% |
| 2026-10-23 | 15.4700 | 15.6600 | 15.4700 | 15.6600 | -4.103% | 2 | 261 | -54.023% |
| 2026-10-20 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -30.511% | 2 | 263 | -55.909% |
| 2026-10-14 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -10.748% | 1 | 263 | -69.362% |
| 2026-10-12 | 26.4400 | 26.4600 | 26.2200 | 26.3300 | -1.827% | 17 | 263 | -72.655% |
| 2026-10-08 | 27.4000 | 27.6100 | 26.8200 | 26.8200 | -15.501% | 13 | 263 | -73.154% |
| 2026-10-07 | 31.9300 | 31.9300 | 31.7400 | 31.7400 | -3.701% | 15 | 252 | -77.316% |
| 2026-10-05 | 32.8900 | 32.9600 | 32.8900 | 32.9600 | +13.773% | 2 | 251 | -78.155% |
| 2026-09-30 | 28.2700 | 28.9700 | 28.2600 | 28.9700 | +7.575% | 6 | 248 | -75.147% |
| 2026-09-28 | 26.9700 | 26.9700 | 26.9300 | 26.9300 | -11.210% | 15 | 244 | -73.264% |
| 2026-09-25 | 30.3300 | 30.3300 | 30.3300 | 30.3300 | +1.950% | 10 | 244 | -76.261% |
| 2026-09-24 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +1.536% | 1 | 243 | -75.798% |
| 2026-09-23 | 29.1900 | 29.3000 | 29.1900 | 29.3000 | -8.294% | 2 | 243 | -75.427% |
| 2026-09-22 | 31.9700 | 31.9700 | 31.4100 | 31.9500 | +46.829% | 9 | 234 | -77.465% |
| 2026-09-18 | 21.7000 | 21.7600 | 21.7000 | 21.7600 | +3.128% | 6 | 234 | -66.912% |
| 2026-09-17 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +15.112% | 4 | 230 | -65.877% |
| 2026-09-15 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | -9.257% | 6 | 227 | -60.720% |
| 2026-09-14 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -3.947% | 3 | 224 | -64.356% |
| 2026-09-11 | 21.7600 | 21.7600 | 21.0300 | 21.0300 | +0.767% | 7 | 217 | -65.763% |
| 2026-09-10 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | -6.996% | 6 | 211 | -65.501% |
| 2026-09-04 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | +1.081% | 1 | 211 | -67.914% |
| 2026-09-03 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +13.613% | 2 | 211 | -67.568% |
| 2026-09-02 | 19.6000 | 19.6000 | 19.5400 | 19.5400 | -15.191% | 14 | 226 | -63.153% |
| 2026-08-31 | 22.6400 | 23.0400 | 22.5800 | 23.0400 | -12.595% | 6 | 225 | -68.750% |
| 2026-08-28 | 26.6200 | 26.7200 | 26.3600 | 26.3600 | +2.808% | 8 | 220 | -72.686% |
| 2026-08-27 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | +5.688% | 10 | 220 | -71.919% |
| 2026-08-26 | 23.7000 | 24.3500 | 23.7000 | 24.2600 | +1.634% | 14 | 220 | -70.322% |
| 2026-08-25 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | +0.760% | 5 | 220 | -69.837% |
| 2026-08-24 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -4.321% | 3 | 220 | -69.607% |
| 2026-08-20 | 24.7600 | 24.7600 | 24.7600 | 24.7600 | -8.296% | 3 | 220 | -70.921% |
| 2026-08-19 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -3.571% | 1 | 220 | -73.333% |
| 2026-08-18 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -13.420% | 1 | 220 | -74.286% |
| 2026-08-17 | 32.2200 | 32.3400 | 32.2200 | 32.3400 | -4.517% | 2 | 219 | -77.737% |
| 2026-08-13 | 33.8700 | 33.8700 | 33.8700 | 33.8700 | +12.189% | 2 | 219 | -78.742% |
| 2026-08-12 | 30.2500 | 30.5100 | 29.6600 | 30.1900 | -0.494% | 24 | 199 | -76.151% |
| 2026-08-11 | 30.3400 | 30.3400 | 30.3400 | 30.3400 | -0.557% | 2 | 200 | -76.269% |
| 2026-08-10 | 31.5500 | 31.5500 | 30.5100 | 30.5100 | -15.250% | 12 | 188 | -76.401% |
| 2026-08-05 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -1.586% | 6 | 182 | -80.000% |
| 2026-08-04 | 30.7300 | 36.5800 | 30.7000 | 36.5800 | +78.265% | 29 | 174 | -80.317% |
| 2026-07-30 | 20.3800 | 20.5200 | 20.3800 | 20.5200 | -25.409% | 2 | 174 | -64.912% |
| 2026-07-20 | 28.0000 | 28.0000 | 27.5100 | 27.5100 | -16.000% | 3 | 171 | -73.828% |
| 2026-07-13 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -2.239% | 1 | 170 | -78.015% |
| 2026-07-08 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -21.582% | 1 | 169 | -78.507% |
| 2026-06-30 | 42.7100 | 42.7200 | 42.7100 | 42.7200 | +13.346% | 4 | 169 | -83.146% |
| 2026-06-29 | 38.5600 | 38.5600 | 37.6900 | 37.6900 | -0.080% | 4 | 167 | -80.897% |
| 2026-06-26 | 37.8800 | 37.9400 | 37.6500 | 37.7200 | -22.514% | 112 | 203 | -80.912% |
| 2026-06-18 | 46.8900 | 48.6800 | 45.7700 | 48.6800 | +10.486% | 7 | 203 | -85.210% |
| 2026-06-16 | 43.9000 | 44.0600 | 43.9000 | 44.0600 | -7.728% | 2 | 204 | -83.659% |
| 2026-06-15 | 47.6500 | 47.7500 | 47.6500 | 47.7500 | +34.318% | 2 | 204 | -84.921% |
| 2026-06-11 | 32.0700 | 35.7300 | 32.0700 | 35.5500 | +23.824% | 266 | 234 | -79.747% |
| 2026-06-10 | 33.0000 | 33.0000 | 28.0100 | 28.7100 | -9.689% | 442 | 452 | -74.922% |
| 2026-06-09 | 39.0900 | 39.0900 | 31.7900 | 31.7900 | -14.658% | 4 | 453 | -77.351% |
| 2026-06-08 | 37.8200 | 38.1700 | 37.2500 | 37.2500 | -2.205% | 604 | 176 | -80.671% |
| 2026-06-05 | 39.8000 | 40.0600 | 38.0900 | 38.0900 | -19.078% | 54 | 151 | -81.097% |
| 2026-06-04 | 47.0900 | 47.1400 | 47.0700 | 47.0700 | -0.064% | 4 | 149 | -84.704% |
| 2026-06-03 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | +39.390% | 1 | 149 | -84.713% |
| 2026-05-22 | 33.5500 | 33.7900 | 33.5500 | 33.7900 | +9.000% | 4 | 145 | -78.692% |
| 2026-05-20 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -7.628% | 10 | 145 | -76.774% |
| 2026-05-13 | 33.6300 | 33.6300 | 33.5600 | 33.5600 | +34.833% | 2 | 145 | -78.546% |
| 2026-05-07 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | +48.508% | 1 | 144 | -71.073% |
| 2026-05-01 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | +11.362% | 5 | 140 | -57.041% |
| 2026-04-24 | 14.7600 | 15.0500 | 14.7600 | 15.0500 | +18.597% | 6 | 140 | -52.159% |
| 2026-04-23 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +0.555% | 1 | 142 | -43.262% |
| 2026-04-22 | 12.5600 | 12.6200 | 12.4800 | 12.6200 | +30.507% | 9 | 142 | -42.948% |
| 2026-04-16 | 9.7100 | 9.7100 | 9.6700 | 9.6700 | +80.074% | 2 | 144 | -25.543% |
| 2026-04-08 | 5.2800 | 5.4700 | 5.2800 | 5.3700 | +22.883% | 200 | 145 | +34.078% |
| 2026-04-06 | 4.2900 | 5.0900 | 4.2600 | 4.3700 | -0.456% | 802 | 121 | +64.760% |
| 2026-04-01 | 4.4000 | 4.4700 | 4.3900 | 4.3900 | -47.738% | 102 | 119 | +64.009% |
| 2026-01-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -25.861% | 1 | 85 | -14.286% |
| 2025-12-11 | 11.3600 | 11.3600 | 11.3300 | 11.3300 | -2.328% | 10 | 84 | -36.452% |
| 2025-12-10 | 11.6300 | 11.6300 | 11.6000 | 11.6000 | +7.011% | 30 | 80 | -37.931% |
| 2025-12-01 | 11.1700 | 11.3000 | 10.8000 | 10.8400 | -29.747% | 132 | 71 | -33.579% |
| 2025-10-29 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +73.176% | 4 | 8 | -53.338% |
| 2025-10-17 | 8.9300 | 8.9700 | 8.9100 | 8.9100 | 0.000% | 8 | 4 | -19.192% |