QQQ270917C00875000
QQQ Sep 17 2027 875.00 Call
optionOPRA
EODNov 5, 2026
6.80USD-45.643%(-5.71)80Vol528OI
QQQ270917C00875000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.0200 | 7.0500 | 6.7300 | 6.8000 | -45.643% | 80 | 548 | 0.000% |
| 2026-11-02 | 11.7600 | 12.5100 | 11.7600 | 12.5100 | -14.898% | 9 | 553 | -45.643% |
| 2026-10-23 | 15.0000 | 15.0000 | 14.7000 | 14.7000 | -0.407% | 2 | 553 | -53.741% |
| 2026-10-22 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +2.929% | 5 | 548 | -53.930% |
| 2026-10-16 | 14.8100 | 15.1000 | 14.3400 | 14.3400 | -22.612% | 34 | 555 | -52.580% |
| 2026-10-15 | 17.5400 | 18.5900 | 17.2200 | 18.5300 | -10.699% | 322 | 483 | -63.303% |
| 2026-10-14 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -33.600% | 1 | 483 | -67.229% |
| 2026-10-05 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | +0.128% | 6 | 483 | -78.240% |
| 2026-10-02 | 31.2100 | 31.2100 | 31.2100 | 31.2100 | +11.984% | 1 | 483 | -78.212% |
| 2026-10-01 | 27.8700 | 27.8700 | 27.8700 | 27.8700 | +0.686% | 1 | 483 | -75.601% |
| 2026-09-30 | 26.9400 | 27.6800 | 26.9100 | 27.6800 | +4.729% | 7 | 477 | -75.434% |
| 2026-09-29 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | +2.561% | 2 | 475 | -74.272% |
| 2026-09-28 | 25.6700 | 25.7700 | 25.6700 | 25.7700 | -5.257% | 16 | 466 | -73.613% |
| 2026-09-24 | 27.3000 | 27.3000 | 27.1700 | 27.2000 | -7.828% | 19 | 475 | -75.000% |
| 2026-09-22 | 29.5100 | 29.5100 | 29.5100 | 29.5100 | +4.092% | 1 | 477 | -76.957% |
| 2026-09-21 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +36.758% | 3 | 475 | -76.014% |
| 2026-09-11 | 20.8300 | 20.8300 | 20.7300 | 20.7300 | -2.995% | 10 | 480 | -67.197% |
| 2026-09-09 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | +0.188% | 1 | 479 | -68.180% |
| 2026-09-08 | 21.0100 | 21.3300 | 21.0100 | 21.3300 | +0.851% | 2 | 479 | -68.120% |
| 2026-09-04 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +8.908% | 1 | 481 | -67.849% |
| 2026-09-03 | 19.7900 | 19.9200 | 19.3900 | 19.4200 | +5.200% | 4 | 482 | -64.985% |
| 2026-09-02 | 19.2500 | 19.2500 | 18.4600 | 18.4600 | -15.976% | 43 | 482 | -63.164% |
| 2026-08-31 | 21.6200 | 21.9700 | 21.6200 | 21.9700 | -13.025% | 26 | 479 | -69.049% |
| 2026-08-28 | 24.5000 | 25.3700 | 24.5000 | 25.2600 | +8.832% | 16 | 469 | -73.080% |
| 2026-08-26 | 23.5500 | 23.5500 | 23.1600 | 23.2100 | +2.654% | 6 | 465 | -70.702% |
| 2026-08-25 | 22.6100 | 22.6100 | 22.6100 | 22.6100 | -0.309% | 1 | 464 | -69.925% |
| 2026-08-24 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | -5.224% | 3 | 461 | -70.018% |
| 2026-08-21 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | +0.970% | 2 | 463 | -71.584% |
| 2026-08-20 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -8.175% | 4 | 459 | -71.308% |
| 2026-08-19 | 25.6700 | 25.8100 | 25.6700 | 25.8100 | -17.671% | 2 | 458 | -73.654% |
| 2026-08-14 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -3.568% | 1 | 460 | -78.309% |
| 2026-08-13 | 32.5100 | 32.5200 | 32.5100 | 32.5100 | +12.414% | 4 | 459 | -79.083% |
| 2026-08-12 | 28.9900 | 29.0000 | 28.3800 | 28.9200 | -15.463% | 20 | 449 | -76.487% |
| 2026-08-04 | 29.6000 | 34.2100 | 29.6000 | 34.2100 | +67.614% | 21 | 435 | -80.123% |
| 2026-07-30 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | -30.625% | 4 | 431 | -66.683% |
| 2026-07-22 | 29.4200 | 29.4200 | 29.4200 | 29.4200 | +11.991% | 2 | 431 | -76.886% |
| 2026-07-17 | 28.3800 | 28.3800 | 26.2600 | 26.2700 | -21.277% | 43 | 431 | -74.115% |
| 2026-07-15 | 33.3700 | 33.3700 | 33.3700 | 33.3700 | -3.443% | 6 | 431 | -79.622% |
| 2026-07-14 | 34.5600 | 34.5600 | 34.5600 | 34.5600 | +9.229% | 2 | 423 | -80.324% |
| 2026-07-07 | 31.6400 | 31.6400 | 31.6400 | 31.6400 | -3.595% | 7 | 419 | -78.508% |
| 2026-07-02 | 34.6400 | 34.6400 | 32.8200 | 32.8200 | -17.100% | 3 | 416 | -79.281% |
| 2026-07-01 | 39.5900 | 39.5900 | 39.5900 | 39.5900 | +8.081% | 3 | 416 | -82.824% |
| 2026-06-29 | 36.4700 | 36.6300 | 36.4700 | 36.6300 | +4.033% | 2 | 415 | -81.436% |
| 2026-06-26 | 36.2300 | 36.2500 | 35.2100 | 35.2100 | -23.540% | 81 | 415 | -80.687% |
| 2026-06-15 | 45.9800 | 46.0500 | 45.9800 | 46.0500 | +32.290% | 2 | 414 | -85.233% |
| 2026-06-12 | 34.5600 | 34.8100 | 34.5600 | 34.8100 | +1.516% | 196 | 316 | -80.465% |
| 2026-06-11 | 30.9500 | 34.3500 | 30.2900 | 34.2900 | +27.757% | 320 | 308 | -80.169% |
| 2026-06-10 | 32.3900 | 32.3900 | 26.4200 | 26.8400 | -23.446% | 406 | 278 | -74.665% |
| 2026-06-08 | 37.0400 | 37.0400 | 34.8400 | 35.0600 | -4.909% | 412 | 145 | -80.605% |
| 2026-06-05 | 38.2100 | 38.2800 | 36.7700 | 36.8700 | -19.743% | 202 | 68 | -81.557% |
| 2026-06-03 | 45.4800 | 45.9400 | 45.4800 | 45.9400 | +14.564% | 3 | 65 | -85.198% |
| 2026-05-28 | 40.0500 | 40.1000 | 40.0500 | 40.1000 | +9.833% | 21 | 81 | -83.042% |
| 2026-05-26 | 38.3900 | 38.3900 | 36.5100 | 36.5100 | +5.004% | 20 | 91 | -81.375% |
| 2026-05-14 | 34.7500 | 34.7700 | 34.7500 | 34.7700 | +6.952% | 3 | 92 | -80.443% |
| 2026-05-13 | 32.5100 | 32.5100 | 32.5100 | 32.5100 | +4.871% | 3 | 94 | -79.083% |
| 2026-05-11 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +8.581% | 6 | 94 | -78.065% |
| 2026-05-08 | 28.5200 | 28.5500 | 28.5200 | 28.5500 | +20.211% | 20 | 88 | -76.182% |
| 2026-05-07 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +90.610% | 25 | 69 | -71.368% |
| 2026-04-23 | 12.4500 | 12.4600 | 12.4500 | 12.4600 | +3.488% | 2 | 94 | -45.425% |
| 2026-04-22 | 11.0400 | 12.0400 | 11.0200 | 12.0400 | +9.058% | 3 | 94 | -43.522% |
| 2026-04-17 | 11.2100 | 11.2100 | 11.0400 | 11.0400 | +9.633% | 2 | 93 | -38.406% |
| 2026-04-16 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +84.771% | 2 | 92 | -32.473% |
| 2026-04-10 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +40.827% | 25 | 92 | +24.771% |
| 2026-04-07 | 3.9300 | 3.9300 | 3.8700 | 3.8700 | -7.857% | 33 | 92 | +75.711% |
| 2026-04-01 | 4.1900 | 4.2700 | 4.1700 | 4.2000 | -32.149% | 102 | 64 | +61.905% |
| 2026-03-10 | 6.1200 | 6.2100 | 6.1200 | 6.1900 | -24.879% | 4 | 13 | +9.855% |
| 2025-12-16 | 8.2000 | 8.2400 | 8.2000 | 8.2400 | -25.430% | 2 | 13 | -17.476% |
| 2025-12-10 | 11.0800 | 11.0800 | 11.0500 | 11.0500 | +2.410% | 2 | 13 | -38.462% |
| 2025-12-01 | 10.4200 | 10.7900 | 10.4200 | 10.7900 | +8.008% | 2 | 13 | -36.979% |
| 2025-11-26 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -16.121% | 1 | 12 | -31.932% |
| 2025-11-14 | 11.8200 | 12.0200 | 11.6700 | 11.9100 | 0.000% | 24 | 12 | -42.905% |