QQQ270917C00880000
QQQ Sep 17 2027 880.00 Call
optionOPRA
EODNov 5, 2026
6.90USD-33.654%(-3.50)20Vol7,337OI
QQQ270917C00880000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.0000 | 8.0000 | 6.2700 | 6.9000 | -33.654% | 20 | 7,357 | 0.000% |
| 2026-11-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -12.088% | 2 | 7,355 | -33.654% |
| 2026-11-02 | 11.7800 | 11.8300 | 11.7800 | 11.8300 | +13.750% | 3 | 7,358 | -41.674% |
| 2026-10-30 | 11.1500 | 11.1600 | 10.2300 | 10.4000 | -30.388% | 19 | 7,343 | -33.654% |
| 2026-10-26 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +8.026% | 3 | 7,340 | -53.815% |
| 2026-10-22 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -14.046% | 1 | 7,340 | -50.108% |
| 2026-10-19 | 16.2000 | 16.4300 | 16.0500 | 16.0900 | +15.839% | 29 | 7,331 | -57.116% |
| 2026-10-16 | 14.9600 | 15.0200 | 13.8900 | 13.8900 | -17.420% | 22 | 7,310 | -50.324% |
| 2026-10-15 | 17.0000 | 17.0000 | 15.8700 | 16.8200 | -10.532% | 23 | 7,306 | -58.977% |
| 2026-10-14 | 19.0100 | 19.3000 | 18.7100 | 18.8000 | -25.633% | 42 | 7,268 | -63.298% |
| 2026-10-08 | 27.9000 | 27.9000 | 25.1900 | 25.2800 | -14.479% | 14 | 13,700 | -72.706% |
| 2026-10-07 | 28.6500 | 29.5600 | 28.5000 | 29.5600 | -4.891% | 10,107 | 16,797 | -76.658% |
| 2026-10-06 | 32.8000 | 32.8000 | 31.0700 | 31.0800 | +0.746% | 10,283 | 20,119 | -77.799% |
| 2026-10-05 | 29.6800 | 30.9100 | 29.6800 | 30.8500 | +6.160% | 21 | 20,122 | -77.634% |
| 2026-10-02 | 28.9600 | 30.2900 | 28.9600 | 29.0600 | +7.630% | 12 | 20,124 | -76.256% |
| 2026-10-01 | 25.2000 | 27.0000 | 25.0000 | 27.0000 | +4.773% | 128 | 20,053 | -74.444% |
| 2026-09-30 | 25.6800 | 25.8300 | 25.5600 | 25.7700 | +0.233% | 9 | 20,102 | -73.225% |
| 2026-09-29 | 25.3600 | 25.7400 | 25.1500 | 25.7100 | -5.651% | 18 | 20,097 | -73.162% |
| 2026-09-25 | 27.0000 | 27.2500 | 27.0000 | 27.2500 | +0.258% | 48 | 20,052 | -74.679% |
| 2026-09-24 | 27.6200 | 27.6200 | 27.1800 | 27.1800 | +1.229% | 7 | 20,050 | -74.614% |
| 2026-09-23 | 27.0500 | 27.0500 | 26.1600 | 26.8500 | -4.176% | 8 | 20,049 | -74.302% |
| 2026-09-22 | 28.2000 | 28.2000 | 28.0200 | 28.0200 | +4.513% | 2 | 20,049 | -75.375% |
| 2026-09-21 | 23.9500 | 26.8100 | 23.9500 | 26.8100 | +66.522% | 7 | 20,051 | -74.263% |
| 2026-09-16 | 17.4400 | 17.7700 | 16.1000 | 16.1000 | -0.923% | 17 | 20,061 | -57.143% |
| 2026-09-15 | 16.7100 | 16.7100 | 16.2500 | 16.2500 | -10.714% | 6 | 20,063 | -57.538% |
| 2026-09-14 | 18.0000 | 18.4600 | 17.9800 | 18.2000 | -8.954% | 16 | 20,057 | -62.088% |
| 2026-09-11 | 20.2000 | 20.2000 | 19.7500 | 19.9900 | +2.146% | 19 | 20,055 | -65.483% |
| 2026-09-10 | 19.5000 | 19.5700 | 19.5000 | 19.5700 | -4.303% | 2 | 20,058 | -64.742% |
| 2026-09-09 | 20.7000 | 20.7000 | 20.4400 | 20.4500 | +2.250% | 4 | 20,056 | -66.259% |
| 2026-09-04 | 19.6800 | 20.0000 | 19.6800 | 20.0000 | +0.200% | 2 | 20,055 | -65.500% |
| 2026-09-03 | 18.6500 | 19.9600 | 18.6500 | 19.9600 | +13.152% | 2 | 20,059 | -65.431% |
| 2026-09-02 | 17.8000 | 18.6600 | 17.4200 | 17.6400 | -1.453% | 263 | 20,082 | -60.884% |
| 2026-09-01 | 18.8500 | 18.8500 | 17.7000 | 17.9000 | -13.317% | 18 | 20,076 | -61.453% |
| 2026-08-31 | 21.5100 | 21.8400 | 20.6400 | 20.6500 | -6.051% | 32 | 20,064 | -66.586% |
| 2026-08-28 | 24.2100 | 24.3400 | 21.9800 | 21.9800 | -5.462% | 13 | 20,056 | -68.608% |
| 2026-08-27 | 23.3000 | 23.7000 | 23.2500 | 23.2500 | +5.061% | 8 | 20,056 | -70.323% |
| 2026-08-26 | 21.3400 | 22.4100 | 21.3400 | 22.1300 | +2.029% | 8 | 20,055 | -68.821% |
| 2026-08-24 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -5.696% | 3 | 20,055 | -68.188% |
| 2026-08-21 | 23.3500 | 23.3500 | 23.0000 | 23.0000 | +1.411% | 74 | 20,054 | -70.000% |
| 2026-08-20 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | -10.036% | 4 | 20,053 | -69.577% |
| 2026-08-19 | 24.6300 | 25.2200 | 23.5500 | 25.2100 | -3.038% | 56 | 20,124 | -72.630% |
| 2026-08-18 | 26.9000 | 26.9000 | 26.0000 | 26.0000 | -12.458% | 4 | 20,126 | -73.462% |
| 2026-08-17 | 31.0000 | 31.0700 | 29.7000 | 29.7000 | -4.194% | 64 | 20,155 | -76.768% |
| 2026-08-14 | 31.6000 | 31.8800 | 30.2800 | 31.0000 | -1.899% | 8 | 20,151 | -77.742% |
| 2026-08-13 | 31.0000 | 32.6000 | 31.0000 | 31.6000 | +14.121% | 20,046 | 549 | -78.165% |
| 2026-08-12 | 27.7700 | 27.7700 | 27.2000 | 27.6900 | +5.165% | 23 | 543 | -75.081% |
| 2026-08-11 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | -6.895% | 1 | 542 | -73.794% |
| 2026-08-10 | 28.4000 | 29.6900 | 28.2800 | 28.2800 | -2.516% | 104 | 460 | -75.601% |
| 2026-08-07 | 29.0100 | 29.0100 | 29.0100 | 29.0100 | -14.324% | 1 | 460 | -76.215% |
| 2026-08-05 | 33.8600 | 33.8600 | 33.8600 | 33.8600 | +2.265% | 1 | 460 | -79.622% |
| 2026-08-04 | 27.6400 | 33.1100 | 27.6400 | 33.1100 | +50.500% | 28 | 438 | -79.160% |
| 2026-08-03 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +31.030% | 1 | 439 | -68.636% |
| 2026-07-29 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | -18.098% | 1 | 438 | -58.904% |
| 2026-07-27 | 20.0000 | 20.5000 | 20.0000 | 20.5000 | -6.818% | 2 | 438 | -66.341% |
| 2026-07-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -33.070% | 1 | 438 | -68.636% |
| 2026-07-14 | 32.8700 | 32.8700 | 32.8700 | 32.8700 | -14.356% | 5 | 433 | -79.008% |
| 2026-07-01 | 38.1300 | 38.3800 | 38.1300 | 38.3800 | +13.049% | 2 | 433 | -82.022% |
| 2026-06-26 | 35.1100 | 35.3300 | 33.9500 | 33.9500 | -11.056% | 4 | 432 | -79.676% |
| 2026-06-23 | 38.2700 | 38.2700 | 38.1700 | 38.1700 | -16.110% | 2 | 431 | -81.923% |
| 2026-06-18 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +16.428% | 1 | 431 | -84.835% |
| 2026-06-17 | 39.0800 | 39.0800 | 39.0800 | 39.0800 | -9.642% | 2 | 429 | -82.344% |
| 2026-06-15 | 44.0600 | 44.0600 | 43.2500 | 43.2500 | +25.362% | 2 | 429 | -84.046% |
| 2026-06-11 | 29.6800 | 34.5000 | 29.3300 | 34.5000 | +23.833% | 12 | 422 | -80.000% |
| 2026-06-10 | 25.6700 | 27.8600 | 25.6700 | 27.8600 | -23.017% | 684 | 84 | -75.233% |
| 2026-06-09 | 35.2100 | 36.1900 | 35.2100 | 36.1900 | +3.607% | 4 | 83 | -80.934% |
| 2026-06-08 | 35.6700 | 35.6700 | 34.8700 | 34.9300 | +11.348% | 4 | 84 | -80.246% |
| 2026-06-05 | 35.4700 | 35.5600 | 31.3700 | 31.3700 | -28.575% | 56 | 54 | -78.004% |
| 2026-06-02 | 43.8400 | 43.9200 | 43.8400 | 43.9200 | +6.061% | 2 | 55 | -84.290% |
| 2026-05-29 | 41.4100 | 41.4100 | 41.4100 | 41.4100 | +6.644% | 1 | 55 | -83.337% |
| 2026-05-28 | 38.8300 | 38.8300 | 38.8300 | 38.8300 | +47.530% | 1 | 55 | -82.230% |
| 2026-05-20 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | -10.171% | 2 | 55 | -73.784% |
| 2026-05-15 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +17.200% | 1 | 54 | -76.451% |
| 2026-05-08 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +13.225% | 4 | 54 | -72.400% |
| 2026-05-07 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | +74.408% | 1 | 54 | -68.750% |
| 2026-04-28 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +163.750% | 1 | 55 | -45.498% |
| 2026-04-08 | 4.8600 | 5.0900 | 4.8000 | 4.8000 | +21.212% | 4 | 54 | +43.750% |
| 2026-04-06 | 3.9300 | 3.9600 | 3.9300 | 3.9600 | +2.062% | 42 | 53 | +74.242% |
| 2026-04-02 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -29.455% | 5 | 8 | +77.835% |
| 2026-02-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -43.182% | 4 | 8 | +25.455% |
| 2026-01-28 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +19.506% | 1 | 4 | -28.719% |
| 2026-01-26 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +9.459% | 1 | 4 | -14.815% |
| 2026-01-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.632% | 1 | 4 | -6.757% |
| 2025-12-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -25.854% | 1 | 4 | -9.211% |
| 2025-12-11 | 10.2900 | 10.2900 | 10.2500 | 10.2500 | +1.385% | 4 | 4 | -32.683% |
| 2025-12-01 | 9.8700 | 10.1100 | 9.8700 | 10.1100 | -17.805% | 2 | 5 | -31.751% |
| 2025-11-04 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +45.735% | 2 | 4 | -43.902% |
| 2025-10-17 | 8.1700 | 8.4400 | 8.0400 | 8.4400 | 0.000% | 10 | 6 | -18.246% |