QQQ270917C00895000
QQQ Sep 17 2027 895.00 Call
optionOPRA
EODNov 5, 2026
5.58USD-44.032%(-4.39)24Vol522OI
QQQ270917C00895000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.4000 | 5.5800 | 5.4000 | 5.5800 | -44.032% | 24 | 545 | 0.000% |
| 2026-11-04 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.598% | 1 | 544 | -44.032% |
| 2026-11-02 | 9.9800 | 10.0300 | 9.9800 | 10.0300 | -17.176% | 4 | 544 | -44.367% |
| 2026-10-22 | 12.1400 | 12.1400 | 12.1100 | 12.1100 | -10.890% | 32 | 559 | -53.922% |
| 2026-10-20 | 12.6300 | 14.2900 | 12.6300 | 13.5900 | +2.955% | 38 | 562 | -58.940% |
| 2026-10-16 | 13.6500 | 13.6500 | 13.2000 | 13.2000 | -11.469% | 8 | 561 | -57.727% |
| 2026-10-15 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -43.373% | 1 | 561 | -62.575% |
| 2026-10-05 | 26.1900 | 26.3700 | 26.1900 | 26.3300 | +3.539% | 125 | 460 | -78.807% |
| 2026-10-02 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | +11.879% | 1 | 460 | -78.057% |
| 2026-10-01 | 22.7300 | 22.7300 | 22.7300 | 22.7300 | -1.345% | 1 | 460 | -75.451% |
| 2026-09-30 | 22.1800 | 23.3200 | 22.0600 | 23.0400 | +4.537% | 12 | 498 | -75.781% |
| 2026-09-29 | 22.3300 | 22.4200 | 22.0400 | 22.0400 | +3.669% | 86 | 492 | -74.682% |
| 2026-09-28 | 20.5700 | 22.0100 | 20.5700 | 21.2600 | -11.343% | 18 | 476 | -73.754% |
| 2026-09-23 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | -0.250% | 5 | 476 | -76.731% |
| 2026-09-21 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | +43.180% | 8 | 468 | -76.789% |
| 2026-09-18 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +12.008% | 1 | 467 | -66.766% |
| 2026-09-16 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -12.185% | 2 | 473 | -62.775% |
| 2026-09-11 | 17.0200 | 17.1700 | 17.0200 | 17.0700 | +2.893% | 12 | 466 | -67.311% |
| 2026-09-10 | 16.6500 | 16.6500 | 16.4900 | 16.5900 | -10.614% | 3 | 463 | -66.365% |
| 2026-09-09 | 18.4000 | 18.5600 | 18.4000 | 18.5600 | +15.351% | 2 | 462 | -69.935% |
| 2026-09-01 | 16.6000 | 16.6000 | 16.0900 | 16.0900 | -10.262% | 2 | 462 | -65.320% |
| 2026-08-31 | 17.8100 | 17.9300 | 17.8100 | 17.9300 | -14.456% | 24 | 444 | -68.879% |
| 2026-08-28 | 21.2000 | 21.2000 | 20.9600 | 20.9600 | +1.600% | 22 | 444 | -73.378% |
| 2026-08-27 | 20.7200 | 20.7200 | 20.6300 | 20.6300 | +6.781% | 23 | 444 | -72.952% |
| 2026-08-26 | 19.1000 | 19.4400 | 19.1000 | 19.3200 | -12.062% | 11 | 436 | -71.118% |
| 2026-08-19 | 22.3900 | 22.3900 | 21.9200 | 21.9700 | -20.427% | 92 | 417 | -74.602% |
| 2026-08-13 | 28.5600 | 28.5600 | 27.6000 | 27.6100 | +13.156% | 3 | 414 | -79.790% |
| 2026-08-12 | 24.4000 | 24.5900 | 23.8800 | 24.4000 | -7.820% | 36 | 401 | -77.131% |
| 2026-08-11 | 24.7600 | 26.4700 | 24.7600 | 26.4700 | +2.319% | 2 | 400 | -78.920% |
| 2026-08-05 | 26.5600 | 26.5600 | 25.8700 | 25.8700 | -13.767% | 5 | 397 | -78.431% |
| 2026-08-04 | 29.9000 | 30.0000 | 29.9000 | 30.0000 | +37.678% | 10 | 397 | -81.400% |
| 2026-07-17 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | -18.052% | 2 | 399 | -74.392% |
| 2026-07-08 | 27.5400 | 27.5400 | 26.5900 | 26.5900 | -22.433% | 4 | 395 | -79.015% |
| 2026-07-01 | 34.2800 | 34.2800 | 34.2800 | 34.2800 | -4.433% | 10 | 395 | -83.722% |
| 2026-06-30 | 35.6500 | 35.8700 | 35.6500 | 35.8700 | +17.761% | 2 | 395 | -84.444% |
| 2026-06-26 | 31.0100 | 31.0100 | 30.4600 | 30.4600 | -8.529% | 4 | 395 | -81.681% |
| 2026-06-25 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -4.803% | 10 | 395 | -83.243% |
| 2026-06-23 | 34.5700 | 34.9800 | 34.5700 | 34.9800 | -0.455% | 2 | 394 | -84.048% |
| 2026-06-17 | 35.0200 | 35.1400 | 35.0200 | 35.1400 | +53.988% | 2 | 393 | -84.121% |
| 2026-06-10 | 25.8600 | 25.8600 | 22.4100 | 22.8200 | -29.914% | 491 | 77 | -75.548% |
| 2026-06-09 | 32.0600 | 32.5600 | 32.0600 | 32.5600 | +4.359% | 4 | 77 | -82.862% |
| 2026-06-08 | 31.2500 | 31.3000 | 31.2000 | 31.2000 | -8.825% | 4 | 76 | -82.115% |
| 2026-06-05 | 34.7400 | 34.7400 | 34.2200 | 34.2200 | -14.364% | 20 | 66 | -83.694% |
| 2026-06-04 | 39.9600 | 39.9600 | 39.9600 | 39.9600 | +11.000% | 1 | 65 | -86.036% |
| 2026-05-29 | 35.8600 | 36.0000 | 35.8600 | 36.0000 | +9.356% | 2 | 65 | -84.500% |
| 2026-05-27 | 32.9200 | 32.9200 | 32.9200 | 32.9200 | +8.755% | 1 | 65 | -83.050% |
| 2026-05-14 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | +26.865% | 2 | 65 | -81.566% |
| 2026-05-13 | 23.8700 | 23.8700 | 23.8600 | 23.8600 | -8.231% | 2 | 63 | -76.614% |
| 2026-05-11 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +135.081% | 1 | 63 | -78.538% |
| 2026-04-29 | 10.7900 | 11.0600 | 10.7900 | 11.0600 | +28.904% | 22 | 63 | -49.548% |
| 2026-04-21 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -4.454% | 9 | 33 | -34.965% |
| 2026-04-20 | 8.9600 | 8.9800 | 8.9600 | 8.9800 | -0.883% | 2 | 33 | -37.862% |
| 2026-04-17 | 9.0800 | 9.0800 | 9.0600 | 9.0600 | +13.676% | 2 | 33 | -38.411% |
| 2026-04-16 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +30.229% | 1 | 33 | -29.987% |
| 2026-04-15 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +33.917% | 1 | 34 | -8.824% |
| 2026-03-09 | 4.3200 | 4.5700 | 4.1500 | 4.5700 | -8.600% | 8 | 33 | +22.101% |
| 2026-02-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -43.375% | 2 | 29 | +11.600% |
| 2025-12-11 | 8.8600 | 8.8600 | 8.8300 | 8.8300 | -9.806% | 2 | 29 | -36.806% |
| 2025-11-14 | 9.7400 | 9.7900 | 9.6800 | 9.7900 | -8.845% | 60 | 29 | -43.003% |
| 2025-11-04 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -11.895% | 10 | 10 | -48.045% |
| 2025-11-03 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | 0.000% | 10 | 0 | -54.225% |