QQQ270917C00900000
QQQ Sep 17 2027 900.00 Call
optionOPRA
EODNov 5, 2026
5.00USD-39.541%(-3.27)74Vol20,825OI
QQQ270917C00900000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.5000 | 7.5000 | 4.8200 | 5.0000 | -39.541% | 74 | 20,827 | 0.000% |
| 2026-11-04 | 9.8200 | 9.9900 | 8.2700 | 8.2700 | -4.503% | 50 | 20,818 | -39.541% |
| 2026-11-03 | 8.6700 | 8.6700 | 8.4800 | 8.6600 | +1.882% | 171 | 20,974 | -42.263% |
| 2026-11-02 | 9.0100 | 9.8000 | 8.1500 | 8.5000 | 0.000% | 20,039 | 2,249 | -41.176% |
| 2026-10-30 | 9.3700 | 9.3700 | 8.0900 | 8.5000 | -26.407% | 186 | 2,241 | -41.176% |
| 2026-10-29 | 11.3800 | 12.3000 | 11.3800 | 11.5500 | -18.947% | 69 | 2,237 | -56.710% |
| 2026-10-28 | 13.0000 | 14.2500 | 13.0000 | 14.2500 | +6.343% | 4 | 2,235 | -64.912% |
| 2026-10-27 | 12.7100 | 13.4000 | 12.6000 | 13.4000 | +10.744% | 9 | 2,231 | -62.687% |
| 2026-10-26 | 11.8100 | 12.3700 | 11.8100 | 12.1000 | +6.234% | 125 | 2,231 | -58.678% |
| 2026-10-22 | 12.1000 | 12.1000 | 11.3900 | 11.3900 | -17.164% | 8 | 2,235 | -56.102% |
| 2026-10-21 | 13.3100 | 14.4600 | 13.3100 | 13.7500 | +8.782% | 14 | 2,348 | -63.636% |
| 2026-10-20 | 12.9100 | 13.6500 | 12.5000 | 12.6400 | -1.095% | 279 | 2,305 | -60.443% |
| 2026-10-19 | 12.6300 | 13.1600 | 12.6300 | 12.7800 | +15.135% | 29 | 2,307 | -60.876% |
| 2026-10-16 | 10.8700 | 11.1000 | 10.8700 | 11.1000 | -23.183% | 24 | 2,329 | -54.955% |
| 2026-10-15 | 12.8000 | 14.4500 | 12.8000 | 14.4500 | -2.824% | 49 | 2,318 | -65.398% |
| 2026-10-14 | 15.4500 | 15.4500 | 14.8400 | 14.8700 | -17.297% | 6 | 2,321 | -66.375% |
| 2026-10-13 | 18.5000 | 18.5400 | 17.8500 | 17.9800 | -6.159% | 19 | 2,315 | -72.191% |
| 2026-10-12 | 19.7400 | 19.7400 | 19.1600 | 19.1600 | -20.728% | 32 | 2,321 | -73.904% |
| 2026-10-07 | 23.0000 | 24.2200 | 23.0000 | 24.1700 | -10.415% | 132 | 2,324 | -79.313% |
| 2026-10-06 | 27.0300 | 27.0800 | 26.8800 | 26.9800 | +7.920% | 306 | 2,043 | -81.468% |
| 2026-10-05 | 25.2600 | 25.2600 | 24.8000 | 25.0000 | +3.907% | 23 | 2,039 | -80.000% |
| 2026-10-02 | 24.4400 | 25.4800 | 24.0000 | 24.0600 | +9.413% | 5 | 2,037 | -79.219% |
| 2026-10-01 | 21.0500 | 23.0000 | 20.9500 | 21.9900 | +3.531% | 91 | 2,110 | -77.262% |
| 2026-09-30 | 21.1900 | 22.5000 | 21.1300 | 21.2400 | +2.115% | 11 | 2,100 | -76.460% |
| 2026-09-29 | 20.9800 | 20.9800 | 20.7400 | 20.8000 | +2.615% | 3 | 2,100 | -75.962% |
| 2026-09-28 | 20.5000 | 20.5000 | 20.2500 | 20.2700 | -11.678% | 20 | 2,084 | -75.333% |
| 2026-09-25 | 22.5500 | 23.0000 | 22.3000 | 22.9500 | +1.594% | 5 | 2,082 | -78.214% |
| 2026-09-24 | 21.3300 | 22.5900 | 21.3300 | 22.5900 | +1.029% | 9 | 2,075 | -77.866% |
| 2026-09-23 | 22.3000 | 22.4300 | 22.3000 | 22.3600 | -8.772% | 8 | 2,101 | -77.639% |
| 2026-09-22 | 23.7000 | 24.5100 | 23.3000 | 24.5100 | +8.740% | 81 | 2,101 | -79.600% |
| 2026-09-21 | 16.9900 | 22.7800 | 16.9900 | 22.5400 | +46.174% | 1,055 | 1,269 | -77.817% |
| 2026-09-18 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +0.130% | 4 | 1,268 | -67.575% |
| 2026-09-17 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +8.146% | 1 | 1,269 | -67.532% |
| 2026-09-16 | 14.0600 | 14.2400 | 14.0600 | 14.2400 | +1.714% | 5 | 1,273 | -64.888% |
| 2026-09-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.257% | 1 | 1,273 | -64.286% |
| 2026-09-14 | 13.0400 | 15.2600 | 13.0400 | 15.2600 | -6.838% | 12 | 1,269 | -67.235% |
| 2026-09-11 | 16.8500 | 16.8500 | 16.2700 | 16.3800 | +0.614% | 19 | 1,272 | -69.475% |
| 2026-09-10 | 16.2000 | 16.5000 | 16.2000 | 16.2800 | -3.783% | 28 | 1,263 | -69.287% |
| 2026-09-09 | 17.1600 | 17.4900 | 16.9200 | 16.9200 | +4.316% | 11 | 1,354 | -70.449% |
| 2026-09-08 | 16.7900 | 16.8800 | 16.2200 | 16.2200 | +0.620% | 24 | 1,342 | -69.174% |
| 2026-09-04 | 16.6300 | 17.2000 | 15.9200 | 16.1200 | -2.244% | 329 | 1,258 | -68.983% |
| 2026-09-03 | 15.1800 | 16.5800 | 15.1800 | 16.4900 | +13.960% | 214 | 1,180 | -69.679% |
| 2026-09-02 | 15.0500 | 15.0500 | 14.1000 | 14.4700 | -4.299% | 222 | 1,247 | -65.446% |
| 2026-09-01 | 15.6000 | 16.0800 | 14.5200 | 15.1200 | -11.837% | 67 | 1,201 | -66.931% |
| 2026-08-31 | 16.8000 | 17.1700 | 16.8000 | 17.1500 | -12.678% | 334 | 1,197 | -70.845% |
| 2026-08-28 | 20.1400 | 20.1400 | 19.6400 | 19.6400 | +1.973% | 31 | 1,194 | -74.542% |
| 2026-08-27 | 19.6800 | 19.6800 | 19.1600 | 19.2600 | +3.996% | 22 | 1,191 | -74.039% |
| 2026-08-26 | 18.0000 | 18.7000 | 18.0000 | 18.5200 | -0.750% | 11 | 1,190 | -73.002% |
| 2026-08-20 | 19.6100 | 19.6100 | 18.6600 | 18.6600 | -10.547% | 5 | 1,193 | -73.205% |
| 2026-08-19 | 20.6900 | 21.7100 | 19.9700 | 20.8600 | -17.353% | 269 | 1,191 | -76.031% |
| 2026-08-17 | 26.2500 | 26.2500 | 25.2400 | 25.2400 | +1.284% | 5 | 1,193 | -80.190% |
| 2026-08-14 | 25.2500 | 25.2500 | 24.9200 | 24.9200 | -7.908% | 4 | 1,195 | -79.936% |
| 2026-08-13 | 25.0000 | 27.0600 | 25.0000 | 27.0600 | +15.789% | 14 | 1,193 | -81.523% |
| 2026-08-12 | 23.3900 | 23.4900 | 22.8900 | 23.3700 | +5.176% | 38 | 1,191 | -78.605% |
| 2026-08-11 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -7.954% | 4 | 1,191 | -77.498% |
| 2026-08-10 | 24.2100 | 24.2100 | 23.9600 | 24.1400 | -3.633% | 8 | 1,191 | -79.287% |
| 2026-08-07 | 25.0100 | 25.0500 | 25.0100 | 25.0500 | +6.869% | 6 | 1,191 | -80.040% |
| 2026-08-06 | 23.4400 | 23.4400 | 23.4400 | 23.4400 | -10.088% | 2 | 1,191 | -78.669% |
| 2026-08-05 | 28.0000 | 28.0000 | 25.8800 | 26.0700 | -9.605% | 11 | 1,181 | -80.821% |
| 2026-08-04 | 23.5000 | 28.8400 | 23.5000 | 28.8400 | +75.106% | 77 | 1,177 | -82.663% |
| 2026-08-03 | 16.3700 | 16.4700 | 16.3700 | 16.4700 | -2.487% | 3 | 1,175 | -69.642% |
| 2026-07-31 | 17.0000 | 17.0000 | 16.8900 | 16.8900 | +2.925% | 6 | 1,175 | -70.397% |
| 2026-07-30 | 14.4000 | 16.4100 | 14.4000 | 16.4100 | +23.383% | 4 | 1,173 | -69.531% |
| 2026-07-29 | 15.2500 | 15.2500 | 13.3000 | 13.3000 | -14.194% | 8 | 1,170 | -62.406% |
| 2026-07-28 | 14.5000 | 15.5000 | 14.5000 | 15.5000 | -7.186% | 12 | 1,170 | -67.742% |
| 2026-07-27 | 20.0000 | 20.0000 | 16.7000 | 16.7000 | -15.099% | 9 | 1,168 | -70.060% |
| 2026-07-23 | 21.0000 | 21.2500 | 19.5000 | 19.6700 | -18.042% | 81 | 1,134 | -74.581% |
| 2026-07-22 | 23.0000 | 24.0000 | 22.9000 | 24.0000 | -0.456% | 3 | 1,132 | -79.167% |
| 2026-07-21 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | +11.879% | 1 | 1,133 | -79.262% |
| 2026-07-20 | 22.4700 | 22.4700 | 21.5500 | 21.5500 | 0.000% | 5 | 1,132 | -76.798% |
| 2026-07-17 | 19.5000 | 21.7400 | 19.5000 | 21.5500 | -17.338% | 13 | 1,121 | -76.798% |
| 2026-07-15 | 26.0700 | 26.0700 | 26.0700 | 26.0700 | +1.243% | 2 | 1,119 | -80.821% |
| 2026-07-13 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -9.902% | 1 | 1,118 | -80.583% |
| 2026-07-09 | 28.3200 | 28.5800 | 28.3200 | 28.5800 | +4.079% | 4 | 1,118 | -82.505% |
| 2026-07-07 | 27.4600 | 27.4600 | 27.4600 | 27.4600 | -10.960% | 1 | 1,119 | -81.792% |
| 2026-07-06 | 30.5000 | 30.8400 | 29.1800 | 30.8400 | +8.477% | 26 | 1,097 | -83.787% |
| 2026-07-02 | 28.4300 | 28.4300 | 28.4300 | 28.4300 | -20.118% | 10 | 1,087 | -82.413% |
| 2026-06-30 | 34.4000 | 35.5900 | 34.2900 | 35.5900 | +27.107% | 5 | 1,088 | -85.951% |
| 2026-06-26 | 29.6500 | 29.6500 | 28.0000 | 28.0000 | -9.736% | 3 | 1,087 | -82.143% |
| 2026-06-24 | 31.0200 | 31.0200 | 31.0200 | 31.0200 | -6.931% | 5 | 1,090 | -83.881% |
| 2026-06-23 | 33.3300 | 33.3300 | 33.3300 | 33.3300 | -19.415% | 1 | 1,089 | -84.998% |
| 2026-06-22 | 41.3600 | 41.3600 | 41.3600 | 41.3600 | +3.685% | 1 | 1,090 | -87.911% |
| 2026-06-18 | 39.6000 | 39.8900 | 39.5000 | 39.8900 | +17.496% | 49 | 1,050 | -87.466% |
| 2026-06-17 | 35.5600 | 35.5600 | 33.9500 | 33.9500 | -12.523% | 3 | 1,049 | -85.272% |
| 2026-06-16 | 38.8100 | 38.8100 | 38.8100 | 38.8100 | +3.798% | 200 | 849 | -87.117% |
| 2026-06-15 | 37.3900 | 37.4300 | 37.3600 | 37.3900 | +28.709% | 116 | 796 | -86.627% |
| 2026-06-12 | 29.7800 | 30.0800 | 28.8600 | 29.0500 | +15.507% | 104 | 745 | -82.788% |
| 2026-06-11 | 27.3600 | 27.3600 | 25.0200 | 25.1500 | -3.045% | 1,206 | 388 | -80.119% |
| 2026-06-10 | 26.3200 | 26.5000 | 25.7900 | 25.9400 | +0.465% | 55 | 412 | -80.725% |
| 2026-06-09 | 31.4100 | 31.4100 | 25.8200 | 25.8200 | -14.219% | 3 | 411 | -80.635% |
| 2026-06-08 | 29.3400 | 30.7000 | 29.3400 | 30.1000 | +4.333% | 282 | 382 | -83.389% |
| 2026-06-05 | 32.1300 | 32.2000 | 28.8300 | 28.8500 | -21.667% | 938 | 214 | -82.669% |
| 2026-06-04 | 34.6700 | 37.0000 | 34.3800 | 36.8300 | +2.362% | 7 | 211 | -86.424% |
| 2026-06-01 | 36.0100 | 36.0100 | 35.9800 | 35.9800 | +9.262% | 50 | 186 | -86.103% |
| 2026-05-28 | 32.9300 | 32.9300 | 32.9300 | 32.9300 | +58.317% | 1 | 187 | -84.816% |
| 2026-05-18 | 20.7900 | 20.8000 | 20.7900 | 20.8000 | -25.741% | 22 | 188 | -75.962% |
| 2026-05-14 | 28.0100 | 28.0100 | 28.0100 | 28.0100 | +5.938% | 1 | 188 | -82.149% |
| 2026-05-13 | 23.9100 | 26.4400 | 23.9100 | 26.4400 | +27.299% | 3 | 189 | -81.089% |
| 2026-05-12 | 21.1300 | 21.1300 | 20.7700 | 20.7700 | -16.250% | 2 | 189 | -75.927% |
| 2026-05-11 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +7.826% | 1 | 189 | -79.839% |
| 2026-05-08 | 21.0100 | 23.0000 | 21.0100 | 23.0000 | +37.807% | 7 | 188 | -78.261% |
| 2026-05-06 | 17.0000 | 17.0000 | 16.6900 | 16.6900 | +13.537% | 5 | 188 | -70.042% |
| 2026-05-05 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +45.833% | 1 | 186 | -65.986% |
| 2026-04-28 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +22.182% | 1 | 186 | -50.397% |
| 2026-04-21 | 8.6700 | 8.6900 | 8.2500 | 8.2500 | -4.403% | 103 | 134 | -39.394% |
| 2026-04-17 | 8.2300 | 8.6300 | 8.1400 | 8.6300 | +62.830% | 202 | 134 | -42.063% |
| 2026-04-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +23.256% | 7 | 38 | -5.660% |
| 2026-04-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.923% | 15 | 31 | +16.279% |
| 2026-03-11 | 4.0800 | 4.6700 | 3.7800 | 4.6700 | +11.190% | 4 | 16 | +7.066% |
| 2026-03-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 1 | 14 | +19.048% |
| 2026-03-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.913% | 1 | 13 | +25.000% |
| 2026-02-27 | 4.5100 | 4.5100 | 4.4900 | 4.4900 | -0.222% | 2 | 14 | +11.359% |
| 2026-02-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -22.680% | 4 | 14 | +11.111% |
| 2026-02-10 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -9.767% | 1 | 10 | -14.089% |
| 2025-12-16 | 6.5100 | 6.5100 | 6.4500 | 6.4500 | -23.939% | 2 | 9 | -22.481% |
| 2025-12-11 | 8.4800 | 8.4800 | 8.4200 | 8.4800 | -4.072% | 12 | 8 | -41.038% |
| 2025-11-17 | 8.6400 | 8.8400 | 8.6400 | 8.8400 | -2.857% | 2 | 2 | -43.439% |
| 2025-11-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 2 | 2 | -45.055% |