QQQ270917C00905000
QQQ Sep 17 2027 905.00 Call
optionOPRA
EODNov 5, 2026
4.90USD-45.556%(-4.10)111Vol694OI
QQQ270917C00905000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.5900 | 5.5900 | 4.7600 | 4.9000 | -45.556% | 111 | 742 | 0.000% |
| 2026-11-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +8.434% | 20 | 722 | -45.556% |
| 2026-11-02 | 8.2900 | 8.3000 | 8.2900 | 8.3000 | -22.357% | 2 | 723 | -40.964% |
| 2026-10-23 | 10.9000 | 10.9000 | 10.6900 | 10.6900 | -10.469% | 8 | 728 | -54.163% |
| 2026-10-20 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -45.002% | 2 | 727 | -58.961% |
| 2026-10-08 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | -9.239% | 2 | 727 | -77.430% |
| 2026-10-05 | 23.9400 | 23.9400 | 23.9200 | 23.9200 | -1.361% | 3 | 730 | -79.515% |
| 2026-10-02 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +17.661% | 2 | 732 | -79.794% |
| 2026-09-30 | 20.2100 | 20.9300 | 20.1600 | 20.6100 | +7.232% | 10 | 724 | -76.225% |
| 2026-09-28 | 19.2400 | 19.2900 | 19.1800 | 19.2200 | -10.313% | 16 | 708 | -74.506% |
| 2026-09-25 | 21.4300 | 21.4300 | 21.4300 | 21.4300 | -0.787% | 2 | 709 | -77.135% |
| 2026-09-24 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -4.000% | 1 | 708 | -77.315% |
| 2026-09-22 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +15.090% | 2 | 706 | -78.222% |
| 2026-09-21 | 16.6300 | 19.5500 | 16.6300 | 19.5500 | +28.618% | 3 | 705 | -74.936% |
| 2026-09-18 | 15.0500 | 15.2000 | 15.0500 | 15.2000 | +10.465% | 3 | 702 | -67.763% |
| 2026-09-15 | 13.6900 | 13.7700 | 13.6800 | 13.7600 | -1.714% | 8 | 706 | -64.390% |
| 2026-09-14 | 14.2200 | 14.2200 | 14.0000 | 14.0000 | -9.794% | 4 | 703 | -65.000% |
| 2026-09-11 | 15.6800 | 15.7000 | 15.5000 | 15.5200 | +2.646% | 12 | 697 | -68.428% |
| 2026-09-10 | 15.3300 | 15.4600 | 15.1200 | 15.1200 | -8.640% | 5 | 711 | -67.593% |
| 2026-09-09 | 16.6500 | 16.9900 | 16.4300 | 16.5500 | -1.547% | 45 | 701 | -70.393% |
| 2026-09-08 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +13.966% | 1 | 700 | -70.851% |
| 2026-09-03 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +7.117% | 1 | 700 | -66.780% |
| 2026-09-02 | 14.0000 | 14.2500 | 13.7300 | 13.7700 | -3.096% | 5 | 699 | -64.415% |
| 2026-09-01 | 14.3000 | 14.3500 | 14.2100 | 14.2100 | -25.407% | 52 | 700 | -65.517% |
| 2026-08-27 | 18.9100 | 19.3400 | 18.7200 | 19.0500 | +8.733% | 24 | 692 | -74.278% |
| 2026-08-26 | 17.7600 | 17.8400 | 17.5200 | 17.5200 | -13.267% | 12 | 690 | -72.032% |
| 2026-08-19 | 20.5000 | 21.0300 | 20.2000 | 20.2000 | -3.024% | 90 | 690 | -75.743% |
| 2026-08-18 | 21.6000 | 21.6600 | 20.7300 | 20.8300 | -18.089% | 4 | 689 | -76.476% |
| 2026-08-13 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | +13.781% | 2 | 689 | -80.731% |
| 2026-08-12 | 22.4200 | 22.4800 | 21.9000 | 22.3500 | -5.337% | 41 | 673 | -78.076% |
| 2026-08-07 | 23.6100 | 23.6100 | 23.6100 | 23.6100 | +3.917% | 1 | 672 | -79.246% |
| 2026-08-06 | 23.7000 | 23.7000 | 22.7200 | 22.7200 | -18.273% | 6 | 672 | -78.433% |
| 2026-08-04 | 24.0400 | 27.8000 | 24.0100 | 27.8000 | +61.722% | 20 | 672 | -82.374% |
| 2026-08-03 | 17.0000 | 17.1900 | 17.0000 | 17.1900 | +30.822% | 2 | 671 | -71.495% |
| 2026-07-29 | 13.7000 | 13.7000 | 13.1400 | 13.1400 | -30.181% | 3 | 670 | -62.709% |
| 2026-07-23 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | -18.138% | 2 | 676 | -73.964% |
| 2026-07-22 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | -14.280% | 4 | 672 | -78.686% |
| 2026-07-02 | 27.0000 | 27.0000 | 26.8200 | 26.8200 | -15.368% | 2 | 672 | -81.730% |
| 2026-07-01 | 31.7700 | 31.7700 | 31.6900 | 31.6900 | -4.606% | 4 | 673 | -84.538% |
| 2026-06-30 | 33.1700 | 33.2200 | 33.1300 | 33.2200 | +10.329% | 4 | 674 | -85.250% |
| 2026-06-25 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | -3.986% | 12 | 662 | -83.726% |
| 2026-06-23 | 32.2300 | 32.7800 | 31.3600 | 31.3600 | -9.625% | 17 | 649 | -84.375% |
| 2026-06-17 | 34.4800 | 34.7000 | 34.4800 | 34.7000 | -5.707% | 2 | 649 | -85.879% |
| 2026-06-16 | 36.7300 | 36.8000 | 36.7300 | 36.8000 | +0.574% | 2 | 650 | -86.685% |
| 2026-06-15 | 36.1700 | 36.7200 | 36.1200 | 36.5900 | +18.453% | 14 | 657 | -86.608% |
| 2026-06-12 | 28.7200 | 31.3900 | 28.7200 | 30.8900 | +26.082% | 120 | 714 | -84.137% |
| 2026-06-11 | 25.6600 | 25.6600 | 24.5000 | 24.5000 | +2.339% | 502 | 464 | -80.000% |
| 2026-06-10 | 25.0200 | 25.1600 | 23.9100 | 23.9400 | -19.340% | 24 | 452 | -79.532% |
| 2026-06-09 | 29.7200 | 29.7200 | 29.6800 | 29.6800 | +0.304% | 411 | 369 | -83.491% |
| 2026-06-08 | 29.5600 | 29.8500 | 29.5600 | 29.5900 | +6.324% | 4 | 371 | -83.440% |
| 2026-06-05 | 29.0500 | 30.7800 | 27.5700 | 27.8300 | -23.185% | 156 | 371 | -82.393% |
| 2026-06-04 | 33.8000 | 36.3200 | 33.7900 | 36.2300 | -4.708% | 10 | 371 | -86.475% |
| 2026-06-02 | 37.3200 | 38.0300 | 37.3200 | 38.0200 | +14.174% | 8 | 371 | -87.112% |
| 2026-05-29 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +11.000% | 1 | 371 | -85.285% |
| 2026-05-27 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +9.210% | 1 | 371 | -83.667% |
| 2026-05-26 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | +12.306% | 1 | 371 | -82.162% |
| 2026-05-22 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | -14.115% | 2 | 369 | -79.967% |
| 2026-05-14 | 28.2800 | 28.4800 | 27.6100 | 28.4800 | +28.694% | 621 | 369 | -82.795% |
| 2026-05-13 | 21.9000 | 22.1600 | 21.8800 | 22.1300 | +8.480% | 13 | 92 | -77.858% |
| 2026-05-12 | 20.4200 | 20.4200 | 19.9700 | 20.4000 | -15.633% | 72 | 92 | -75.980% |
| 2026-05-11 | 24.2000 | 24.2000 | 24.1800 | 24.1800 | +28.072% | 2 | 92 | -79.735% |
| 2026-05-07 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +93.840% | 1 | 55 | -74.047% |
| 2026-04-29 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +5.184% | 11 | 55 | -49.692% |
| 2026-04-23 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +6.559% | 2 | 55 | -47.084% |
| 2026-04-22 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +5.976% | 1 | 54 | -43.613% |
| 2026-04-17 | 7.8300 | 8.2200 | 7.8300 | 8.2000 | +9.626% | 24 | 54 | -40.244% |
| 2026-04-16 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +82.885% | 1 | 53 | -34.492% |
| 2026-02-24 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -39.407% | 1 | 52 | +19.804% |
| 2026-01-13 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -16.045% | 1 | 51 | -27.407% |
| 2025-12-11 | 8.0900 | 8.0900 | 8.0400 | 8.0400 | -15.368% | 100 | 51 | -39.055% |
| 2025-11-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 1 | 1 | -48.421% |