QQQ270917C00920000
QQQ Sep 17 2027 920.00 Call
optionOPRA
EODNov 5, 2026
4.44USD-38.333%(-2.76)76Vol1,143OI
QQQ270917C00920000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.6900 | 4.7200 | 4.1500 | 4.4400 | -38.333% | 76 | 1,174 | 0.000% |
| 2026-11-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +0.418% | 1 | 1,174 | -38.333% |
| 2026-10-30 | 7.3700 | 7.3700 | 7.1700 | 7.1700 | -33.917% | 2 | 1,174 | -38.075% |
| 2026-10-27 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +30.409% | 1 | 1,173 | -59.078% |
| 2026-10-22 | 9.3400 | 9.3400 | 8.3200 | 8.3200 | -25.648% | 4 | 1,174 | -46.635% |
| 2026-10-21 | 11.0700 | 11.1900 | 11.0700 | 11.1900 | +7.390% | 2 | 1,198 | -60.322% |
| 2026-10-20 | 10.3000 | 10.5800 | 10.2000 | 10.4200 | -8.355% | 105 | 1,175 | -57.390% |
| 2026-10-19 | 11.3100 | 11.3700 | 9.9900 | 11.3700 | +26.897% | 161 | 1,238 | -60.950% |
| 2026-10-16 | 10.5200 | 10.5200 | 8.9600 | 8.9600 | -60.908% | 81 | 1,277 | -50.446% |
| 2026-10-06 | 22.9200 | 22.9200 | 22.9200 | 22.9200 | +8.729% | 1 | 1,277 | -80.628% |
| 2026-10-02 | 21.0800 | 21.0800 | 21.0800 | 21.0800 | +15.507% | 1 | 1,276 | -78.937% |
| 2026-10-01 | 18.1900 | 18.5900 | 17.8700 | 18.2500 | +0.220% | 150 | 1,292 | -75.671% |
| 2026-09-30 | 17.4800 | 18.2100 | 17.3800 | 18.2100 | +5.078% | 11 | 1,348 | -75.618% |
| 2026-09-29 | 17.3000 | 17.4700 | 17.1800 | 17.3300 | +3.339% | 86 | 1,351 | -74.380% |
| 2026-09-28 | 16.8600 | 16.8600 | 16.7200 | 16.7700 | +44.819% | 31 | 1,340 | -73.524% |
| 2026-09-16 | 11.3500 | 11.7600 | 11.3500 | 11.5800 | -13.128% | 56 | 1,315 | -61.658% |
| 2026-09-11 | 13.3000 | 13.3300 | 13.3000 | 13.3300 | +1.215% | 2 | 1,314 | -66.692% |
| 2026-09-10 | 13.3600 | 13.4300 | 13.1200 | 13.1700 | -7.123% | 22 | 1,354 | -66.287% |
| 2026-09-09 | 14.1100 | 14.2900 | 14.0000 | 14.1800 | -3.010% | 122 | 1,751 | -68.688% |
| 2026-09-08 | 14.0000 | 15.0900 | 14.0000 | 14.6200 | +7.817% | 554 | 1,705 | -69.631% |
| 2026-09-04 | 13.6800 | 13.7300 | 13.1200 | 13.5600 | +5.116% | 605 | 1,625 | -67.257% |
| 2026-09-03 | 12.7500 | 12.9000 | 12.7500 | 12.9000 | +6.348% | 2 | 1,626 | -65.581% |
| 2026-09-02 | 11.9300 | 12.3700 | 11.8100 | 12.1300 | -14.577% | 101 | 1,589 | -63.397% |
| 2026-08-31 | 14.6200 | 14.7600 | 13.7700 | 14.2000 | -18.014% | 109 | 1,539 | -68.732% |
| 2026-08-28 | 17.2800 | 17.3600 | 17.2800 | 17.3200 | +7.644% | 4 | 1,539 | -74.365% |
| 2026-08-27 | 16.4100 | 16.6700 | 16.0900 | 16.0900 | +2.549% | 338 | 1,418 | -72.405% |
| 2026-08-26 | 15.3800 | 15.6900 | 14.2400 | 15.6900 | -0.633% | 466 | 1,189 | -71.702% |
| 2026-08-20 | 15.9900 | 15.9900 | 15.7900 | 15.7900 | -10.589% | 2 | 1,189 | -71.881% |
| 2026-08-19 | 17.6900 | 17.7100 | 17.5300 | 17.6600 | -2.592% | 22 | 1,190 | -74.858% |
| 2026-08-18 | 18.0700 | 18.1300 | 18.0700 | 18.1300 | -20.062% | 2 | 1,190 | -75.510% |
| 2026-08-13 | 22.5300 | 22.6800 | 22.4900 | 22.6800 | +14.545% | 13 | 1,188 | -80.423% |
| 2026-08-12 | 19.8200 | 19.8200 | 19.2500 | 19.8000 | -5.036% | 48 | 1,174 | -77.576% |
| 2026-08-10 | 20.1800 | 20.8500 | 20.1800 | 20.8500 | -2.021% | 6 | 1,171 | -78.705% |
| 2026-08-07 | 21.2300 | 21.2800 | 21.2300 | 21.2800 | +3.805% | 60 | 1,131 | -79.135% |
| 2026-08-06 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -16.768% | 1 | 1,130 | -78.341% |
| 2026-08-04 | 18.2900 | 24.6300 | 18.2900 | 24.6300 | +76.559% | 13 | 1,124 | -81.973% |
| 2026-08-03 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +16.250% | 2 | 1,122 | -68.172% |
| 2026-07-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.030% | 1 | 1,122 | -63.000% |
| 2026-07-29 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -3.913% | 1 | 1,123 | -65.231% |
| 2026-07-28 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -20.276% | 2 | 1,121 | -66.591% |
| 2026-07-23 | 16.2100 | 16.7000 | 16.2100 | 16.6700 | -41.427% | 4 | 1,121 | -73.365% |
| 2026-07-01 | 28.4100 | 28.4600 | 28.4100 | 28.4600 | -6.104% | 2 | 1,121 | -84.399% |
| 2026-06-30 | 29.1000 | 30.3100 | 29.1000 | 30.3100 | +19.519% | 106 | 1,123 | -85.351% |
| 2026-06-26 | 25.4000 | 25.4000 | 25.3600 | 25.3600 | -5.054% | 2 | 1,123 | -82.492% |
| 2026-06-25 | 26.9600 | 26.9600 | 26.5700 | 26.7100 | +1.098% | 22 | 1,121 | -83.377% |
| 2026-06-24 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | -22.635% | 4 | 1,121 | -83.195% |
| 2026-06-22 | 36.1100 | 36.1100 | 34.1200 | 34.1500 | +16.513% | 3 | 1,121 | -86.999% |
| 2026-06-17 | 30.0300 | 30.0300 | 29.3100 | 29.3100 | +19.098% | 35 | 1,086 | -84.852% |
| 2026-06-12 | 24.7600 | 24.9800 | 24.6100 | 24.6100 | +11.813% | 304 | 936 | -81.959% |
| 2026-06-11 | 22.4700 | 22.6000 | 21.9100 | 22.0100 | +1.102% | 1,206 | 334 | -79.827% |
| 2026-06-10 | 22.0900 | 22.4200 | 21.7700 | 21.7700 | -13.267% | 6 | 333 | -79.605% |
| 2026-06-09 | 26.5900 | 27.3400 | 25.1000 | 25.1000 | -3.051% | 796 | 187 | -82.311% |
| 2026-06-08 | 26.1500 | 26.1500 | 25.8900 | 25.8900 | -1.746% | 142 | 184 | -82.851% |
| 2026-06-05 | 28.1700 | 28.2300 | 26.3500 | 26.3500 | -19.320% | 356 | 26 | -83.150% |
| 2026-06-04 | 31.9700 | 32.6600 | 31.9700 | 32.6600 | -3.458% | 8 | 25 | -86.405% |
| 2026-06-03 | 33.8500 | 33.8500 | 33.8300 | 33.8300 | +18.452% | 2 | 25 | -86.876% |
| 2026-05-28 | 28.5600 | 28.5600 | 28.5600 | 28.5600 | +28.072% | 1 | 25 | -84.454% |
| 2026-05-22 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +20.867% | 1 | 25 | -80.090% |
| 2026-05-19 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -7.006% | 1 | 25 | -75.935% |
| 2026-05-18 | 20.5900 | 20.5900 | 19.8400 | 19.8400 | +13.892% | 4 | 27 | -77.621% |
| 2026-05-12 | 19.4800 | 19.4800 | 17.4200 | 17.4200 | -18.522% | 3 | 27 | -74.512% |
| 2026-05-11 | 20.2000 | 21.4500 | 20.2000 | 21.3800 | +31.731% | 3 | 27 | -79.233% |
| 2026-05-07 | 16.2200 | 16.2300 | 16.2200 | 16.2300 | +61.332% | 2 | 26 | -72.643% |
| 2026-05-01 | 10.0900 | 10.0900 | 10.0600 | 10.0600 | +9.348% | 20 | 8 | -55.865% |
| 2026-04-27 | 9.1700 | 9.2000 | 9.1700 | 9.2000 | +0.767% | 2 | 8 | -51.739% |
| 2026-04-24 | 9.0800 | 9.1300 | 9.0800 | 9.1300 | +20.767% | 2 | 7 | -51.369% |
| 2026-04-23 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -2.452% | 1 | 6 | -41.270% |
| 2026-04-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +19.599% | 1 | 6 | -42.710% |
| 2026-04-20 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -8.345% | 2 | 6 | -31.481% |
| 2026-04-17 | 7.0700 | 7.0700 | 6.9700 | 7.0700 | +35.441% | 4 | 6 | -37.199% |
| 2026-04-15 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +27.317% | 1 | 4 | -14.943% |
| 2026-04-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +20.944% | 1 | 4 | +8.293% |
| 2026-04-08 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +30.385% | 1 | 4 | +30.973% |
| 2026-03-20 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -23.529% | 1 | 3 | +70.769% |
| 2026-03-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -44.444% | 1 | 2 | +30.588% |
| 2025-12-12 | 7.0600 | 7.0600 | 6.1200 | 6.1200 | 0.000% | 2 | 1 | -27.451% |