QQQ270917C00925000
QQQ Sep 17 2027 925.00 Call
optionOPRA
EODNov 5, 2026
4.15USD-43.995%(-3.26)3Vol514OI
QQQ270917C00925000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -43.995% | 3 | 511 | 0.000% |
| 2026-11-04 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +17.619% | 2 | 511 | -43.995% |
| 2026-11-03 | 6.7100 | 6.7100 | 6.3000 | 6.3000 | -10.256% | 2 | 511 | -34.127% |
| 2026-10-30 | 6.9100 | 7.0200 | 6.7600 | 7.0200 | -19.124% | 7 | 513 | -40.883% |
| 2026-10-29 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -1.476% | 2 | 513 | -52.189% |
| 2026-10-22 | 8.8400 | 8.9000 | 8.7900 | 8.8100 | -17.199% | 4 | 512 | -52.894% |
| 2026-10-15 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | -47.818% | 8 | 520 | -60.996% |
| 2026-10-06 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | +3.241% | 1 | 520 | -79.647% |
| 2026-10-05 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +14.360% | 8 | 512 | -78.987% |
| 2026-09-30 | 16.6300 | 17.2700 | 16.6200 | 17.2700 | +8.208% | 8 | 504 | -75.970% |
| 2026-09-28 | 16.0700 | 16.0700 | 15.9600 | 15.9600 | +41.239% | 18 | 487 | -73.997% |
| 2026-09-16 | 11.0200 | 11.3400 | 11.0200 | 11.3000 | +7.722% | 30 | 482 | -63.274% |
| 2026-09-15 | 10.4700 | 10.4900 | 10.4700 | 10.4900 | -17.790% | 2 | 481 | -60.439% |
| 2026-09-11 | 12.7100 | 12.7600 | 12.7100 | 12.7600 | -6.929% | 2 | 480 | -67.476% |
| 2026-09-08 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +5.543% | 2 | 480 | -69.730% |
| 2026-09-04 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +15.262% | 1 | 480 | -68.052% |
| 2026-09-02 | 11.9000 | 11.9400 | 11.2700 | 11.2700 | -14.686% | 12 | 476 | -63.177% |
| 2026-08-31 | 13.5800 | 13.5800 | 13.2100 | 13.2100 | -16.020% | 3 | 475 | -68.584% |
| 2026-08-28 | 15.7700 | 15.7700 | 15.7300 | 15.7300 | -1.749% | 2 | 475 | -73.617% |
| 2026-08-27 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +8.469% | 1 | 475 | -74.079% |
| 2026-08-26 | 14.3400 | 14.7600 | 14.3400 | 14.7600 | -2.381% | 5 | 472 | -71.883% |
| 2026-08-20 | 15.0400 | 15.1200 | 15.0400 | 15.1200 | -10.427% | 2 | 471 | -72.553% |
| 2026-08-19 | 17.2300 | 17.2300 | 16.8800 | 16.8800 | -2.989% | 414 | 475 | -75.415% |
| 2026-08-18 | 17.3600 | 17.4000 | 17.3600 | 17.4000 | -19.556% | 2 | 476 | -76.149% |
| 2026-08-13 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | +14.870% | 3 | 476 | -80.814% |
| 2026-08-12 | 18.9500 | 18.9500 | 18.4500 | 18.8300 | -8.012% | 52 | 476 | -77.961% |
| 2026-08-07 | 20.4100 | 20.4800 | 20.4100 | 20.4700 | +0.343% | 29 | 476 | -79.726% |
| 2026-08-04 | 19.9500 | 20.4000 | 19.9500 | 20.4000 | +77.391% | 21 | 468 | -79.657% |
| 2026-07-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -27.123% | 1 | 468 | -63.913% |
| 2026-07-23 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -17.941% | 2 | 467 | -73.701% |
| 2026-07-21 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | +9.949% | 1 | 468 | -78.419% |
| 2026-07-17 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -16.912% | 1 | 468 | -76.272% |
| 2026-07-13 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -10.426% | 1 | 467 | -80.285% |
| 2026-07-09 | 23.8000 | 23.8000 | 23.5000 | 23.5000 | +9.302% | 4 | 469 | -82.340% |
| 2026-07-07 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -7.527% | 3 | 466 | -80.698% |
| 2026-07-02 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -13.825% | 2 | 468 | -82.151% |
| 2026-07-01 | 27.0300 | 27.0300 | 26.9800 | 26.9800 | -10.246% | 2 | 506 | -84.618% |
| 2026-06-30 | 28.3600 | 30.0600 | 27.7600 | 30.0600 | +22.444% | 280 | 591 | -86.194% |
| 2026-06-26 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -4.623% | 1 | 591 | -83.096% |
| 2026-06-25 | 25.5500 | 25.7900 | 25.4900 | 25.7400 | +1.619% | 22 | 580 | -83.877% |
| 2026-06-24 | 25.3700 | 25.3700 | 25.3300 | 25.3300 | -6.393% | 2 | 586 | -83.616% |
| 2026-06-23 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | -17.475% | 3 | 586 | -84.664% |
| 2026-06-22 | 32.4700 | 32.7900 | 32.4700 | 32.7900 | -2.002% | 23 | 570 | -87.344% |
| 2026-06-18 | 31.3600 | 33.4600 | 31.3600 | 33.4600 | +15.939% | 19 | 569 | -87.597% |
| 2026-06-17 | 28.5300 | 28.8600 | 28.5300 | 28.8600 | -7.500% | 200 | 469 | -85.620% |
| 2026-06-15 | 30.8300 | 31.2300 | 30.8100 | 31.2000 | +47.867% | 8 | 466 | -86.699% |
| 2026-06-11 | 21.1200 | 21.1200 | 21.1000 | 21.1000 | +1.883% | 500 | 216 | -80.332% |
| 2026-06-10 | 21.5900 | 21.6800 | 18.9800 | 20.7100 | -15.158% | 48 | 217 | -79.961% |
| 2026-06-09 | 24.1900 | 24.4100 | 24.1900 | 24.4100 | +1.286% | 2 | 216 | -82.999% |
| 2026-06-05 | 26.9700 | 27.2300 | 24.1000 | 24.1000 | -26.480% | 375 | 39 | -82.780% |
| 2026-06-03 | 32.1900 | 32.7800 | 32.1900 | 32.7800 | -0.122% | 2 | 38 | -87.340% |
| 2026-06-02 | 32.3900 | 32.8200 | 32.3900 | 32.8200 | +85.424% | 2 | 38 | -87.355% |
| 2026-05-18 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -26.860% | 1 | 38 | -76.554% |
| 2026-05-14 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +21.242% | 3 | 38 | -82.851% |
| 2026-05-13 | 19.9400 | 19.9600 | 19.9400 | 19.9600 | +7.254% | 2 | 35 | -79.208% |
| 2026-05-12 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | -3.375% | 1 | 35 | -77.700% |
| 2026-05-11 | 19.8500 | 19.8500 | 19.2600 | 19.2600 | +77.022% | 22 | 35 | -78.453% |
| 2026-05-05 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +14.046% | 5 | 14 | -61.857% |
| 2026-05-01 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +3.135% | 11 | 7 | -56.499% |
| 2026-04-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +14.339% | 1 | 7 | -55.135% |
| 2026-04-24 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +58.008% | 1 | 7 | -48.702% |
| 2025-12-16 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -27.479% | 1 | 7 | -18.945% |
| 2025-12-05 | 7.0300 | 7.0600 | 7.0300 | 7.0600 | +9.969% | 2 | 6 | -41.218% |
| 2025-11-28 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 0.000% | 5 | 5 | -35.358% |