QQQ270917C00930000
QQQ Sep 17 2027 930.00 Call
optionOPRA
EODNov 5, 2026
3.85USD-45.000%(-3.15)7Vol547OI
QQQ270917C00930000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.0000 | 4.0700 | 3.6400 | 3.8500 | -45.000% | 7 | 547 | 0.000% |
| 2026-11-04 | 7.0300 | 7.0300 | 7.0000 | 7.0000 | +14.754% | 2 | 547 | -45.000% |
| 2026-10-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -40.196% | 1 | 546 | -36.885% |
| 2026-10-28 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.898% | 1 | 546 | -62.255% |
| 2026-10-21 | 9.8600 | 10.0100 | 9.8600 | 10.0100 | +6.716% | 2 | 547 | -61.538% |
| 2026-10-20 | 9.2900 | 9.4400 | 9.2900 | 9.3800 | +17.250% | 6 | 549 | -58.955% |
| 2026-10-16 | 8.5300 | 8.5300 | 8.0000 | 8.0000 | -11.991% | 5 | 552 | -51.875% |
| 2026-10-15 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -19.558% | 5 | 554 | -57.646% |
| 2026-10-14 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -38.753% | 1 | 554 | -65.929% |
| 2026-10-02 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +11.818% | 5 | 554 | -79.133% |
| 2026-09-30 | 15.8800 | 16.8700 | 15.8700 | 16.5000 | +8.339% | 16 | 545 | -76.667% |
| 2026-09-28 | 14.7600 | 15.2400 | 14.7600 | 15.2300 | -9.882% | 17 | 528 | -74.721% |
| 2026-09-23 | 16.8300 | 16.9000 | 16.8300 | 16.9000 | -7.902% | 2 | 532 | -77.219% |
| 2026-09-22 | 18.2300 | 18.3500 | 18.2300 | 18.3500 | +14.688% | 8 | 536 | -79.019% |
| 2026-09-21 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +50.235% | 4 | 532 | -75.938% |
| 2026-09-16 | 10.6100 | 10.6500 | 10.5300 | 10.6500 | -13.905% | 51 | 517 | -63.850% |
| 2026-09-11 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -2.980% | 10 | 507 | -68.876% |
| 2026-09-04 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +11.549% | 1 | 507 | -69.804% |
| 2026-09-02 | 11.4100 | 11.4500 | 11.0700 | 11.4300 | +2.511% | 383 | 308 | -66.317% |
| 2026-09-01 | 11.1000 | 11.3200 | 11.1000 | 11.1500 | -14.885% | 112 | 364 | -65.471% |
| 2026-08-31 | 12.9600 | 13.1000 | 12.9600 | 13.1000 | -7.941% | 2 | 364 | -70.611% |
| 2026-08-28 | 14.3900 | 14.3900 | 14.2300 | 14.2300 | -8.016% | 4 | 364 | -72.944% |
| 2026-08-27 | 15.2100 | 15.4700 | 14.5900 | 15.4700 | +9.561% | 57 | 313 | -75.113% |
| 2026-08-26 | 13.7100 | 14.3000 | 13.7100 | 14.1200 | -0.563% | 9 | 309 | -72.734% |
| 2026-08-25 | 14.1800 | 14.2000 | 14.1800 | 14.2000 | -2.806% | 2 | 309 | -72.887% |
| 2026-08-21 | 15.0000 | 15.0000 | 14.6100 | 14.6100 | -9.703% | 2 | 309 | -73.648% |
| 2026-08-19 | 15.6900 | 16.1800 | 15.6600 | 16.1800 | -3.056% | 6 | 307 | -76.205% |
| 2026-08-18 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | -22.227% | 1 | 307 | -76.932% |
| 2026-08-14 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | +2.679% | 1 | 306 | -82.060% |
| 2026-08-13 | 20.9300 | 20.9300 | 20.9000 | 20.9000 | +15.854% | 4 | 302 | -81.579% |
| 2026-08-12 | 17.6800 | 18.0900 | 17.6800 | 18.0400 | -7.249% | 26 | 296 | -78.659% |
| 2026-08-10 | 19.4700 | 19.6500 | 19.3600 | 19.4500 | -0.154% | 38 | 293 | -80.206% |
| 2026-08-07 | 19.4000 | 19.4800 | 19.4000 | 19.4800 | -1.467% | 2 | 292 | -80.236% |
| 2026-08-05 | 19.7200 | 19.7700 | 19.7100 | 19.7700 | +1.645% | 8 | 291 | -80.526% |
| 2026-08-04 | 19.3500 | 19.4500 | 19.3500 | 19.4500 | +49.731% | 10 | 287 | -80.206% |
| 2026-08-03 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -53.391% | 1 | 286 | -70.362% |
| 2026-06-23 | 27.7700 | 27.8700 | 27.7700 | 27.8700 | -12.715% | 2 | 285 | -86.186% |
| 2026-06-22 | 31.6400 | 32.1400 | 31.6200 | 31.9300 | +0.283% | 6 | 283 | -87.942% |
| 2026-06-16 | 31.8800 | 31.8800 | 31.8400 | 31.8400 | +5.746% | 2 | 283 | -87.908% |
| 2026-06-15 | 30.2800 | 30.2800 | 30.1100 | 30.1100 | +29.283% | 2 | 283 | -87.214% |
| 2026-06-12 | 23.4300 | 23.4300 | 23.2900 | 23.2900 | +6.250% | 2 | 283 | -83.469% |
| 2026-06-11 | 20.0000 | 21.9200 | 20.0000 | 21.9200 | +10.763% | 131 | 201 | -82.436% |
| 2026-06-10 | 19.7800 | 19.9500 | 18.0200 | 19.7900 | -19.553% | 44 | 179 | -80.546% |
| 2026-06-09 | 24.4900 | 24.6000 | 24.4900 | 24.6000 | +1.360% | 2 | 178 | -84.350% |
| 2026-06-08 | 24.1600 | 24.2700 | 24.1600 | 24.2700 | -4.711% | 4 | 180 | -84.137% |
| 2026-06-05 | 25.4300 | 25.5900 | 25.4300 | 25.4700 | -8.710% | 152 | 105 | -84.884% |
| 2026-06-04 | 27.8300 | 27.9400 | 27.8200 | 27.9000 | -6.907% | 4 | 107 | -86.201% |
| 2026-06-01 | 29.9000 | 29.9700 | 29.9000 | 29.9700 | +25.871% | 4 | 105 | -87.154% |
| 2026-05-26 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | +19.468% | 2 | 106 | -83.830% |
| 2026-05-22 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | -11.658% | 2 | 104 | -80.682% |
| 2026-05-14 | 22.5800 | 22.5800 | 22.5600 | 22.5600 | +9.461% | 2 | 104 | -82.934% |
| 2026-05-13 | 17.8000 | 20.8900 | 17.8000 | 20.6100 | +34.706% | 307 | 3 | -81.320% |
| 2026-05-12 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +47.969% | 1 | 3 | -74.837% |
| 2026-05-05 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +19.676% | 1 | 3 | -62.766% |
| 2026-04-30 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +36.063% | 1 | 4 | -55.440% |
| 2026-04-17 | 6.4100 | 6.4100 | 6.3500 | 6.3500 | +126.786% | 2 | 4 | -39.370% |
| 2026-03-27 | 2.2700 | 2.8000 | 2.2700 | 2.8000 | -12.226% | 2 | 3 | +37.500% |
| 2026-03-12 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | -42.000% | 2 | 2 | +20.690% |
| 2026-01-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +25.858% | 1 | 2 | -30.000% |
| 2025-12-17 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -22.103% | 1 | 2 | -11.899% |
| 2025-12-12 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -11.374% | 1 | 2 | -31.373% |
| 2025-12-11 | 6.3600 | 6.3600 | 6.3300 | 6.3300 | 0.000% | 2 | 1 | -39.179% |