QQQ270917C00935000
QQQ Sep 17 2027 935.00 Call
optionOPRA
EODNov 5, 2026
4.13USD-33.494%(-2.08)199Vol990OI
QQQ270917C00935000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.0000 | 5.0000 | 3.8800 | 4.1300 | -33.494% | 199 | 993 | 0.000% |
| 2026-11-03 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +1.140% | 1 | 992 | -33.494% |
| 2026-10-30 | 6.1000 | 6.1400 | 6.1000 | 6.1400 | -25.031% | 2 | 993 | -32.736% |
| 2026-10-29 | 8.1100 | 8.1900 | 8.1100 | 8.1900 | -10.000% | 2 | 1,003 | -49.573% |
| 2026-10-28 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +19.110% | 34 | 998 | -54.615% |
| 2026-10-22 | 7.5800 | 7.6400 | 7.5800 | 7.6400 | -8.063% | 2 | 998 | -45.942% |
| 2026-10-16 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -25.068% | 1 | 998 | -50.301% |
| 2026-10-14 | 11.0400 | 11.0900 | 11.0400 | 11.0900 | -31.796% | 2 | 997 | -62.759% |
| 2026-10-08 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | -6.552% | 1 | 997 | -74.600% |
| 2026-10-07 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -6.952% | 1 | 998 | -76.264% |
| 2026-10-06 | 18.8600 | 18.8600 | 18.5000 | 18.7000 | +1.245% | 26 | 1,001 | -77.914% |
| 2026-10-02 | 18.6000 | 18.6000 | 18.4700 | 18.4700 | +16.530% | 2 | 1,001 | -77.639% |
| 2026-10-01 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +4.208% | 5 | 1,005 | -73.943% |
| 2026-09-30 | 15.1000 | 15.2100 | 15.0700 | 15.2100 | -0.718% | 7 | 997 | -72.847% |
| 2026-09-29 | 14.8200 | 15.3200 | 14.7400 | 15.3200 | +5.801% | 32 | 1,005 | -73.042% |
| 2026-09-28 | 14.6800 | 14.6800 | 14.4300 | 14.4800 | -14.723% | 20 | 988 | -71.478% |
| 2026-09-22 | 16.7700 | 16.9800 | 16.7600 | 16.9800 | +13.351% | 6 | 993 | -75.677% |
| 2026-09-21 | 14.7100 | 15.0800 | 14.7100 | 14.9800 | +33.750% | 23 | 988 | -72.430% |
| 2026-09-17 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +11.554% | 1 | 988 | -63.125% |
| 2026-09-16 | 10.1000 | 10.1300 | 10.0400 | 10.0400 | -15.346% | 53 | 984 | -58.865% |
| 2026-09-11 | 11.8100 | 11.8600 | 11.8000 | 11.8600 | -2.707% | 6 | 983 | -65.177% |
| 2026-09-04 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +11.020% | 1 | 983 | -66.120% |
| 2026-09-02 | 10.7500 | 10.9800 | 10.7500 | 10.9800 | -12.788% | 86 | 1,074 | -62.386% |
| 2026-08-31 | 12.5000 | 12.8100 | 12.5000 | 12.5900 | -5.763% | 42 | 1,065 | -67.196% |
| 2026-08-28 | 15.0500 | 15.2700 | 13.1900 | 13.3600 | -9.485% | 213 | 1,069 | -69.087% |
| 2026-08-27 | 14.3500 | 14.8400 | 14.0700 | 14.7600 | +7.502% | 74 | 1,063 | -72.019% |
| 2026-08-26 | 12.9800 | 13.7300 | 12.9800 | 13.7300 | +0.365% | 8 | 1,059 | -69.920% |
| 2026-08-25 | 14.0000 | 14.0000 | 13.6600 | 13.6800 | -8.739% | 3 | 1,058 | -69.810% |
| 2026-08-19 | 14.9400 | 14.9900 | 14.9400 | 14.9900 | -25.274% | 2 | 1,058 | -72.448% |
| 2026-08-13 | 19.9700 | 20.0700 | 19.9700 | 20.0600 | +15.887% | 6 | 1,052 | -79.412% |
| 2026-08-12 | 17.4400 | 17.4400 | 17.0000 | 17.3100 | -7.926% | 12 | 1,045 | -76.141% |
| 2026-08-05 | 18.7200 | 18.8000 | 18.7200 | 18.8000 | -2.185% | 2 | 1,044 | -78.032% |
| 2026-08-04 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +9.954% | 1 | 1,045 | -78.512% |
| 2026-07-16 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | -16.163% | 1 | 1,045 | -76.373% |
| 2026-07-07 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -25.242% | 2 | 1,045 | -80.192% |
| 2026-06-30 | 26.3600 | 27.8900 | 25.8600 | 27.8900 | +11.694% | 57 | 1,069 | -85.192% |
| 2026-06-24 | 25.6400 | 25.6500 | 24.7900 | 24.9700 | -6.619% | 4 | 1,068 | -83.460% |
| 2026-06-23 | 26.7400 | 26.7400 | 26.7400 | 26.7400 | -13.041% | 1 | 1,068 | -84.555% |
| 2026-06-22 | 29.7500 | 30.7500 | 29.7500 | 30.7500 | +9.900% | 2 | 1,067 | -86.569% |
| 2026-06-17 | 27.8400 | 27.9800 | 27.8400 | 27.9800 | -8.801% | 2 | 1,066 | -85.239% |
| 2026-06-16 | 29.9000 | 31.1700 | 29.9000 | 30.6800 | +8.949% | 1,454 | 339 | -86.538% |
| 2026-06-15 | 27.2900 | 28.1600 | 27.2900 | 28.1600 | +25.434% | 2 | 338 | -85.334% |
| 2026-06-12 | 23.2500 | 23.2500 | 20.5700 | 22.4500 | +13.212% | 516 | 93 | -81.604% |
| 2026-06-11 | 19.4400 | 19.8300 | 19.4300 | 19.8300 | +2.853% | 6 | 91 | -79.173% |
| 2026-06-10 | 21.2100 | 21.2100 | 18.6500 | 19.2800 | -17.642% | 6 | 89 | -78.579% |
| 2026-06-08 | 23.4400 | 23.4400 | 23.4100 | 23.4100 | -4.410% | 2 | 90 | -82.358% |
| 2026-06-05 | 25.1200 | 25.1200 | 24.4900 | 24.4900 | -19.202% | 160 | 38 | -83.136% |
| 2026-06-02 | 30.3000 | 30.3300 | 30.2500 | 30.3100 | +72.314% | 25 | 15 | -86.374% |
| 2026-05-20 | 17.6100 | 17.6100 | 17.5900 | 17.5900 | +17.033% | 2 | 15 | -76.521% |
| 2026-05-19 | 15.0200 | 15.0300 | 15.0200 | 15.0300 | -17.959% | 20 | 6 | -72.522% |
| 2026-05-13 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +2.748% | 2 | 6 | -77.456% |
| 2026-05-11 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | +27.631% | 1 | 5 | -76.837% |
| 2026-05-07 | 13.8400 | 13.9700 | 13.8400 | 13.9700 | +113.282% | 2 | 5 | -70.437% |
| 2026-04-23 | 6.8600 | 6.8600 | 6.5500 | 6.5500 | +6.678% | 2 | 4 | -36.947% |
| 2026-04-17 | 6.1300 | 6.1400 | 6.1300 | 6.1400 | +182.949% | 2 | 3 | -32.736% |
| 2026-03-31 | 2.1300 | 2.1700 | 2.1300 | 2.1700 | -53.030% | 2 | 2 | +90.323% |
| 2025-12-16 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -23.510% | 1 | 2 | -10.606% |
| 2025-12-11 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 0.000% | 2 | 1 | -31.623% |