QQQ270917C00940000
QQQ Sep 17 2027 940.00 Call
optionOPRA
EODNov 5, 2026
3.67USD-31.144%(-1.66)5Vol920OI
QQQ270917C00940000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.9300 | 3.9300 | 3.6700 | 3.6700 | -31.144% | 5 | 922 | 0.000% |
| 2026-11-03 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -8.419% | 1 | 922 | -31.144% |
| 2026-11-02 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -23.722% | 1 | 921 | -36.942% |
| 2026-10-22 | 7.9500 | 7.9700 | 7.5100 | 7.6300 | -4.625% | 222 | 997 | -51.900% |
| 2026-10-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.840% | 19 | 978 | -54.125% |
| 2026-10-19 | 8.2100 | 8.3500 | 8.1500 | 8.1500 | +3.295% | 4 | 979 | -54.969% |
| 2026-10-16 | 8.0000 | 8.2100 | 7.8900 | 7.8900 | -41.075% | 5 | 976 | -53.485% |
| 2026-10-12 | 13.1800 | 13.3900 | 13.1800 | 13.3900 | -12.882% | 2 | 976 | -72.591% |
| 2026-10-08 | 15.3000 | 15.3900 | 15.2500 | 15.3700 | +1.519% | 19 | 975 | -76.122% |
| 2026-09-30 | 14.5900 | 15.1400 | 14.5900 | 15.1400 | +9.314% | 10 | 975 | -75.760% |
| 2026-09-28 | 13.9300 | 13.9300 | 13.7600 | 13.8500 | -14.295% | 31 | 962 | -73.502% |
| 2026-09-22 | 16.2400 | 16.2400 | 16.1600 | 16.1600 | +68.861% | 4 | 964 | -77.290% |
| 2026-09-16 | 9.6200 | 9.6600 | 9.5600 | 9.5700 | -13.939% | 53 | 964 | -61.651% |
| 2026-09-11 | 11.0800 | 11.2000 | 11.0100 | 11.1200 | -3.556% | 20 | 967 | -66.996% |
| 2026-09-04 | 11.6500 | 11.6500 | 11.5300 | 11.5300 | +11.079% | 2 | 968 | -68.170% |
| 2026-09-02 | 10.3300 | 10.3800 | 10.3300 | 10.3800 | +3.800% | 10 | 970 | -64.644% |
| 2026-09-01 | 10.3000 | 10.3000 | 10.0000 | 10.0000 | -27.326% | 4 | 971 | -63.300% |
| 2026-08-27 | 14.2000 | 14.2000 | 13.7600 | 13.7600 | +6.998% | 2 | 971 | -73.328% |
| 2026-08-26 | 12.4600 | 12.9200 | 12.4600 | 12.8600 | -1.531% | 4 | 971 | -71.462% |
| 2026-08-20 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -27.885% | 1 | 971 | -71.899% |
| 2026-08-17 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -5.628% | 10 | 971 | -79.735% |
| 2026-08-13 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | +15.672% | 3 | 971 | -80.875% |
| 2026-08-12 | 16.2500 | 16.5900 | 16.2500 | 16.5900 | -0.360% | 13 | 971 | -77.878% |
| 2026-08-06 | 18.1200 | 18.1200 | 16.6500 | 16.6500 | -7.294% | 2 | 970 | -77.958% |
| 2026-08-05 | 18.8600 | 19.5900 | 17.9600 | 17.9600 | -0.719% | 1,412 | 392 | -79.566% |
| 2026-08-04 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | +65.356% | 1 | 392 | -79.713% |
| 2026-07-28 | 10.9500 | 10.9500 | 10.9400 | 10.9400 | -28.869% | 10 | 387 | -66.453% |
| 2026-07-17 | 15.3600 | 15.4000 | 15.3600 | 15.3800 | -13.107% | 42 | 418 | -76.138% |
| 2026-07-16 | 17.6600 | 17.7000 | 17.6600 | 17.7000 | -17.598% | 2 | 418 | -79.266% |
| 2026-07-10 | 21.9000 | 21.9000 | 21.4800 | 21.4800 | +2.628% | 2 | 419 | -82.914% |
| 2026-07-02 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | -19.685% | 10 | 429 | -82.465% |
| 2026-06-30 | 24.8800 | 26.9200 | 24.8800 | 26.0600 | +1.797% | 157 | 431 | -85.917% |
| 2026-06-23 | 25.6100 | 25.6100 | 25.6000 | 25.6000 | -14.524% | 2 | 431 | -85.664% |
| 2026-06-22 | 31.4600 | 31.4600 | 29.7300 | 29.9500 | -1.964% | 4 | 429 | -87.746% |
| 2026-06-18 | 26.7100 | 30.5500 | 26.7100 | 30.5500 | +17.320% | 13 | 418 | -87.987% |
| 2026-06-17 | 27.6500 | 27.6500 | 25.8400 | 26.0400 | -4.790% | 204 | 318 | -85.906% |
| 2026-06-16 | 28.5300 | 29.1100 | 27.2300 | 27.3500 | -7.099% | 306 | 426 | -86.581% |
| 2026-06-15 | 27.5500 | 29.4400 | 27.4900 | 29.4400 | +60.000% | 155 | 455 | -87.534% |
| 2026-06-10 | 20.2300 | 20.5600 | 18.2100 | 18.4000 | -14.339% | 246 | 409 | -80.054% |
| 2026-06-08 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | -8.790% | 10 | 419 | -82.914% |
| 2026-06-05 | 23.7200 | 23.7200 | 22.3800 | 23.5500 | -15.833% | 213 | 402 | -84.416% |
| 2026-06-04 | 27.9800 | 27.9800 | 27.9800 | 27.9800 | -6.202% | 10 | 392 | -86.883% |
| 2026-06-03 | 29.8300 | 29.8300 | 29.8300 | 29.8300 | +5.406% | 10 | 396 | -87.697% |
| 2026-06-02 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +0.319% | 10 | 386 | -87.032% |
| 2026-06-01 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | +68.317% | 14 | 376 | -86.990% |
| 2026-05-20 | 16.7600 | 16.8500 | 16.6500 | 16.7600 | +17.039% | 4 | 377 | -78.103% |
| 2026-05-19 | 14.4600 | 14.4600 | 14.3200 | 14.3200 | -31.647% | 2 | 378 | -74.372% |
| 2026-05-14 | 21.4400 | 21.5000 | 20.8700 | 20.9500 | +18.764% | 302 | 378 | -82.482% |
| 2026-05-11 | 17.6800 | 17.6800 | 17.6400 | 17.6400 | +6.457% | 2 | 377 | -79.195% |
| 2026-05-08 | 14.6100 | 16.6400 | 14.6100 | 16.5700 | +70.649% | 62 | 377 | -77.852% |
| 2026-05-05 | 8.7500 | 9.7100 | 8.7500 | 9.7100 | +17.412% | 22 | 376 | -62.204% |
| 2026-05-01 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +121.716% | 14 | 385 | -55.623% |
| 2026-04-15 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +59.402% | 11 | 385 | -1.609% |
| 2026-03-31 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +9.346% | 1 | 396 | +56.838% |
| 2026-03-27 | 2.0900 | 2.1400 | 2.0700 | 2.1400 | -3.604% | 252 | 395 | +71.495% |
| 2026-03-24 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -11.905% | 1 | 269 | +65.315% |
| 2026-03-19 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -5.970% | 1 | 270 | +45.635% |
| 2026-03-18 | 2.6800 | 2.6800 | 2.4300 | 2.6800 | -4.965% | 3 | 271 | +36.940% |
| 2026-03-16 | 2.6900 | 2.9000 | 2.6900 | 2.8200 | +0.356% | 83 | 272 | +30.142% |
| 2026-03-13 | 3.0000 | 3.0000 | 2.7500 | 2.8100 | -1.748% | 40 | 231 | +30.605% |
| 2026-03-12 | 2.8600 | 3.2000 | 2.7900 | 2.8600 | -3.704% | 153 | 265 | +28.322% |
| 2026-03-11 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +20.243% | 1 | 153 | +23.569% |
| 2026-03-05 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -27.566% | 1 | 152 | +48.583% |
| 2026-02-25 | 3.4700 | 3.4700 | 3.4100 | 3.4100 | +22.662% | 2 | 149 | +7.625% |
| 2026-02-23 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -14.462% | 1 | 149 | +32.014% |
| 2026-02-11 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -14.248% | 4 | 148 | +12.923% |
| 2026-02-09 | 4.0900 | 4.0900 | 3.7900 | 3.7900 | -15.778% | 141 | 144 | -3.166% |
| 2026-01-29 | 4.7500 | 4.7500 | 4.2500 | 4.5000 | +2.273% | 4 | 5 | -18.444% |
| 2026-01-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -28.339% | 1 | 3 | -16.591% |
| 2025-12-05 | 6.1600 | 6.1600 | 6.1400 | 6.1400 | +9.643% | 2 | 2 | -40.228% |
| 2025-11-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 2 | 0 | -34.464% |