QQQ270917C00945000
QQQ Sep 17 2027 945.00 Call
optionOPRA
EODNov 5, 2026
4.22USD-17.255%(-0.88)5Vol2,401OI
QQQ270917C00945000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -17.255% | 5 | 2,406 | 0.000% |
| 2026-11-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.104% | 3 | 2,403 | -17.255% |
| 2026-10-30 | 5.6800 | 5.6900 | 5.4600 | 5.4900 | -29.161% | 12 | 2,407 | -23.133% |
| 2026-10-26 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +14.815% | 1 | 2,406 | -45.548% |
| 2026-10-23 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.930% | 2 | 2,405 | -37.481% |
| 2026-10-22 | 7.4900 | 7.4900 | 7.1000 | 7.1000 | -11.471% | 8 | 2,404 | -40.563% |
| 2026-10-20 | 8.0100 | 8.0900 | 7.9700 | 8.0200 | +0.250% | 8 | 2,402 | -47.382% |
| 2026-10-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -22.405% | 1 | 2,401 | -47.250% |
| 2026-10-14 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -23.460% | 1 | 2,401 | -59.069% |
| 2026-10-09 | 13.4900 | 13.4900 | 13.4700 | 13.4700 | -12.419% | 2 | 2,402 | -68.671% |
| 2026-10-08 | 15.3900 | 15.3900 | 15.2600 | 15.3800 | -0.324% | 26 | 2,386 | -72.562% |
| 2026-10-07 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -9.660% | 1 | 2,385 | -72.651% |
| 2026-10-06 | 18.2100 | 18.6300 | 17.0800 | 17.0800 | +0.767% | 234 | 2,371 | -75.293% |
| 2026-10-02 | 16.9400 | 17.0500 | 16.9400 | 16.9500 | +22.383% | 4 | 2,370 | -75.103% |
| 2026-10-01 | 13.7500 | 13.8600 | 13.5900 | 13.8500 | -2.602% | 20 | 2,369 | -69.531% |
| 2026-09-30 | 14.4000 | 14.5000 | 14.2100 | 14.2200 | +2.523% | 43 | 2,358 | -70.323% |
| 2026-09-29 | 13.8000 | 13.9300 | 13.8000 | 13.8700 | +5.076% | 7 | 2,358 | -69.575% |
| 2026-09-28 | 13.1200 | 13.3500 | 13.0800 | 13.2000 | -7.173% | 26 | 2,343 | -68.030% |
| 2026-09-24 | 14.2500 | 14.3600 | 14.1700 | 14.2200 | -8.317% | 12 | 2,340 | -70.323% |
| 2026-09-22 | 15.6900 | 15.6900 | 15.5100 | 15.5100 | +13.626% | 40 | 2,320 | -72.792% |
| 2026-09-21 | 13.1000 | 13.6500 | 13.1000 | 13.6500 | +49.180% | 32 | 2,330 | -69.084% |
| 2026-09-16 | 9.1700 | 9.2000 | 9.1400 | 9.1500 | -18.304% | 6 | 2,328 | -53.880% |
| 2026-09-09 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | -3.030% | 3 | 2,327 | -62.321% |
| 2026-09-08 | 10.9300 | 11.8600 | 10.9300 | 11.5500 | +24.194% | 7 | 2,325 | -63.463% |
| 2026-09-02 | 9.3200 | 10.0600 | 9.3000 | 9.3000 | -11.429% | 7 | 2,322 | -54.624% |
| 2026-09-01 | 10.1000 | 10.5000 | 10.1000 | 10.5000 | -7.244% | 3 | 2,321 | -59.810% |
| 2026-08-31 | 11.7000 | 11.9800 | 11.2800 | 11.3200 | -5.980% | 112 | 2,268 | -62.721% |
| 2026-08-28 | 12.3100 | 12.3100 | 12.0400 | 12.0400 | -9.474% | 2 | 2,268 | -64.950% |
| 2026-08-27 | 13.2500 | 13.4600 | 13.1500 | 13.3000 | +2.465% | 100 | 2,231 | -68.271% |
| 2026-08-26 | 11.7000 | 12.9800 | 11.7000 | 12.9800 | -13.524% | 334 | 2,093 | -67.488% |
| 2026-08-18 | 15.3800 | 15.3800 | 15.0100 | 15.0100 | -14.229% | 2 | 2,092 | -71.885% |
| 2026-08-14 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.354% | 1 | 2,092 | -75.886% |
| 2026-08-13 | 19.0500 | 19.0500 | 18.4400 | 18.4900 | +1.873% | 8 | 2,094 | -77.177% |
| 2026-08-07 | 16.6100 | 18.1500 | 16.6100 | 18.1500 | +11.009% | 2 | 2,093 | -76.749% |
| 2026-08-06 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -7.102% | 1 | 2,093 | -74.190% |
| 2026-08-05 | 18.7500 | 18.7500 | 17.6000 | 17.6000 | +40.239% | 8 | 2,090 | -76.023% |
| 2026-08-03 | 10.8000 | 12.5500 | 10.8000 | 12.5500 | +19.866% | 2 | 2,090 | -66.375% |
| 2026-07-28 | 10.5000 | 10.5000 | 10.4700 | 10.4700 | -21.866% | 10 | 2,090 | -59.694% |
| 2026-07-17 | 13.4100 | 13.4100 | 13.4000 | 13.4000 | -32.933% | 22 | 2,090 | -68.507% |
| 2026-07-14 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +9.961% | 2 | 2,091 | -78.879% |
| 2026-07-13 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | -25.837% | 1 | 2,090 | -76.775% |
| 2026-06-30 | 24.5500 | 24.5900 | 24.4900 | 24.5000 | +2.083% | 4 | 2,089 | -82.776% |
| 2026-06-25 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -8.918% | 1 | 2,089 | -82.417% |
| 2026-06-16 | 28.7300 | 28.8600 | 26.2300 | 26.3500 | -1.862% | 516 | 2,398 | -83.985% |
| 2026-06-15 | 25.2900 | 26.8500 | 25.2900 | 26.8500 | +28.407% | 6 | 2,401 | -84.283% |
| 2026-06-12 | 21.5600 | 21.5600 | 20.7800 | 20.9100 | +11.520% | 302 | 2,592 | -79.818% |
| 2026-06-11 | 18.0000 | 18.7600 | 18.0000 | 18.7500 | -14.889% | 48 | 2,596 | -77.493% |
| 2026-06-08 | 21.9100 | 22.0300 | 21.9100 | 22.0300 | -4.301% | 2 | 2,597 | -80.844% |
| 2026-06-05 | 23.5700 | 23.5700 | 22.8900 | 23.0200 | +5.548% | 4 | 2,597 | -81.668% |
| 2026-05-28 | 21.8100 | 21.8100 | 21.8100 | 21.8100 | +0.414% | 78 | 2,597 | -80.651% |
| 2026-05-26 | 22.0000 | 22.0000 | 21.6800 | 21.7200 | +58.194% | 103 | 2,598 | -80.571% |
| 2026-05-19 | 13.7800 | 13.7800 | 13.7300 | 13.7300 | -23.296% | 2 | 2,598 | -69.264% |
| 2026-05-15 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -11.034% | 1 | 2,598 | -76.425% |
| 2026-05-14 | 19.5700 | 20.1900 | 19.5700 | 20.1200 | +9.646% | 4 | 2,598 | -79.026% |
| 2026-05-13 | 18.3400 | 18.3500 | 18.3400 | 18.3500 | +37.970% | 2 | 2,599 | -77.003% |
| 2026-05-12 | 15.5900 | 15.5900 | 13.3000 | 13.3000 | -16.352% | 3 | 2,599 | -68.271% |
| 2026-05-08 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +35.319% | 1 | 2,599 | -73.459% |
| 2026-05-06 | 10.9900 | 11.7500 | 10.9900 | 11.7500 | +27.027% | 2 | 2,599 | -64.085% |
| 2026-05-05 | 9.2400 | 9.2500 | 9.2400 | 9.2500 | +9.727% | 12 | 2,598 | -54.378% |
| 2026-05-01 | 8.5500 | 8.5500 | 8.4300 | 8.4300 | +23.066% | 2 | 2,599 | -49.941% |
| 2026-04-29 | 7.0000 | 7.0000 | 6.8500 | 6.8500 | -6.164% | 4 | 2,599 | -38.394% |
| 2026-04-24 | 6.5700 | 7.3000 | 6.5700 | 7.3000 | +186.275% | 3 | 2,599 | -42.192% |
| 2026-04-13 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +30.769% | 1 | 2,596 | +65.490% |
| 2026-03-31 | 2.0600 | 2.1200 | 1.9500 | 1.9500 | -4.412% | 4 | 2,596 | +116.410% |
| 2026-03-27 | 1.9800 | 2.0900 | 1.8900 | 2.0400 | -22.433% | 3,004 | 2,594 | +106.863% |
| 2026-03-13 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -6.071% | 2 | 6 | +60.456% |
| 2026-03-12 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | -33.333% | 2 | 8 | +50.714% |
| 2026-01-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -28.205% | 1 | 6 | +0.476% |
| 2025-12-05 | 5.8600 | 5.8600 | 5.8500 | 5.8500 | -25.096% | 2 | 6 | -27.863% |
| 2025-11-03 | 7.8700 | 7.9500 | 7.7300 | 7.8100 | -0.383% | 6 | 3 | -45.967% |
| 2025-10-29 | 7.8000 | 7.9800 | 7.8000 | 7.8400 | 0.000% | 3 | 3 | -46.173% |