QQQ270917C00950000
QQQ Sep 17 2027 950.00 Call
optionOPRA
EODNov 5, 2026
3.00USD-41.520%(-2.13)4Vol5,758OI
QQQ270917C00950000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | -41.520% | 4 | 5,519 | 0.000% |
| 2026-11-04 | 5.0800 | 5.1300 | 5.0800 | 5.1300 | +2.806% | 4 | 5,518 | -41.520% |
| 2026-11-03 | 5.2800 | 5.2800 | 4.9900 | 4.9900 | +4.612% | 400 | 5,344 | -39.880% |
| 2026-10-30 | 5.2000 | 5.4200 | 4.7700 | 4.7700 | -31.466% | 1,053 | 5,341 | -37.107% |
| 2026-10-26 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +5.295% | 1 | 5,341 | -56.897% |
| 2026-10-22 | 7.2000 | 7.2000 | 6.6100 | 6.6100 | -17.888% | 169 | 5,257 | -54.614% |
| 2026-10-21 | 7.8100 | 8.5600 | 7.8100 | 8.0500 | +4.545% | 21 | 5,257 | -62.733% |
| 2026-10-20 | 7.7000 | 7.7200 | 7.4400 | 7.7000 | +4.336% | 105 | 5,218 | -61.039% |
| 2026-10-19 | 7.2600 | 7.3800 | 7.2600 | 7.3800 | +8.529% | 6 | 5,218 | -59.350% |
| 2026-10-16 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -6.722% | 7 | 5,215 | -55.882% |
| 2026-10-15 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -16.590% | 1 | 5,215 | -58.848% |
| 2026-10-14 | 9.3000 | 9.3000 | 8.6200 | 8.7400 | -15.146% | 376 | 5,202 | -65.675% |
| 2026-10-13 | 10.3300 | 10.3300 | 10.3000 | 10.3000 | -20.769% | 18 | 5,214 | -70.874% |
| 2026-10-09 | 13.0500 | 13.1900 | 12.7600 | 13.0000 | +4.334% | 243 | 5,193 | -76.923% |
| 2026-10-08 | 14.6800 | 14.6800 | 12.3100 | 12.4600 | -15.411% | 466 | 5,331 | -75.923% |
| 2026-10-07 | 14.4700 | 14.8600 | 14.4300 | 14.7300 | -9.576% | 64 | 5,309 | -79.633% |
| 2026-10-06 | 18.0000 | 18.0000 | 16.2900 | 16.2900 | +19.779% | 11 | 5,307 | -81.584% |
| 2026-10-01 | 13.2000 | 13.6000 | 13.2000 | 13.6000 | +0.074% | 5 | 5,304 | -77.941% |
| 2026-09-30 | 13.9600 | 14.0700 | 13.5300 | 13.5900 | +4.538% | 196 | 5,312 | -77.925% |
| 2026-09-29 | 13.2800 | 13.2800 | 13.0000 | 13.0000 | +3.339% | 12 | 5,310 | -76.923% |
| 2026-09-28 | 13.3000 | 13.4300 | 12.5100 | 12.5800 | -12.089% | 388 | 5,225 | -76.153% |
| 2026-09-25 | 14.2100 | 14.4300 | 14.1900 | 14.3100 | +1.202% | 21 | 5,214 | -79.036% |
| 2026-09-24 | 14.0100 | 14.7600 | 14.0000 | 14.1400 | +1.873% | 231 | 5,148 | -78.784% |
| 2026-09-23 | 13.6100 | 13.8800 | 13.4800 | 13.8800 | -9.103% | 98 | 5,151 | -78.386% |
| 2026-09-22 | 15.1000 | 15.2700 | 14.6700 | 15.2700 | +7.309% | 175 | 5,123 | -80.354% |
| 2026-09-21 | 11.8000 | 14.4700 | 11.8000 | 14.2300 | +48.229% | 15 | 5,123 | -78.918% |
| 2026-09-17 | 9.2900 | 9.9600 | 9.2200 | 9.6000 | +23.552% | 33 | 5,095 | -68.750% |
| 2026-09-16 | 8.5000 | 8.8100 | 7.7700 | 7.7700 | -7.168% | 132 | 5,101 | -61.390% |
| 2026-09-15 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -8.022% | 1 | 5,101 | -64.158% |
| 2026-09-14 | 8.9000 | 9.4000 | 8.8700 | 9.1000 | -10.345% | 16 | 5,100 | -67.033% |
| 2026-09-11 | 10.2500 | 10.2500 | 10.1400 | 10.1500 | +0.995% | 3 | 5,099 | -70.443% |
| 2026-09-10 | 10.2200 | 10.2700 | 10.0500 | 10.0500 | -4.739% | 4 | 5,096 | -70.149% |
| 2026-09-09 | 10.8400 | 11.0700 | 10.5500 | 10.5500 | -3.477% | 50 | 5,114 | -71.564% |
| 2026-09-08 | 10.5200 | 11.3000 | 10.4600 | 10.9300 | +6.843% | 9 | 5,112 | -72.553% |
| 2026-09-04 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +3.858% | 1 | 5,112 | -70.674% |
| 2026-09-03 | 9.9300 | 9.9300 | 9.8500 | 9.8500 | +10.426% | 15 | 5,097 | -69.543% |
| 2026-09-02 | 9.1400 | 9.1400 | 8.8900 | 8.9200 | -8.513% | 4 | 5,097 | -66.368% |
| 2026-09-01 | 9.5400 | 9.8000 | 9.3700 | 9.7500 | -8.537% | 42 | 5,082 | -69.231% |
| 2026-08-31 | 10.5800 | 10.6600 | 10.5800 | 10.6600 | -9.277% | 17 | 5,066 | -71.857% |
| 2026-08-28 | 12.6100 | 12.6100 | 11.7500 | 11.7500 | -8.985% | 6 | 5,064 | -74.468% |
| 2026-08-27 | 12.7000 | 12.9100 | 12.7000 | 12.9100 | +9.407% | 251 | 5,082 | -76.762% |
| 2026-08-26 | 11.6800 | 11.8000 | 11.6800 | 11.8000 | -0.254% | 2 | 5,082 | -74.576% |
| 2026-08-25 | 11.9700 | 12.1300 | 11.8300 | 11.8300 | +5.343% | 12 | 5,079 | -74.641% |
| 2026-08-24 | 11.1900 | 12.0000 | 11.1900 | 11.2300 | -7.113% | 177 | 5,079 | -73.286% |
| 2026-08-20 | 11.7200 | 12.7500 | 11.7200 | 12.0900 | -12.771% | 158 | 4,952 | -75.186% |
| 2026-08-19 | 14.2000 | 14.2000 | 13.8200 | 13.8600 | -3.415% | 217 | 4,943 | -78.355% |
| 2026-08-18 | 14.3000 | 14.3500 | 14.3000 | 14.3500 | -16.033% | 2 | 4,941 | -79.094% |
| 2026-08-14 | 18.1300 | 18.1300 | 16.9900 | 17.0900 | -3.773% | 11 | 4,933 | -82.446% |
| 2026-08-13 | 17.6000 | 18.6200 | 17.6000 | 17.7600 | +16.078% | 1,008 | 4,836 | -83.108% |
| 2026-08-12 | 15.6500 | 15.6500 | 15.3000 | 15.3000 | +6.620% | 1,153 | 3,683 | -80.392% |
| 2026-08-11 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -8.715% | 1 | 3,683 | -79.094% |
| 2026-08-06 | 15.8600 | 15.8600 | 15.7200 | 15.7200 | -21.400% | 4 | 3,685 | -80.916% |
| 2026-08-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +5.263% | 1 | 3,684 | -85.000% |
| 2026-08-04 | 15.8600 | 19.0000 | 15.7500 | 19.0000 | +54.221% | 17 | 3,698 | -84.211% |
| 2026-08-03 | 11.3000 | 12.3200 | 11.3000 | 12.3200 | +15.681% | 7 | 3,701 | -75.649% |
| 2026-07-31 | 10.2400 | 10.6500 | 10.2400 | 10.6500 | 0.000% | 2 | 3,699 | -71.831% |
| 2026-07-30 | 10.5200 | 10.6500 | 10.2000 | 10.6500 | +27.545% | 4 | 3,706 | -71.831% |
| 2026-07-29 | 9.0000 | 9.0000 | 8.3500 | 8.3500 | -17.734% | 13 | 3,694 | -64.072% |
| 2026-07-28 | 10.1100 | 10.3400 | 9.8000 | 10.1500 | -7.727% | 80 | 3,648 | -70.443% |
| 2026-07-27 | 10.7700 | 11.0000 | 10.7700 | 11.0000 | -7.563% | 21 | 3,628 | -72.727% |
| 2026-07-24 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | -9.917% | 2 | 3,630 | -74.790% |
| 2026-07-23 | 13.1200 | 13.2100 | 12.5500 | 13.2100 | -9.334% | 11 | 3,625 | -77.290% |
| 2026-07-17 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -7.726% | 3 | 3,621 | -79.410% |
| 2026-07-16 | 16.0000 | 16.0100 | 15.5900 | 15.7900 | -16.763% | 53 | 3,568 | -81.001% |
| 2026-07-09 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | +9.971% | 1 | 3,569 | -84.186% |
| 2026-07-07 | 18.0100 | 18.0100 | 17.2500 | 17.2500 | -22.888% | 6 | 3,563 | -82.609% |
| 2026-07-01 | 22.3500 | 22.3700 | 22.3500 | 22.3700 | -11.124% | 2 | 3,564 | -86.589% |
| 2026-06-30 | 23.5500 | 25.1700 | 23.1900 | 25.1700 | +17.015% | 14 | 3,563 | -88.081% |
| 2026-06-24 | 22.5500 | 22.5500 | 20.8700 | 21.5100 | -8.856% | 91 | 3,610 | -86.053% |
| 2026-06-23 | 24.3700 | 24.3700 | 23.6000 | 23.6000 | -15.684% | 6 | 3,607 | -87.288% |
| 2026-06-22 | 27.9900 | 27.9900 | 27.9900 | 27.9900 | -0.071% | 3 | 3,604 | -89.282% |
| 2026-06-18 | 27.5300 | 28.0100 | 27.5300 | 28.0100 | +9.585% | 9 | 3,604 | -89.290% |
| 2026-06-17 | 25.1700 | 25.7200 | 24.9800 | 25.5600 | -0.117% | 44 | 3,604 | -88.263% |
| 2026-06-16 | 27.5300 | 27.7400 | 25.5900 | 25.5900 | -1.044% | 784 | 3,891 | -88.277% |
| 2026-06-15 | 25.3400 | 25.8600 | 25.2400 | 25.8600 | +28.274% | 152 | 3,967 | -88.399% |
| 2026-06-12 | 19.9400 | 20.1600 | 19.9400 | 20.1600 | +10.345% | 2 | 3,968 | -85.119% |
| 2026-06-11 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | +1.839% | 5 | 3,973 | -83.580% |
| 2026-06-10 | 17.9300 | 18.8000 | 17.9300 | 17.9400 | -14.612% | 14 | 3,964 | -83.278% |
| 2026-06-08 | 20.5900 | 21.4000 | 20.5900 | 21.0100 | +3.804% | 13 | 3,960 | -85.721% |
| 2026-06-05 | 22.5000 | 22.5000 | 20.2400 | 20.2400 | -21.122% | 52 | 3,958 | -85.178% |
| 2026-06-04 | 26.0200 | 26.0200 | 25.6600 | 25.6600 | -6.826% | 2 | 3,957 | -88.309% |
| 2026-06-03 | 28.0500 | 28.0500 | 27.5400 | 27.5400 | +5.923% | 4 | 3,953 | -89.107% |
| 2026-06-01 | 23.3300 | 26.0000 | 23.3300 | 26.0000 | +8.333% | 2 | 3,955 | -88.462% |
| 2026-05-29 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +13.906% | 1 | 3,956 | -87.500% |
| 2026-05-27 | 20.4700 | 21.0700 | 20.4700 | 21.0700 | +0.573% | 6 | 3,956 | -85.762% |
| 2026-05-26 | 20.9100 | 20.9500 | 20.9100 | 20.9500 | +19.102% | 61 | 3,955 | -85.680% |
| 2026-05-22 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +18.531% | 1 | 3,955 | -82.945% |
| 2026-05-21 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -6.195% | 3 | 3,961 | -79.784% |
| 2026-05-20 | 15.9300 | 15.9300 | 15.3000 | 15.8200 | +11.018% | 11 | 3,965 | -81.037% |
| 2026-05-19 | 13.6700 | 14.2500 | 13.1400 | 14.2500 | -1.110% | 6 | 3,963 | -78.947% |
| 2026-05-18 | 16.3000 | 16.3000 | 13.0800 | 14.4100 | -13.505% | 5 | 3,960 | -79.181% |
| 2026-05-15 | 17.0100 | 17.0100 | 16.6600 | 16.6600 | -13.813% | 2 | 3,958 | -81.993% |
| 2026-05-14 | 18.3500 | 19.9500 | 18.3500 | 19.3300 | +24.629% | 8 | 3,958 | -84.480% |
| 2026-05-13 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | +17.500% | 1 | 3,961 | -80.658% |
| 2026-05-12 | 13.2300 | 13.2300 | 13.2000 | 13.2000 | -13.215% | 4 | 3,961 | -77.273% |
| 2026-05-08 | 15.3000 | 15.3000 | 15.2100 | 15.2100 | +32.261% | 28 | 3,961 | -80.276% |
| 2026-05-07 | 12.1900 | 12.1900 | 11.5000 | 11.5000 | +23.656% | 29 | 3,961 | -73.913% |
| 2026-05-05 | 8.8100 | 9.3000 | 8.8100 | 9.3000 | +28.453% | 12 | 3,984 | -67.742% |
| 2026-04-30 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +16.212% | 1 | 3,995 | -58.564% |
| 2026-04-29 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +0.484% | 18 | 3,995 | -51.846% |
| 2026-04-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -7.463% | 18 | 3,995 | -51.613% |
| 2026-04-24 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | +31.373% | 4 | 3,995 | -55.224% |
| 2026-04-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.990% | 1 | 3,999 | -41.176% |
| 2026-04-20 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -6.481% | 1 | 3,999 | -40.594% |
| 2026-04-17 | 4.8000 | 5.4000 | 4.8000 | 5.4000 | +19.734% | 3 | 4,000 | -44.444% |
| 2026-04-16 | 4.6600 | 4.7500 | 4.5100 | 4.5100 | +4.884% | 3 | 4,001 | -33.481% |
| 2026-04-15 | 3.3200 | 4.3000 | 3.3200 | 4.3000 | +54.122% | 9 | 4,001 | -30.233% |
| 2026-04-14 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +10.714% | 1 | 4,003 | +7.527% |
| 2026-04-10 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +0.800% | 25 | 4,004 | +19.048% |
| 2026-04-08 | 2.2500 | 2.5000 | 2.2500 | 2.5000 | +17.925% | 5 | 4,004 | +20.000% |
| 2026-04-07 | 1.8900 | 2.1200 | 1.8900 | 2.1200 | +9.845% | 3 | 4,000 | +41.509% |
| 2026-03-31 | 2.1100 | 2.1100 | 1.9000 | 1.9300 | +0.521% | 4 | 3,999 | +55.440% |
| 2026-03-27 | 1.9500 | 2.1100 | 1.8000 | 1.9200 | -14.667% | 5,143 | 3,999 | +56.250% |
| 2026-03-20 | 2.3900 | 2.3900 | 2.2500 | 2.2500 | -15.730% | 2 | 449 | +33.333% |
| 2026-03-19 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +3.891% | 1 | 447 | +12.360% |
| 2026-03-13 | 2.7300 | 2.7300 | 2.5300 | 2.5700 | -2.281% | 39 | 446 | +16.732% |
| 2026-03-12 | 2.6500 | 2.7500 | 2.5500 | 2.6300 | -17.813% | 555 | 446 | +14.068% |
| 2026-02-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 2 | 185 | -6.250% |
| 2026-02-09 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -4.286% | 2 | 183 | -10.448% |
| 2026-02-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -11.392% | 5 | 181 | -14.286% |
| 2026-01-16 | 3.9200 | 3.9500 | 3.9200 | 3.9500 | +1.282% | 56 | 120 | -24.051% |
| 2025-12-30 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | -1.266% | 3 | 120 | -23.077% |
| 2025-12-29 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -4.819% | 2 | 123 | -24.051% |
| 2025-12-19 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +17.898% | 100 | 123 | -27.711% |
| 2025-12-17 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -9.974% | 1 | 23 | -14.773% |
| 2025-12-16 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | -7.783% | 2 | 22 | -23.274% |
| 2025-12-15 | 4.3400 | 4.3400 | 4.2400 | 4.2400 | -19.238% | 2 | 22 | -29.245% |
| 2025-12-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -6.250% | 2 | 22 | -42.857% |
| 2025-12-05 | 5.6200 | 5.6200 | 5.6000 | 5.6000 | +16.667% | 2 | 22 | -46.429% |
| 2025-11-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 1 | 22 | -37.500% |
| 2025-11-20 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | -15.730% | 3 | 21 | -33.333% |
| 2025-11-17 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -11.148% | 1 | 18 | -43.820% |
| 2025-11-14 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +0.670% | 1 | 18 | -50.083% |
| 2025-11-13 | 6.2600 | 6.2600 | 5.9000 | 5.9700 | -8.994% | 4 | 17 | -49.749% |
| 2025-11-11 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +7.541% | 1 | 15 | -54.268% |
| 2025-11-10 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | +9.712% | 3 | 15 | -50.820% |
| 2025-11-07 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -12.441% | 1 | 12 | -46.043% |
| 2025-11-04 | 6.5600 | 6.5600 | 6.3500 | 6.3500 | -15.894% | 3 | 11 | -52.756% |
| 2025-11-03 | 7.6100 | 7.6100 | 7.5500 | 7.5500 | +0.667% | 13 | 1 | -60.265% |
| 2025-10-31 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | 0.000% | 2 | 1 | -60.000% |