QQQ270617C01000000
QQQ Jun 17 2027 1000.00 Call
optionOPRA
EODNov 5, 2026
0.79USD-25.472%(-0.27)1,078Vol22,242OI
QQQ270617C01000000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.0000 | 1.0000 | 0.7000 | 0.7900 | -25.472% | 1,078 | 21,093 | 0.000% |
| 2026-11-04 | 1.1800 | 1.5100 | 1.0600 | 1.0600 | -11.667% | 221 | 20,934 | -25.472% |
| 2026-11-03 | 1.1400 | 1.2000 | 1.0900 | 1.2000 | +7.143% | 22 | 20,931 | -34.167% |
| 2026-11-02 | 1.2000 | 1.2500 | 1.1200 | 1.1200 | +0.901% | 8 | 20,927 | -29.464% |
| 2026-10-30 | 1.2000 | 1.2000 | 1.0600 | 1.1100 | -17.778% | 244 | 20,800 | -28.829% |
| 2026-10-29 | 1.4600 | 1.4600 | 1.3500 | 1.3500 | -22.857% | 31 | 20,776 | -41.481% |
| 2026-10-28 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | +2.941% | 24 | 20,778 | -54.857% |
| 2026-10-27 | 1.6200 | 1.7500 | 1.5900 | 1.7000 | +8.280% | 83 | 20,738 | -53.529% |
| 2026-10-26 | 1.5600 | 1.6200 | 1.4400 | 1.5700 | +12.143% | 108 | 20,642 | -49.682% |
| 2026-10-23 | 1.4300 | 1.5100 | 1.3500 | 1.4000 | +3.704% | 114 | 20,561 | -43.571% |
| 2026-10-22 | 1.4600 | 1.5400 | 1.3500 | 1.3500 | -25.000% | 151 | 20,531 | -41.481% |
| 2026-10-21 | 1.6900 | 1.9500 | 1.6900 | 1.8000 | +16.129% | 73 | 20,489 | -56.111% |
| 2026-10-20 | 1.4500 | 1.7100 | 1.4500 | 1.5500 | -3.125% | 26 | 20,479 | -49.032% |
| 2026-10-19 | 1.4900 | 1.6100 | 1.4200 | 1.6000 | +28.000% | 102 | 20,435 | -50.625% |
| 2026-10-16 | 1.6100 | 1.6100 | 1.2500 | 1.2500 | -26.036% | 158 | 20,350 | -36.800% |
| 2026-10-15 | 1.6000 | 1.7900 | 1.4400 | 1.6900 | -3.977% | 248 | 20,285 | -53.254% |
| 2026-10-14 | 2.2100 | 2.2100 | 1.6800 | 1.7600 | -25.738% | 1,177 | 19,173 | -55.114% |
| 2026-10-13 | 2.5000 | 2.5000 | 2.2500 | 2.3700 | -10.227% | 1,518 | 17,862 | -66.667% |
| 2026-10-12 | 3.0000 | 3.0000 | 2.6400 | 2.6400 | -17.757% | 1,912 | 17,390 | -70.076% |
| 2026-10-09 | 3.3000 | 3.3000 | 3.2100 | 3.2100 | +0.312% | 24 | 17,390 | -75.389% |
| 2026-10-08 | 4.0000 | 4.0000 | 3.0600 | 3.2000 | -22.705% | 55 | 17,384 | -75.313% |
| 2026-10-07 | 4.1500 | 4.1500 | 4.0000 | 4.1400 | -10.968% | 69 | 17,327 | -80.918% |
| 2026-10-06 | 5.0400 | 5.3000 | 4.6500 | 4.6500 | +0.432% | 156 | 17,255 | -83.011% |
| 2026-10-05 | 4.5500 | 4.6300 | 4.5000 | 4.6300 | +6.437% | 31 | 17,279 | -82.937% |
| 2026-10-02 | 4.3000 | 4.9000 | 4.3000 | 4.3500 | +10.127% | 52 | 17,279 | -81.839% |
| 2026-10-01 | 3.9200 | 3.9500 | 3.6500 | 3.9500 | +4.775% | 11 | 17,278 | -80.000% |
| 2026-09-30 | 4.0000 | 4.0900 | 3.7700 | 3.7700 | +5.307% | 10 | 17,276 | -79.045% |
| 2026-09-29 | 3.6000 | 3.7600 | 3.5300 | 3.5800 | +2.286% | 16 | 17,270 | -77.933% |
| 2026-09-28 | 3.7500 | 3.7500 | 3.3600 | 3.5000 | -16.865% | 35 | 17,271 | -77.429% |
| 2026-09-25 | 4.3900 | 4.3900 | 4.0900 | 4.2100 | -2.771% | 4 | 17,272 | -81.235% |
| 2026-09-24 | 4.2500 | 4.3300 | 4.2500 | 4.3300 | +5.353% | 5 | 17,272 | -81.755% |
| 2026-09-23 | 4.6200 | 4.6200 | 4.1100 | 4.1100 | -16.122% | 11 | 17,280 | -80.779% |
| 2026-09-22 | 4.3000 | 4.9000 | 4.3000 | 4.9000 | +11.364% | 184 | 17,266 | -83.878% |
| 2026-09-21 | 3.1000 | 4.4000 | 3.0700 | 4.4000 | +66.667% | 139 | 17,319 | -82.045% |
| 2026-09-17 | 2.6500 | 2.6500 | 2.5800 | 2.6400 | +28.780% | 7 | 17,318 | -70.076% |
| 2026-09-16 | 2.3900 | 2.3900 | 2.0500 | 2.0500 | -8.889% | 2 | 17,317 | -61.463% |
| 2026-09-15 | 2.3000 | 2.3000 | 2.1300 | 2.2500 | -13.462% | 6 | 17,319 | -64.889% |
| 2026-09-14 | 2.3000 | 2.6500 | 2.3000 | 2.6000 | -7.143% | 407 | 17,313 | -69.615% |
| 2026-09-11 | 2.9000 | 2.9500 | 2.7900 | 2.8000 | -1.060% | 22,587 | 9,847 | -71.786% |
| 2026-09-10 | 2.8100 | 2.9800 | 2.7600 | 2.8300 | -11.563% | 43 | 9,846 | -72.085% |
| 2026-09-09 | 3.3600 | 3.3600 | 3.2000 | 3.2000 | -6.433% | 6 | 9,851 | -75.313% |
| 2026-09-08 | 3.0800 | 3.4200 | 3.0300 | 3.4200 | +9.968% | 111 | 9,955 | -76.901% |
| 2026-09-04 | 2.7400 | 3.1300 | 2.6800 | 3.1100 | +7.612% | 11 | 9,956 | -74.598% |
| 2026-09-03 | 2.6400 | 2.8900 | 2.6000 | 2.8900 | +15.600% | 1,313 | 9,663 | -72.664% |
| 2026-09-02 | 2.5700 | 2.7000 | 2.3400 | 2.5000 | -1.961% | 13 | 9,658 | -68.400% |
| 2026-09-01 | 2.6000 | 2.8000 | 2.5500 | 2.5500 | -15.563% | 14 | 9,666 | -69.020% |
| 2026-08-31 | 3.1500 | 3.1500 | 3.0200 | 3.0200 | -10.914% | 1,502 | 8,168 | -73.841% |
| 2026-08-28 | 3.9000 | 3.9000 | 3.3900 | 3.3900 | -15.038% | 13 | 8,158 | -76.696% |
| 2026-08-27 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | +7.838% | 2 | 8,157 | -80.201% |
| 2026-08-26 | 3.6600 | 3.7100 | 3.6600 | 3.7000 | -2.632% | 141 | 8,157 | -78.649% |
| 2026-08-25 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -1.299% | 2 | 8,157 | -79.211% |
| 2026-08-24 | 3.5000 | 3.8500 | 3.4000 | 3.8500 | -8.333% | 17 | 8,152 | -79.481% |
| 2026-08-21 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | +7.692% | 305 | 8,153 | -81.190% |
| 2026-08-20 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | -15.217% | 92 | 8,194 | -79.744% |
| 2026-08-19 | 4.9000 | 4.9000 | 4.5500 | 4.6000 | -3.967% | 49 | 8,192 | -82.826% |
| 2026-08-18 | 5.2100 | 5.2500 | 4.6300 | 4.7900 | -20.826% | 176 | 8,197 | -83.507% |
| 2026-08-17 | 6.3300 | 6.3500 | 5.9400 | 6.0500 | -5.321% | 13 | 8,196 | -86.942% |
| 2026-08-14 | 6.5000 | 6.5700 | 6.2000 | 6.3900 | -2.443% | 1,012 | 9,121 | -87.637% |
| 2026-08-13 | 6.0000 | 7.0100 | 6.0000 | 6.5500 | +12.931% | 214 | 9,136 | -87.939% |
| 2026-08-12 | 5.9800 | 5.9800 | 5.6500 | 5.8000 | +10.476% | 15 | 9,133 | -86.379% |
| 2026-08-11 | 5.7000 | 5.8900 | 5.0500 | 5.2500 | -12.500% | 285 | 8,930 | -84.952% |
| 2026-08-10 | 6.4700 | 6.4700 | 5.5700 | 6.0000 | -4.000% | 1,021 | 8,922 | -86.833% |
| 2026-08-07 | 6.3900 | 6.4200 | 6.0200 | 6.2500 | +9.075% | 257 | 8,677 | -87.360% |
| 2026-08-06 | 6.0000 | 6.6100 | 5.7000 | 5.7300 | -15.111% | 92 | 8,666 | -86.213% |
| 2026-08-05 | 8.5100 | 8.8000 | 6.7500 | 6.7500 | -19.162% | 31 | 8,731 | -88.296% |
| 2026-08-04 | 5.0000 | 8.5000 | 5.0000 | 8.3500 | +102.179% | 3,294 | 6,461 | -90.539% |
| 2026-08-03 | 3.4000 | 4.2000 | 3.4000 | 4.1300 | +14.088% | 768 | 6,050 | -80.872% |
| 2026-07-31 | 3.6400 | 4.2400 | 3.5000 | 3.6200 | -0.549% | 317 | 5,999 | -78.177% |
| 2026-07-30 | 3.2000 | 3.7000 | 3.2000 | 3.6400 | +34.815% | 24 | 5,994 | -78.297% |
| 2026-07-29 | 3.5000 | 3.5000 | 2.7000 | 2.7000 | -20.588% | 52 | 5,953 | -70.741% |
| 2026-07-28 | 3.8000 | 3.8000 | 3.2500 | 3.4000 | -8.108% | 49 | 5,918 | -76.765% |
| 2026-07-27 | 4.2700 | 4.2700 | 3.6000 | 3.7000 | -11.905% | 29 | 5,907 | -78.649% |
| 2026-07-24 | 4.3000 | 4.4800 | 4.1500 | 4.2000 | -11.579% | 24 | 5,888 | -81.190% |
| 2026-07-23 | 5.1100 | 5.1100 | 4.4400 | 4.7500 | -15.179% | 109 | 5,921 | -83.368% |
| 2026-07-22 | 5.5000 | 5.6100 | 5.5000 | 5.6000 | -3.780% | 69 | 5,938 | -85.893% |
| 2026-07-21 | 5.6000 | 5.8500 | 5.4200 | 5.8200 | +5.818% | 18 | 5,933 | -86.426% |
| 2026-07-20 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | -2.482% | 5 | 5,932 | -85.636% |
| 2026-07-17 | 5.7500 | 6.0000 | 5.0000 | 5.6400 | -5.843% | 19 | 5,924 | -85.993% |
| 2026-07-16 | 6.3500 | 6.3500 | 5.8000 | 5.9900 | -14.429% | 418 | 5,894 | -86.811% |
| 2026-07-15 | 7.1500 | 7.1500 | 6.9900 | 7.0000 | -6.791% | 4 | 5,892 | -88.714% |
| 2026-07-14 | 7.2900 | 7.7000 | 7.2900 | 7.5100 | +10.441% | 6 | 5,890 | -89.481% |
| 2026-07-13 | 7.1000 | 7.1000 | 6.8000 | 6.8000 | -14.680% | 12 | 5,882 | -88.382% |
| 2026-07-10 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -5.569% | 1 | 5,881 | -90.088% |
| 2026-07-09 | 7.8800 | 8.4400 | 7.8800 | 8.4400 | +12.383% | 34 | 5,882 | -90.640% |
| 2026-07-08 | 7.4000 | 7.5200 | 6.8000 | 7.5100 | +2.177% | 419 | 5,796 | -89.481% |
| 2026-07-07 | 7.8000 | 7.9600 | 7.3500 | 7.3500 | -18.785% | 9 | 5,788 | -89.252% |
| 2026-07-06 | 8.7200 | 9.0500 | 8.7200 | 9.0500 | +14.557% | 20 | 5,786 | -91.271% |
| 2026-07-02 | 9.6100 | 9.6100 | 7.9000 | 7.9000 | -17.708% | 9 | 5,784 | -90.000% |
| 2026-07-01 | 9.6800 | 9.6800 | 9.5000 | 9.6000 | -9.944% | 4 | 5,782 | -91.771% |
| 2026-06-30 | 9.5900 | 10.6600 | 9.5900 | 10.6600 | +11.157% | 6 | 5,783 | -92.589% |
| 2026-06-29 | 8.8600 | 9.5900 | 8.1000 | 9.5900 | +18.395% | 162 | 5,739 | -91.762% |
| 2026-06-26 | 8.7500 | 9.3900 | 8.1000 | 8.1000 | -17.347% | 20 | 5,734 | -90.247% |
| 2026-06-25 | 9.6500 | 9.8500 | 9.2400 | 9.8000 | +5.490% | 51 | 5,716 | -91.939% |
| 2026-06-24 | 10.4000 | 10.4000 | 9.0200 | 9.2900 | -10.759% | 414 | 5,827 | -91.496% |
| 2026-06-23 | 10.5000 | 11.1900 | 10.0000 | 10.4100 | -18.925% | 27 | 5,809 | -92.411% |
| 2026-06-22 | 13.8000 | 14.2000 | 12.6800 | 12.8400 | -4.677% | 13 | 5,808 | -93.847% |
| 2026-06-18 | 12.0100 | 13.5000 | 11.9200 | 13.4700 | +25.070% | 445 | 5,634 | -94.135% |
| 2026-06-17 | 11.2500 | 12.0100 | 10.5100 | 10.7700 | -5.443% | 32 | 5,614 | -92.665% |
| 2026-06-16 | 13.0000 | 13.0000 | 11.3900 | 11.3900 | -11.568% | 16 | 5,603 | -93.064% |
| 2026-06-15 | 11.0000 | 13.0000 | 11.0000 | 12.8800 | +28.159% | 20 | 5,610 | -93.866% |
| 2026-06-12 | 10.0000 | 10.3300 | 10.0000 | 10.0500 | +10.318% | 7 | 5,606 | -92.139% |
| 2026-06-11 | 7.2000 | 9.6100 | 6.8000 | 9.1100 | +30.143% | 90 | 5,650 | -91.328% |
| 2026-06-10 | 7.9000 | 8.4100 | 7.0000 | 7.0000 | -11.950% | 21 | 5,641 | -88.714% |
| 2026-06-09 | 10.0600 | 10.0600 | 6.6000 | 7.9500 | -5.357% | 33 | 5,624 | -90.063% |
| 2026-06-08 | 8.3500 | 8.8500 | 8.1500 | 8.4000 | +8.527% | 19 | 5,612 | -90.595% |
| 2026-06-05 | 9.8000 | 9.9200 | 7.7400 | 7.7400 | -26.981% | 73 | 5,588 | -89.793% |
| 2026-06-04 | 11.0000 | 11.0000 | 10.6000 | 10.6000 | -11.667% | 2 | 5,587 | -92.547% |
| 2026-06-03 | 13.1500 | 13.1500 | 12.0000 | 12.0000 | -2.200% | 6 | 5,590 | -93.417% |
| 2026-06-02 | 11.1800 | 12.3500 | 11.1800 | 12.2700 | +6.789% | 10 | 5,581 | -93.562% |
| 2026-06-01 | 10.7000 | 11.7700 | 10.6000 | 11.4900 | +11.122% | 141 | 5,647 | -93.124% |
| 2026-05-29 | 10.8400 | 11.2200 | 10.2000 | 10.3400 | +2.073% | 511 | 5,381 | -92.360% |
| 2026-05-28 | 9.3400 | 10.1300 | 9.3400 | 10.1300 | +11.564% | 40 | 5,355 | -92.201% |
| 2026-05-27 | 9.2500 | 9.2800 | 9.0800 | 9.0800 | -4.421% | 6 | 5,354 | -91.300% |
| 2026-05-26 | 7.6700 | 9.5000 | 7.6700 | 9.5000 | +39.296% | 47 | 5,349 | -91.684% |
| 2026-05-22 | 7.2500 | 7.3000 | 6.8200 | 6.8200 | +9.470% | 10 | 5,343 | -88.416% |
| 2026-05-20 | 5.5500 | 6.2300 | 5.5500 | 6.2300 | +12.455% | 6 | 5,368 | -87.319% |
| 2026-05-19 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -1.248% | 5 | 5,363 | -85.740% |
| 2026-05-18 | 6.4900 | 6.4900 | 5.2200 | 5.6100 | -18.931% | 3,164 | 2,391 | -85.918% |
| 2026-05-15 | 7.2000 | 7.4000 | 6.9200 | 6.9200 | -18.492% | 2,016 | 2,391 | -88.584% |
| 2026-05-14 | 7.9200 | 8.9300 | 7.9200 | 8.4900 | +11.711% | 223 | 2,391 | -90.695% |
| 2026-05-13 | 6.0500 | 7.7000 | 6.0000 | 7.6000 | +44.487% | 2,008 | 1,030 | -89.605% |
| 2026-05-12 | 6.0000 | 6.0000 | 5.2600 | 5.2600 | -24.098% | 272 | 1,030 | -84.981% |
| 2026-05-11 | 6.4500 | 6.9300 | 6.3700 | 6.9300 | +11.955% | 265 | 1,030 | -88.600% |
| 2026-05-08 | 5.4000 | 6.3200 | 5.4000 | 6.1900 | +33.118% | 543 | 755 | -87.237% |
| 2026-05-07 | 4.7000 | 4.7700 | 4.6500 | 4.6500 | +20.155% | 403 | 213 | -83.011% |
| 2026-05-06 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 0.000% | 10 | 10 | -79.587% |