QQQ270617C01115000
QQQ Jun 17 2027 1115.00 Call
optionOPRA
EODNov 5, 2026
0.38USD+5.556%(+0.02)338Vol9,838OI
QQQ270617C01115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.3000 | 0.4100 | 0.3000 | 0.3800 | +5.556% | 338 | 9,496 | 0.000% |
| 2026-11-04 | 0.3500 | 0.4100 | 0.3500 | 0.3600 | -10.000% | 107 | 9,486 | +5.556% |
| 2026-11-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 7 | 9,479 | -5.000% |
| 2026-11-02 | 0.3700 | 0.5000 | 0.3600 | 0.3700 | 0.000% | 29 | 9,452 | +2.703% |
| 2026-10-30 | 0.3500 | 0.3700 | 0.3400 | 0.3700 | -17.778% | 104 | 9,442 | +2.703% |
| 2026-10-28 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | -6.250% | 28 | 9,434 | -15.556% |
| 2026-10-27 | 0.4500 | 0.4800 | 0.4400 | 0.4800 | +6.667% | 10 | 9,424 | -20.833% |
| 2026-10-26 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | +12.500% | 395 | 9,415 | -15.556% |
| 2026-10-23 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -4.762% | 155 | 9,392 | -5.000% |
| 2026-10-20 | 0.3900 | 0.4500 | 0.3900 | 0.4200 | -2.326% | 5 | 9,393 | -9.524% |
| 2026-10-19 | 0.3600 | 0.4300 | 0.3600 | 0.4300 | +34.375% | 13 | 9,391 | -11.628% |
| 2026-10-16 | 0.3800 | 0.4900 | 0.3200 | 0.3200 | -23.810% | 140 | 9,259 | +18.750% |
| 2026-10-15 | 0.3700 | 0.5200 | 0.3700 | 0.4200 | -6.667% | 21 | 9,243 | -9.524% |
| 2026-10-14 | 0.5400 | 0.5400 | 0.4500 | 0.4500 | -23.729% | 388 | 8,898 | -15.556% |
| 2026-10-13 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | -13.235% | 28 | 8,877 | -35.593% |
| 2026-10-12 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | -24.444% | 133 | 8,769 | -44.118% |
| 2026-10-09 | 0.8900 | 0.9500 | 0.8900 | 0.9000 | 0.000% | 406 | 8,624 | -57.778% |
| 2026-10-08 | 1.1900 | 1.1900 | 0.9000 | 0.9000 | -28.000% | 1,485 | 7,179 | -57.778% |
| 2026-10-07 | 1.3000 | 1.3000 | 1.1900 | 1.2500 | -8.088% | 2,135 | 6,004 | -69.600% |
| 2026-10-06 | 1.4900 | 1.5700 | 1.3000 | 1.3600 | -4.225% | 1,629 | 4,448 | -72.059% |
| 2026-10-05 | 1.4000 | 1.5300 | 1.3700 | 1.4200 | +11.811% | 44 | 4,451 | -73.239% |
| 2026-10-02 | 1.3000 | 1.4500 | 1.2100 | 1.2700 | +14.414% | 86 | 4,448 | -70.079% |
| 2026-10-01 | 1.1400 | 1.2100 | 1.0900 | 1.1100 | -4.310% | 80 | 4,449 | -65.766% |
| 2026-09-30 | 1.1800 | 1.2800 | 1.1500 | 1.1600 | +7.407% | 91 | 4,427 | -67.241% |
| 2026-09-29 | 1.1000 | 1.1300 | 1.0800 | 1.0800 | 0.000% | 40 | 4,414 | -64.815% |
| 2026-09-28 | 1.1700 | 1.1700 | 1.0200 | 1.0800 | -16.923% | 260 | 4,328 | -64.815% |
| 2026-09-25 | 1.3900 | 1.3900 | 1.3000 | 1.3000 | -10.345% | 13 | 4,323 | -70.769% |
| 2026-09-23 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | -6.452% | 20 | 4,341 | -73.793% |
| 2026-09-22 | 1.4700 | 1.5500 | 1.4400 | 1.5500 | +12.319% | 450 | 4,334 | -75.484% |
| 2026-09-21 | 1.1500 | 1.4100 | 1.1500 | 1.3800 | +42.268% | 849 | 4,534 | -72.464% |
| 2026-09-18 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | +6.593% | 100 | 4,462 | -60.825% |
| 2026-09-17 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | +15.190% | 103 | 4,425 | -58.242% |
| 2026-09-16 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -7.059% | 2 | 4,423 | -51.899% |
| 2026-09-15 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -2.299% | 210 | 4,219 | -55.294% |
| 2026-09-14 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | -12.121% | 715 | 3,559 | -56.322% |
| 2026-09-11 | 1.0200 | 1.0500 | 0.9700 | 0.9900 | +10.000% | 221 | 3,439 | -61.616% |
| 2026-09-10 | 0.9700 | 1.1100 | 0.9000 | 0.9000 | -15.094% | 346 | 3,147 | -57.778% |
| 2026-09-09 | 1.1000 | 1.2100 | 1.0200 | 1.0600 | -4.505% | 193 | 2,961 | -64.151% |
| 2026-09-08 | 1.0000 | 1.1600 | 1.0000 | 1.1100 | +19.355% | 46 | 2,921 | -65.766% |
| 2026-09-04 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | -6.061% | 2 | 2,921 | -59.140% |
| 2026-09-03 | 0.9700 | 0.9900 | 0.9400 | 0.9900 | +19.277% | 64 | 2,861 | -61.616% |
| 2026-09-02 | 0.9500 | 0.9500 | 0.8000 | 0.8300 | -2.353% | 595 | 2,305 | -54.217% |
| 2026-09-01 | 0.8500 | 1.0200 | 0.8400 | 0.8500 | -14.141% | 115 | 2,193 | -55.294% |
| 2026-08-31 | 1.1200 | 1.1500 | 0.9900 | 0.9900 | -24.427% | 179 | 2,037 | -61.616% |
| 2026-08-28 | 1.3900 | 1.3900 | 1.1900 | 1.3100 | +5.645% | 34 | 2,059 | -70.992% |
| 2026-08-26 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -4.615% | 1 | 2,058 | -69.355% |
| 2026-08-25 | 1.3000 | 1.4300 | 1.2500 | 1.3000 | -1.515% | 20 | 2,048 | -70.769% |
| 2026-08-24 | 1.3000 | 1.5100 | 1.2400 | 1.3200 | -8.966% | 41 | 2,019 | -71.212% |
| 2026-08-21 | 1.7800 | 1.7800 | 1.3900 | 1.4500 | 0.000% | 110 | 1,920 | -73.793% |
| 2026-08-20 | 1.4500 | 1.4800 | 1.3500 | 1.4500 | -11.585% | 51 | 1,893 | -73.793% |
| 2026-08-19 | 1.7300 | 1.7500 | 1.6000 | 1.6400 | -3.529% | 18 | 1,890 | -76.829% |
| 2026-08-18 | 1.8500 | 1.8800 | 1.7000 | 1.7000 | -23.423% | 20 | 1,877 | -77.647% |
| 2026-08-17 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.478% | 7 | 1,877 | -82.883% |
| 2026-08-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.361% | 2 | 1,877 | -83.478% |
| 2026-08-13 | 2.5200 | 2.5500 | 2.3800 | 2.3800 | +21.429% | 17 | 1,878 | -84.034% |
| 2026-08-12 | 2.1700 | 2.1700 | 1.8900 | 1.9600 | +3.158% | 20 | 1,880 | -80.612% |
| 2026-08-11 | 2.1500 | 2.1500 | 1.8000 | 1.9000 | -11.628% | 17 | 1,890 | -80.000% |
| 2026-08-10 | 2.3300 | 2.3900 | 2.1500 | 2.1500 | -8.120% | 12 | 1,899 | -82.326% |
| 2026-08-07 | 5.3800 | 5.3800 | 1.9600 | 2.3400 | +14.706% | 111 | 1,859 | -83.761% |
| 2026-08-06 | 2.4200 | 2.4800 | 2.0300 | 2.0400 | -21.839% | 220 | 1,766 | -81.373% |
| 2026-08-05 | 3.6800 | 3.7800 | 2.6100 | 2.6100 | -20.909% | 182 | 1,672 | -85.441% |
| 2026-08-04 | 1.7000 | 3.3800 | 1.7000 | 3.3000 | +106.250% | 229 | 1,716 | -88.485% |
| 2026-08-03 | 1.4800 | 1.6800 | 1.4800 | 1.6000 | +5.263% | 193 | 1,643 | -76.250% |
| 2026-07-31 | 1.7300 | 1.7300 | 1.3900 | 1.5200 | +2.703% | 708 | 1,559 | -75.000% |
| 2026-07-30 | 1.1500 | 1.5200 | 1.1500 | 1.4800 | +28.696% | 189 | 1,433 | -74.324% |
| 2026-07-29 | 1.5100 | 1.5700 | 1.1500 | 1.1500 | -23.841% | 126 | 1,362 | -66.957% |
| 2026-07-28 | 1.5700 | 1.7200 | 1.2500 | 1.5100 | +4.138% | 53 | 1,322 | -74.834% |
| 2026-07-27 | 1.4400 | 1.5200 | 1.4000 | 1.4500 | -15.698% | 9 | 1,315 | -73.793% |
| 2026-07-24 | 1.6800 | 2.0000 | 1.5000 | 1.7200 | +4.242% | 216 | 1,161 | -77.907% |
| 2026-07-23 | 1.8000 | 1.9000 | 1.6300 | 1.6500 | -23.256% | 421 | 959 | -76.970% |
| 2026-07-22 | 2.0900 | 2.1800 | 2.0400 | 2.1500 | -3.153% | 69 | 915 | -82.326% |
| 2026-07-21 | 2.3000 | 2.3000 | 2.2000 | 2.2200 | +23.333% | 23 | 895 | -82.883% |
| 2026-07-20 | 2.3000 | 2.3000 | 1.8000 | 1.8000 | -18.552% | 26 | 874 | -78.889% |
| 2026-07-17 | 2.1500 | 2.3000 | 2.1000 | 2.2100 | +1.376% | 10 | 868 | -82.805% |
| 2026-07-16 | 2.3000 | 2.4200 | 2.1800 | 2.1800 | -16.154% | 61 | 815 | -82.569% |
| 2026-07-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.345% | 1 | 815 | -85.385% |
| 2026-07-14 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | +11.538% | 4 | 811 | -86.897% |
| 2026-07-13 | 2.7400 | 2.8000 | 2.6000 | 2.6000 | -16.129% | 11 | 806 | -85.385% |
| 2026-07-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.649% | 3 | 803 | -87.742% |
| 2026-07-09 | 3.3100 | 3.3100 | 3.0800 | 3.0800 | +10.000% | 3 | 800 | -87.662% |
| 2026-07-08 | 2.9500 | 2.9500 | 2.7500 | 2.8000 | -3.448% | 7 | 796 | -86.429% |
| 2026-07-07 | 3.1800 | 3.3000 | 2.9000 | 2.9000 | -17.143% | 33 | 784 | -86.897% |
| 2026-07-06 | 3.4500 | 3.6200 | 3.4500 | 3.5000 | +10.410% | 7 | 783 | -89.143% |
| 2026-07-02 | 3.8800 | 3.8800 | 3.1700 | 3.1700 | -17.448% | 39 | 789 | -88.013% |
| 2026-07-01 | 3.7000 | 3.9000 | 3.5500 | 3.8400 | -8.571% | 37 | 762 | -90.104% |
| 2026-06-30 | 4.0300 | 4.3000 | 4.0300 | 4.2000 | +16.667% | 38 | 758 | -90.952% |
| 2026-06-29 | 3.5500 | 3.6000 | 3.1000 | 3.6000 | +5.263% | 263 | 618 | -89.444% |
| 2026-06-26 | 3.6000 | 3.8300 | 3.4200 | 3.4200 | -7.568% | 9 | 615 | -88.889% |
| 2026-06-25 | 3.8000 | 4.0200 | 3.7000 | 3.7000 | +5.714% | 4 | 611 | -89.730% |
| 2026-06-24 | 4.2000 | 4.2000 | 3.5000 | 3.5000 | -18.605% | 37 | 574 | -89.143% |
| 2026-06-23 | 4.0000 | 4.7000 | 4.0000 | 4.3000 | -18.561% | 11 | 568 | -91.163% |
| 2026-06-22 | 5.6900 | 5.6900 | 5.2500 | 5.2800 | +5.179% | 24 | 569 | -92.803% |
| 2026-06-18 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +11.556% | 1 | 569 | -92.430% |
| 2026-06-17 | 4.6000 | 4.8300 | 3.2100 | 4.5000 | -6.054% | 80 | 640 | -91.556% |
| 2026-06-16 | 4.6600 | 5.5400 | 4.6600 | 4.7900 | -5.894% | 19 | 630 | -92.067% |
| 2026-06-15 | 4.5100 | 5.3000 | 4.5100 | 5.0900 | +24.755% | 96 | 662 | -92.534% |
| 2026-06-12 | 3.5100 | 4.2400 | 3.3700 | 4.0800 | +25.538% | 18 | 651 | -90.686% |
| 2026-06-11 | 2.9100 | 3.3100 | 2.9100 | 3.2500 | +28.968% | 32 | 619 | -88.308% |
| 2026-06-10 | 3.2100 | 3.2100 | 2.3900 | 2.5200 | -22.222% | 203 | 517 | -84.921% |
| 2026-06-09 | 4.1400 | 4.1400 | 3.0400 | 3.2400 | -1.520% | 117 | 507 | -88.272% |
| 2026-06-08 | 3.5000 | 3.5100 | 3.2900 | 3.2900 | +4.444% | 40 | 467 | -88.450% |
| 2026-06-05 | 3.8000 | 4.0000 | 2.2400 | 3.1500 | -33.684% | 430 | 166 | -87.937% |
| 2026-06-04 | 4.0000 | 4.7500 | 4.0000 | 4.7500 | -1.042% | 3 | 163 | -92.000% |
| 2026-06-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 163 | 0 | -92.083% |