QQQ270617C00400000
QQQ Jun 17 2027 400.00 Call
optionOPRA
EODNov 5, 2026
266.55USD-12.538%(-38.21)1Vol79OI
QQQ270617C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 266.55 | 266.55 | 266.55 | 266.55 | -12.538% | 1 | 80 | 0.000% |
| 2026-11-04 | 300.66 | 310.42 | 300.66 | 304.76 | +0.707% | 5 | 80 | -12.538% |
| 2026-10-30 | 302.62 | 302.62 | 302.62 | 302.62 | -5.167% | 1 | 80 | -11.919% |
| 2026-10-29 | 319.11 | 319.11 | 319.11 | 319.11 | -4.174% | 1 | 81 | -16.471% |
| 2026-10-19 | 333.01 | 333.01 | 333.01 | 333.01 | -6.366% | 1 | 81 | -19.957% |
| 2026-09-23 | 355.65 | 355.65 | 355.65 | 355.65 | +8.470% | 1 | 80 | -25.053% |
| 2026-09-14 | 327.88 | 327.88 | 327.88 | 327.88 | -1.235% | 1 | 80 | -18.705% |
| 2026-09-11 | 331.98 | 331.98 | 331.98 | 331.98 | -0.789% | 1 | 80 | -19.709% |
| 2026-09-04 | 335.05 | 335.05 | 334.62 | 334.62 | +3.049% | 2 | 79 | -20.342% |
| 2026-09-02 | 324.72 | 324.72 | 324.72 | 324.72 | -0.785% | 2 | 77 | -17.914% |
| 2026-08-25 | 327.29 | 327.29 | 327.29 | 327.29 | -6.489% | 11 | 66 | -18.558% |
| 2026-08-14 | 350.00 | 350.00 | 350.00 | 350.00 | +0.198% | 1 | 67 | -23.843% |
| 2026-08-13 | 349.31 | 349.31 | 349.31 | 349.31 | +2.458% | 1 | 68 | -23.692% |
| 2026-08-12 | 340.93 | 340.93 | 340.93 | 340.93 | +0.519% | 1 | 68 | -21.817% |
| 2026-08-07 | 336.50 | 339.17 | 336.50 | 339.17 | -0.955% | 4 | 68 | -21.411% |
| 2026-08-04 | 332.92 | 342.44 | 332.92 | 342.44 | +7.560% | 3 | 67 | -22.162% |
| 2026-08-03 | 318.89 | 318.89 | 318.37 | 318.37 | +2.370% | 11 | 61 | -16.277% |
| 2026-07-31 | 311.00 | 311.00 | 311.00 | 311.00 | +2.640% | 1 | 62 | -14.293% |
| 2026-07-30 | 303.00 | 303.00 | 303.00 | 303.00 | +5.391% | 1 | 63 | -12.030% |
| 2026-07-29 | 287.50 | 287.50 | 287.50 | 287.50 | -4.874% | 1 | 62 | -7.287% |
| 2026-07-27 | 302.23 | 302.23 | 302.23 | 302.23 | -0.287% | 1 | 63 | -11.806% |
| 2026-07-24 | 303.10 | 303.10 | 303.10 | 303.10 | -8.126% | 1 | 63 | -12.059% |
| 2026-07-02 | 329.91 | 329.91 | 329.91 | 329.91 | -5.372% | 1 | 63 | -19.205% |
| 2026-07-01 | 346.13 | 348.64 | 346.13 | 348.64 | -2.199% | 3 | 61 | -23.546% |
| 2026-06-30 | 357.07 | 357.07 | 356.48 | 356.48 | +3.631% | 3 | 60 | -25.227% |
| 2026-06-29 | 343.99 | 343.99 | 343.99 | 343.99 | +1.541% | 1 | 59 | -22.512% |
| 2026-06-23 | 336.48 | 346.90 | 336.48 | 338.77 | -5.653% | 11 | 69 | -21.318% |
| 2026-06-22 | 366.00 | 366.00 | 359.07 | 359.07 | -0.623% | 3 | 72 | -25.767% |
| 2026-06-18 | 358.13 | 361.32 | 358.13 | 361.32 | +2.146% | 2 | 72 | -26.229% |
| 2026-06-16 | 353.96 | 353.96 | 353.73 | 353.73 | -2.214% | 30 | 92 | -24.646% |
| 2026-06-15 | 361.12 | 361.74 | 361.12 | 361.74 | +5.528% | 10 | 82 | -26.314% |
| 2026-06-12 | 341.74 | 342.79 | 341.74 | 342.79 | +2.940% | 11 | 71 | -22.241% |
| 2026-06-11 | 333.00 | 333.00 | 333.00 | 333.00 | +0.781% | 3 | 70 | -19.955% |
| 2026-06-10 | 330.42 | 330.42 | 330.42 | 330.42 | -1.514% | 1 | 71 | -19.330% |
| 2026-06-09 | 335.50 | 335.50 | 335.50 | 335.50 | +1.976% | 1 | 71 | -20.551% |
| 2026-06-05 | 347.00 | 347.00 | 329.00 | 329.00 | -8.101% | 10 | 61 | -18.982% |
| 2026-06-04 | 358.00 | 358.00 | 358.00 | 358.00 | +2.473% | 5 | 56 | -25.545% |
| 2026-05-27 | 349.36 | 349.36 | 349.36 | 349.36 | -0.322% | 1 | 55 | -23.703% |
| 2026-05-26 | 350.49 | 350.49 | 350.49 | 350.49 | +5.094% | 1 | 54 | -23.949% |
| 2026-05-11 | 331.70 | 333.50 | 331.70 | 333.50 | +8.314% | 4 | 54 | -20.075% |
| 2026-05-06 | 307.90 | 307.90 | 307.90 | 307.90 | +3.978% | 3 | 53 | -13.430% |
| 2026-05-01 | 296.12 | 296.12 | 296.12 | 296.12 | +7.119% | 2 | 55 | -9.986% |
| 2026-04-22 | 275.10 | 276.48 | 275.10 | 276.44 | +3.149% | 9 | 55 | -3.578% |
| 2026-04-20 | 269.00 | 269.00 | 268.00 | 268.00 | +1.855% | 5 | 59 | -0.541% |
| 2026-04-16 | 263.09 | 263.12 | 263.09 | 263.12 | +0.666% | 5 | 60 | +1.304% |
| 2026-04-15 | 261.38 | 261.38 | 261.38 | 261.38 | +12.907% | 1 | 57 | +1.978% |
| 2026-04-08 | 233.12 | 233.12 | 231.50 | 231.50 | +8.736% | 11 | 57 | +15.140% |
| 2026-04-07 | 212.90 | 212.90 | 212.90 | 212.90 | -0.977% | 1 | 50 | +25.200% |
| 2026-04-06 | 215.00 | 215.00 | 215.00 | 215.00 | +1.540% | 1 | 49 | +23.977% |
| 2026-04-02 | 211.74 | 211.74 | 211.74 | 211.74 | -1.116% | 1 | 49 | +25.886% |
| 2026-04-01 | 214.13 | 214.13 | 214.13 | 214.13 | +10.661% | 2 | 49 | +24.480% |
| 2026-03-30 | 194.00 | 194.00 | 193.50 | 193.50 | -0.052% | 3 | 51 | +37.752% |
| 2026-03-27 | 197.84 | 197.84 | 193.60 | 193.60 | -8.216% | 4 | 50 | +37.681% |
| 2026-03-26 | 210.93 | 210.93 | 210.93 | 210.93 | -1.669% | 1 | 47 | +26.369% |
| 2026-03-24 | 214.00 | 214.51 | 214.00 | 214.51 | -2.495% | 2 | 46 | +24.260% |
| 2026-03-23 | 220.00 | 220.00 | 220.00 | 220.00 | +4.265% | 1 | 48 | +21.159% |
| 2026-03-20 | 210.85 | 211.00 | 210.85 | 211.00 | -6.231% | 6 | 48 | +26.327% |
| 2026-03-18 | 225.02 | 225.02 | 225.02 | 225.02 | -2.377% | 1 | 43 | +18.456% |
| 2026-03-17 | 230.50 | 230.50 | 230.50 | 230.50 | +1.096% | 1 | 42 | +15.640% |
| 2026-03-16 | 227.65 | 228.00 | 227.65 | 228.00 | +1.109% | 3 | 42 | +16.908% |
| 2026-03-13 | 225.50 | 225.50 | 225.50 | 225.50 | -0.212% | 1 | 43 | +18.204% |
| 2026-03-12 | 225.98 | 225.98 | 225.98 | 225.98 | -0.449% | 2 | 42 | +17.953% |
| 2026-03-09 | 227.00 | 227.00 | 227.00 | 227.00 | -4.957% | 3 | 40 | +17.423% |
| 2026-03-04 | 235.92 | 238.84 | 235.92 | 238.84 | +2.586% | 2 | 37 | +11.602% |
| 2026-03-02 | 232.50 | 232.82 | 232.50 | 232.82 | -0.291% | 2 | 37 | +14.488% |
| 2026-02-26 | 233.50 | 233.50 | 233.50 | 233.50 | +1.522% | 2 | 36 | +14.154% |
| 2026-02-23 | 230.00 | 230.00 | 230.00 | 230.00 | +0.617% | 2 | 34 | +15.891% |
| 2026-02-12 | 239.50 | 239.50 | 228.59 | 228.59 | -4.555% | 3 | 32 | +16.606% |
| 2026-02-10 | 239.50 | 239.50 | 239.50 | 239.50 | -8.061% | 1 | 29 | +11.294% |
| 2026-01-28 | 260.11 | 260.50 | 260.11 | 260.50 | +4.200% | 3 | 28 | +2.322% |
| 2026-01-23 | 250.00 | 250.00 | 250.00 | 250.00 | +2.208% | 2 | 26 | +6.620% |
| 2026-01-14 | 244.62 | 244.62 | 244.60 | 244.60 | -4.266% | 2 | 24 | +8.974% |
| 2026-01-13 | 251.40 | 255.50 | 251.35 | 255.50 | +4.924% | 3 | 24 | +4.325% |
| 2025-12-19 | 243.51 | 243.51 | 243.51 | 243.51 | -2.252% | 1 | 23 | +9.462% |
| 2025-12-04 | 249.12 | 249.12 | 249.12 | 249.12 | -0.352% | 1 | 23 | +6.997% |
| 2025-12-02 | 250.00 | 250.00 | 250.00 | 250.00 | +6.851% | 1 | 24 | +6.620% |
| 2025-11-24 | 231.79 | 233.97 | 231.79 | 233.97 | +2.389% | 7 | 24 | +13.925% |
| 2025-11-18 | 228.51 | 228.51 | 228.51 | 228.51 | -12.398% | 1 | 27 | +16.647% |
| 2025-10-31 | 262.42 | 262.42 | 260.85 | 260.85 | +7.887% | 3 | 27 | +2.185% |
| 2025-10-21 | 241.78 | 241.78 | 241.78 | 241.78 | +4.685% | 2 | 28 | +10.245% |
| 2025-10-14 | 230.96 | 230.96 | 230.96 | 230.96 | -1.765% | 2 | 28 | +15.410% |
| 2025-10-13 | 234.66 | 235.11 | 234.66 | 235.11 | +4.960% | 3 | 28 | +13.372% |
| 2025-10-10 | 227.00 | 227.00 | 224.00 | 224.00 | -1.060% | 3 | 28 | +18.996% |
| 2025-09-25 | 226.40 | 226.40 | 226.40 | 226.40 | -2.097% | 1 | 26 | +17.734% |
| 2025-09-19 | 229.56 | 232.11 | 229.56 | 231.25 | +3.237% | 14 | 25 | +15.265% |
| 2025-09-16 | 224.00 | 224.00 | 224.00 | 224.00 | +8.004% | 2 | 33 | +18.996% |
| 2025-08-25 | 207.40 | 207.40 | 207.40 | 207.40 | -2.207% | 1 | 35 | +28.520% |
| 2025-08-12 | 212.08 | 212.08 | 212.08 | 212.08 | +7.149% | 1 | 36 | +25.684% |
| 2025-08-05 | 198.12 | 198.12 | 197.93 | 197.93 | -2.015% | 2 | 35 | +34.669% |
| 2025-07-17 | 202.00 | 202.00 | 202.00 | 202.00 | +6.037% | 5 | 34 | +31.955% |
| 2025-06-30 | 190.50 | 190.50 | 190.50 | 190.50 | -0.121% | 1 | 32 | +39.921% |
| 2025-06-27 | 190.73 | 190.73 | 190.73 | 190.73 | +6.911% | 1 | 33 | +39.753% |
| 2025-06-17 | 178.40 | 178.40 | 178.40 | 178.40 | +2.376% | 1 | 33 | +49.411% |
| 2025-06-04 | 174.26 | 174.26 | 174.26 | 174.26 | +4.341% | 1 | 32 | +52.961% |
| 2025-05-29 | 167.01 | 167.01 | 167.01 | 167.01 | -1.469% | 1 | 32 | +59.601% |
| 2025-05-16 | 166.67 | 169.50 | 166.67 | 169.50 | +3.354% | 6 | 32 | +57.257% |
| 2025-05-15 | 165.26 | 165.26 | 164.00 | 164.00 | -1.549% | 3 | 31 | +62.530% |
| 2025-05-14 | 166.58 | 166.58 | 166.58 | 166.58 | +1.487% | 2 | 32 | +60.013% |
| 2025-05-13 | 164.80 | 164.80 | 164.00 | 164.14 | +3.781% | 4 | 34 | +62.392% |
| 2025-05-12 | 158.16 | 158.16 | 158.16 | 158.16 | +14.088% | 1 | 37 | +68.532% |
| 2025-05-02 | 138.63 | 138.63 | 138.63 | 138.63 | +6.893% | 8 | 37 | +92.274% |
| 2025-04-30 | 121.42 | 129.69 | 121.42 | 129.69 | +6.303% | 2 | 37 | +105.529% |
| 2025-04-25 | 122.00 | 122.00 | 122.00 | 122.00 | +5.172% | 8 | 37 | +118.484% |
| 2025-04-23 | 118.78 | 118.78 | 113.00 | 116.00 | +12.621% | 7 | 33 | +129.784% |
| 2025-04-16 | 104.50 | 104.50 | 103.00 | 103.00 | -7.207% | 4 | 29 | +158.786% |
| 2025-04-11 | 111.00 | 111.00 | 111.00 | 111.00 | +5.714% | 2 | 28 | +140.135% |
| 2025-04-09 | 83.73 | 105.00 | 83.73 | 105.00 | +28.049% | 7 | 28 | +153.857% |
| 2025-04-08 | 98.50 | 101.46 | 81.30 | 82.00 | -4.651% | 24 | 29 | +225.061% |
| 2025-04-07 | 77.00 | 89.00 | 77.00 | 86.00 | -6.512% | 31 | 34 | +209.942% |
| 2025-04-04 | 91.99 | 91.99 | 91.99 | 91.99 | -19.876% | 2 | 5 | +189.760% |
| 2025-04-03 | 114.84 | 114.84 | 114.81 | 114.81 | -5.893% | 3 | 5 | +132.166% |
| 2025-03-31 | 122.00 | 122.00 | 122.00 | 122.00 | -9.549% | 1 | 2 | +118.484% |
| 2025-03-21 | 134.88 | 134.88 | 134.88 | 134.88 | 0.000% | 2 | 1 | +97.620% |