QQQ270617C00450000
QQQ Jun 17 2027 450.00 Call
optionOPRA
EODNov 5, 2026
242.15USD-6.281%(-16.23)5Vol156OI
QQQ270617C00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 244.50 | 244.50 | 242.15 | 242.15 | -6.281% | 5 | 157 | 0.000% |
| 2026-11-04 | 258.38 | 258.38 | 258.38 | 258.38 | +2.236% | 1 | 158 | -6.281% |
| 2026-11-03 | 252.73 | 252.73 | 252.73 | 252.73 | -17.597% | 1 | 157 | -4.186% |
| 2026-09-29 | 306.11 | 306.70 | 306.11 | 306.70 | +10.340% | 32 | 142 | -21.047% |
| 2026-09-01 | 278.42 | 278.42 | 277.96 | 277.96 | -5.802% | 2 | 143 | -12.883% |
| 2026-08-12 | 294.49 | 295.09 | 294.48 | 295.08 | +0.882% | 10 | 143 | -17.938% |
| 2026-08-07 | 292.83 | 292.83 | 292.50 | 292.50 | +16.557% | 2 | 143 | -17.214% |
| 2026-07-28 | 250.95 | 250.95 | 250.95 | 250.95 | -13.016% | 30 | 136 | -3.507% |
| 2026-07-13 | 290.70 | 290.70 | 288.50 | 288.50 | -3.843% | 2 | 138 | -16.066% |
| 2026-07-10 | 300.03 | 300.03 | 300.03 | 300.03 | -2.066% | 1 | 137 | -19.291% |
| 2026-06-30 | 306.36 | 306.36 | 306.36 | 306.36 | -2.330% | 1 | 136 | -20.959% |
| 2026-06-22 | 313.76 | 313.76 | 313.67 | 313.67 | +15.541% | 2 | 135 | -22.801% |
| 2026-06-09 | 271.48 | 271.48 | 271.48 | 271.48 | -7.291% | 3 | 138 | -10.804% |
| 2026-05-22 | 292.83 | 292.83 | 292.83 | 292.83 | -1.241% | 4 | 142 | -17.307% |
| 2026-05-14 | 296.51 | 296.51 | 296.51 | 296.51 | +2.041% | 4 | 142 | -18.333% |
| 2026-05-13 | 290.58 | 290.58 | 290.58 | 290.58 | +5.474% | 1 | 139 | -16.667% |
| 2026-05-07 | 272.00 | 275.50 | 272.00 | 275.50 | +1.841% | 2 | 139 | -12.105% |
| 2026-05-06 | 270.79 | 270.79 | 270.51 | 270.52 | +7.396% | 7 | 137 | -10.487% |
| 2026-05-01 | 252.00 | 252.43 | 250.84 | 251.89 | +3.196% | 53 | 144 | -3.867% |
| 2026-04-30 | 240.51 | 244.09 | 240.51 | 244.09 | +1.704% | 41 | 144 | -0.795% |
| 2026-04-27 | 240.00 | 240.00 | 240.00 | 240.00 | +3.721% | 2 | 104 | +0.896% |
| 2026-04-22 | 231.39 | 231.39 | 231.39 | 231.39 | +1.075% | 30 | 106 | +4.650% |
| 2026-04-21 | 228.93 | 228.93 | 228.93 | 228.93 | +0.289% | 1 | 90 | +5.775% |
| 2026-04-17 | 228.27 | 228.27 | 228.27 | 228.27 | +3.117% | 2 | 90 | +6.081% |
| 2026-04-16 | 221.37 | 221.37 | 221.37 | 221.37 | +4.361% | 1 | 88 | +9.387% |
| 2026-04-15 | 210.00 | 212.12 | 210.00 | 212.12 | +4.134% | 16 | 89 | +14.157% |
| 2026-04-14 | 202.53 | 203.80 | 202.50 | 203.70 | +17.766% | 6 | 87 | +18.876% |
| 2026-04-06 | 172.97 | 172.97 | 172.97 | 172.97 | +4.615% | 3 | 83 | +39.995% |
| 2026-03-31 | 154.71 | 165.34 | 154.71 | 165.34 | +9.518% | 2 | 80 | +46.456% |
| 2026-03-30 | 154.05 | 154.05 | 150.97 | 150.97 | -2.031% | 2 | 80 | +60.396% |
| 2026-03-27 | 156.87 | 156.96 | 154.10 | 154.10 | -14.612% | 13 | 78 | +57.138% |
| 2026-03-13 | 180.84 | 181.16 | 180.47 | 180.47 | -2.014% | 7 | 71 | +34.177% |
| 2026-03-12 | 184.18 | 184.18 | 184.18 | 184.18 | +3.182% | 2 | 77 | +31.475% |
| 2026-03-09 | 178.50 | 178.50 | 178.50 | 178.50 | -2.989% | 1 | 75 | +35.658% |
| 2026-03-06 | 186.50 | 189.00 | 184.00 | 184.00 | -3.173% | 7 | 76 | +31.603% |
| 2026-02-26 | 190.03 | 190.03 | 190.03 | 190.03 | -4.407% | 2 | 69 | +27.427% |
| 2026-02-25 | 198.79 | 198.79 | 198.79 | 198.79 | +3.536% | 1 | 66 | +21.812% |
| 2026-02-23 | 188.91 | 192.00 | 188.91 | 192.00 | +3.476% | 3 | 66 | +26.120% |
| 2026-02-13 | 185.55 | 185.55 | 185.55 | 185.55 | -2.084% | 1 | 66 | +30.504% |
| 2026-02-12 | 197.50 | 197.50 | 189.50 | 189.50 | -3.807% | 3 | 66 | +27.784% |
| 2026-02-11 | 197.00 | 197.00 | 197.00 | 197.00 | -0.379% | 1 | 63 | +22.919% |
| 2026-02-09 | 197.75 | 197.75 | 197.75 | 197.75 | +2.861% | 1 | 64 | +22.453% |
| 2026-02-04 | 192.25 | 192.25 | 192.25 | 192.25 | -2.163% | 3 | 65 | +25.956% |
| 2026-02-03 | 203.26 | 203.26 | 196.50 | 196.50 | -4.146% | 2 | 62 | +23.232% |
| 2026-01-29 | 205.00 | 205.00 | 205.00 | 205.00 | -0.272% | 1 | 60 | +18.122% |
| 2026-01-16 | 205.56 | 205.56 | 205.56 | 205.56 | -2.007% | 13 | 72 | +17.800% |
| 2026-01-15 | 212.37 | 212.37 | 209.77 | 209.77 | -0.375% | 15 | 72 | +15.436% |
| 2026-01-09 | 210.56 | 210.56 | 210.56 | 210.56 | +4.269% | 1 | 64 | +15.003% |
| 2026-01-05 | 201.94 | 201.94 | 201.94 | 201.94 | -2.843% | 2 | 63 | +19.912% |
| 2025-12-26 | 207.85 | 207.85 | 207.85 | 207.85 | +1.638% | 1 | 63 | +16.502% |
| 2025-12-22 | 204.50 | 204.50 | 204.50 | 204.50 | -3.081% | 1 | 62 | +18.411% |
| 2025-12-09 | 209.05 | 211.00 | 209.05 | 211.00 | +3.731% | 2 | 61 | +14.763% |
| 2025-11-26 | 203.41 | 203.41 | 203.41 | 203.41 | +2.592% | 2 | 61 | +19.045% |
| 2025-11-25 | 198.27 | 198.27 | 198.27 | 198.27 | +1.980% | 2 | 61 | +22.131% |
| 2025-11-24 | 194.42 | 194.42 | 194.42 | 194.42 | +8.724% | 3 | 59 | +24.550% |
| 2025-11-21 | 178.82 | 178.82 | 178.82 | 178.82 | -6.947% | 3 | 62 | +35.416% |
| 2025-11-18 | 192.17 | 192.17 | 192.17 | 192.17 | -1.754% | 1 | 59 | +26.008% |
| 2025-11-07 | 195.60 | 195.60 | 195.60 | 195.60 | -11.369% | 1 | 60 | +23.799% |
| 2025-11-03 | 220.69 | 220.69 | 220.69 | 220.69 | +7.943% | 1 | 61 | +9.724% |
| 2025-10-24 | 204.45 | 204.45 | 204.45 | 204.45 | +4.003% | 1 | 61 | +18.440% |
| 2025-10-15 | 196.58 | 196.58 | 196.58 | 196.58 | +5.967% | 1 | 62 | +23.181% |
| 2025-10-14 | 185.51 | 185.51 | 185.51 | 185.51 | -3.846% | 1 | 63 | +30.532% |
| 2025-10-13 | 192.93 | 192.93 | 192.93 | 192.93 | +3.587% | 1 | 62 | +25.512% |
| 2025-10-10 | 202.43 | 202.43 | 186.25 | 186.25 | -6.847% | 21 | 62 | +30.013% |
| 2025-10-07 | 199.94 | 199.94 | 199.94 | 199.94 | +1.087% | 1 | 49 | +21.111% |
| 2025-10-03 | 197.79 | 197.79 | 197.79 | 197.79 | +6.247% | 1 | 49 | +22.428% |
| 2025-09-26 | 187.02 | 187.02 | 186.16 | 186.16 | -2.247% | 2 | 50 | +30.076% |
| 2025-09-24 | 191.69 | 191.69 | 190.30 | 190.44 | -1.270% | 29 | 50 | +27.153% |
| 2025-09-23 | 192.89 | 192.89 | 192.89 | 192.89 | -0.129% | 2 | 66 | +25.538% |
| 2025-09-22 | 193.14 | 193.14 | 193.14 | 193.14 | +1.653% | 1 | 68 | +25.375% |
| 2025-09-19 | 190.00 | 190.00 | 190.00 | 190.00 | +2.151% | 1 | 67 | +27.447% |
| 2025-09-18 | 187.57 | 187.57 | 186.00 | 186.00 | +11.692% | 7 | 67 | +30.188% |
| 2025-09-03 | 166.53 | 166.53 | 166.53 | 166.53 | +6.070% | 1 | 61 | +45.409% |
| 2025-09-02 | 157.00 | 157.00 | 157.00 | 157.00 | -7.858% | 2 | 60 | +54.236% |
| 2025-08-28 | 170.39 | 170.39 | 170.39 | 170.39 | +2.220% | 1 | 62 | +42.115% |
| 2025-08-26 | 166.69 | 166.69 | 166.69 | 166.69 | -0.638% | 1 | 62 | +45.270% |
| 2025-08-22 | 162.02 | 167.76 | 162.02 | 167.76 | +4.374% | 4 | 62 | +44.343% |
| 2025-08-21 | 160.73 | 160.73 | 160.73 | 160.73 | +1.889% | 1 | 58 | +50.656% |
| 2025-08-20 | 157.75 | 157.75 | 157.75 | 157.75 | -9.867% | 6 | 57 | +53.502% |
| 2025-08-14 | 175.02 | 175.02 | 175.02 | 175.02 | -1.163% | 4 | 63 | +38.356% |
| 2025-08-13 | 175.17 | 177.08 | 175.17 | 177.08 | +2.264% | 4 | 67 | +36.746% |
| 2025-08-12 | 173.16 | 173.16 | 173.16 | 173.16 | +6.298% | 2 | 70 | +39.842% |
| 2025-08-07 | 162.90 | 162.90 | 162.90 | 162.90 | +1.180% | 2 | 72 | +48.649% |
| 2025-08-06 | 161.00 | 161.00 | 161.00 | 161.00 | -3.170% | 3 | 70 | +50.404% |
| 2025-07-29 | 169.52 | 169.52 | 166.27 | 166.27 | +3.841% | 2 | 73 | +45.637% |
| 2025-07-17 | 160.12 | 160.12 | 160.12 | 160.12 | +0.269% | 4 | 73 | +51.230% |
| 2025-07-09 | 157.38 | 159.69 | 156.64 | 159.69 | +9.392% | 27 | 73 | +51.638% |
| 2025-06-25 | 145.98 | 145.98 | 145.98 | 145.98 | +1.920% | 2 | 51 | +65.879% |
| 2025-06-24 | 143.23 | 143.23 | 143.23 | 143.23 | +4.586% | 1 | 53 | +69.064% |
| 2025-06-23 | 136.93 | 136.95 | 136.93 | 136.95 | -1.546% | 4 | 52 | +76.816% |
| 2025-06-06 | 139.10 | 139.10 | 139.10 | 139.10 | +5.379% | 2 | 48 | +74.083% |
| 2025-05-27 | 132.00 | 132.00 | 132.00 | 132.00 | +6.883% | 5 | 49 | +83.447% |
| 2025-05-23 | 123.50 | 123.50 | 123.50 | 123.50 | -5.364% | 4 | 42 | +96.073% |
| 2025-05-16 | 130.50 | 130.50 | 130.50 | 130.50 | +1.163% | 2 | 42 | +85.556% |
| 2025-05-14 | 129.00 | 129.00 | 129.00 | 129.00 | +0.327% | 1 | 42 | +87.713% |
| 2025-05-13 | 126.46 | 129.86 | 126.46 | 128.58 | +6.705% | 27 | 43 | +88.326% |
| 2025-05-12 | 120.50 | 120.50 | 120.50 | 120.50 | +12.197% | 11 | 64 | +100.954% |
| 2025-05-09 | 107.40 | 107.40 | 107.40 | 107.40 | +0.855% | 8 | 73 | +125.466% |
| 2025-05-07 | 103.00 | 106.49 | 103.00 | 106.49 | -0.940% | 8 | 69 | +127.392% |
| 2025-05-05 | 107.50 | 107.50 | 107.50 | 107.50 | -0.922% | 1 | 61 | +125.256% |
| 2025-05-02 | 106.35 | 110.00 | 106.35 | 108.50 | +5.330% | 14 | 61 | +123.180% |
| 2025-05-01 | 103.01 | 103.01 | 103.01 | 103.01 | +13.723% | 1 | 55 | +135.074% |
| 2025-04-30 | 90.15 | 90.58 | 89.09 | 90.58 | -4.653% | 6 | 56 | +167.333% |
| 2025-04-29 | 95.00 | 95.00 | 95.00 | 95.00 | -0.200% | 1 | 58 | +154.895% |
| 2025-04-28 | 95.19 | 95.19 | 95.19 | 95.19 | -0.325% | 1 | 57 | +154.386% |
| 2025-04-25 | 95.50 | 95.50 | 95.50 | 95.50 | +9.518% | 8 | 56 | +153.560% |
| 2025-04-23 | 87.20 | 87.20 | 87.20 | 87.20 | +13.987% | 6 | 57 | +177.695% |
| 2025-04-22 | 69.00 | 76.50 | 69.00 | 76.50 | +9.756% | 21 | 57 | +216.536% |
| 2025-04-21 | 72.00 | 72.00 | 69.70 | 69.70 | -4.521% | 13 | 44 | +247.418% |
| 2025-04-16 | 73.00 | 73.00 | 73.00 | 73.00 | -6.410% | 2 | 33 | +231.712% |
| 2025-04-10 | 78.00 | 78.00 | 78.00 | 78.00 | -12.300% | 12 | 33 | +210.449% |
| 2025-04-09 | 85.00 | 88.94 | 85.00 | 88.94 | +48.679% | 2 | 21 | +172.262% |
| 2025-04-08 | 71.00 | 71.00 | 59.82 | 59.82 | -1.934% | 3 | 21 | +304.798% |
| 2025-04-07 | 59.50 | 63.99 | 59.00 | 61.00 | -4.508% | 9 | 19 | +296.967% |
| 2025-04-04 | 69.40 | 69.40 | 63.88 | 63.88 | -17.574% | 14 | 16 | +279.070% |
| 2025-04-03 | 83.85 | 83.85 | 77.50 | 77.50 | -11.429% | 2 | 10 | +212.452% |
| 2025-03-31 | 87.50 | 87.50 | 87.50 | 87.50 | -14.005% | 1 | 9 | +176.743% |
| 2025-03-27 | 101.73 | 102.30 | 101.73 | 101.75 | 0.000% | 8 | 8 | +137.985% |