QQQ270617C00460000
QQQ Jun 17 2027 460.00 Call
optionOPRA
EODNov 5, 2026
217.92USD-12.521%(-31.19)1Vol65OI
QQQ270617C00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 217.92 | 217.92 | 217.92 | 217.92 | -12.521% | 1 | 66 | 0.000% |
| 2026-11-04 | 249.11 | 249.11 | 249.11 | 249.11 | +4.160% | 1 | 66 | -12.521% |
| 2026-11-02 | 251.65 | 251.65 | 239.16 | 239.16 | -0.842% | 2 | 66 | -8.881% |
| 2026-10-30 | 251.58 | 252.24 | 241.19 | 241.19 | -16.971% | 4 | 66 | -9.648% |
| 2026-10-14 | 290.49 | 290.49 | 290.49 | 290.49 | -8.556% | 1 | 66 | -24.982% |
| 2026-10-06 | 317.61 | 317.77 | 317.39 | 317.67 | +20.485% | 9 | 72 | -31.401% |
| 2026-09-16 | 263.66 | 263.66 | 263.66 | 263.66 | -5.522% | 1 | 71 | -17.348% |
| 2026-09-08 | 279.07 | 279.07 | 279.07 | 279.07 | -0.068% | 1 | 71 | -21.912% |
| 2026-09-04 | 279.26 | 279.26 | 279.26 | 279.26 | +4.042% | 1 | 71 | -21.965% |
| 2026-09-02 | 268.41 | 268.41 | 268.41 | 268.41 | -0.316% | 4 | 71 | -18.811% |
| 2026-09-01 | 269.20 | 269.26 | 269.18 | 269.26 | -2.654% | 3 | 71 | -19.067% |
| 2026-08-31 | 276.20 | 276.60 | 276.20 | 276.60 | +0.116% | 2 | 71 | -21.215% |
| 2026-08-28 | 276.28 | 276.28 | 276.28 | 276.28 | -0.346% | 1 | 71 | -21.123% |
| 2026-08-27 | 277.24 | 277.24 | 277.24 | 277.24 | -2.274% | 1 | 71 | -21.397% |
| 2026-08-10 | 283.69 | 283.69 | 283.69 | 283.69 | +2.478% | 1 | 72 | -23.184% |
| 2026-08-06 | 278.23 | 278.23 | 276.83 | 276.83 | +10.843% | 2 | 72 | -21.280% |
| 2026-07-31 | 249.75 | 249.75 | 249.75 | 249.75 | +3.190% | 1 | 72 | -12.745% |
| 2026-07-28 | 242.03 | 242.03 | 242.03 | 242.03 | -21.171% | 26 | 46 | -9.962% |
| 2026-06-18 | 305.99 | 307.03 | 305.99 | 307.03 | +1.447% | 10 | 36 | -29.023% |
| 2026-06-01 | 302.65 | 302.65 | 302.65 | 302.65 | +4.380% | 12 | 36 | -27.996% |
| 2026-05-26 | 289.95 | 289.95 | 289.95 | 289.95 | +0.712% | 2 | 36 | -24.842% |
| 2026-05-14 | 287.90 | 287.90 | 287.90 | 287.90 | +10.096% | 1 | 36 | -24.307% |
| 2026-05-06 | 261.50 | 261.50 | 261.50 | 261.50 | +7.520% | 1 | 36 | -16.665% |
| 2026-05-01 | 242.84 | 243.21 | 242.80 | 243.21 | +31.146% | 21 | 39 | -10.398% |
| 2026-04-10 | 185.45 | 185.45 | 185.45 | 185.45 | +1.901% | 1 | 39 | +17.509% |
| 2026-04-08 | 181.99 | 181.99 | 181.99 | 181.99 | +24.856% | 1 | 39 | +19.743% |
| 2026-03-27 | 145.76 | 145.76 | 145.76 | 145.76 | -11.122% | 12 | 40 | +49.506% |
| 2026-03-24 | 164.00 | 164.00 | 164.00 | 164.00 | -6.691% | 1 | 36 | +32.878% |
| 2026-03-18 | 175.76 | 175.76 | 175.76 | 175.76 | -0.701% | 1 | 35 | +23.987% |
| 2026-03-16 | 177.00 | 177.00 | 177.00 | 177.00 | -3.014% | 2 | 35 | +23.119% |
| 2026-02-27 | 182.50 | 182.50 | 182.50 | 182.50 | +2.817% | 1 | 33 | +19.408% |
| 2026-02-13 | 177.50 | 177.50 | 177.50 | 177.50 | -11.250% | 1 | 31 | +22.772% |
| 2026-01-27 | 200.00 | 200.00 | 200.00 | 200.00 | +4.145% | 1 | 31 | +8.960% |
| 2026-01-14 | 192.54 | 192.54 | 192.04 | 192.04 | -4.420% | 2 | 32 | +13.476% |
| 2026-01-12 | 200.92 | 200.92 | 200.92 | 200.92 | -0.040% | 1 | 34 | +8.461% |
| 2026-01-07 | 201.00 | 201.00 | 201.00 | 201.00 | +2.525% | 2 | 33 | +8.418% |
| 2025-12-29 | 196.05 | 196.05 | 196.05 | 196.05 | -2.234% | 12 | 31 | +11.155% |
| 2025-12-09 | 200.53 | 200.53 | 200.53 | 200.53 | -0.402% | 1 | 31 | +8.672% |
| 2025-12-08 | 201.34 | 201.34 | 201.34 | 201.34 | +9.477% | 1 | 31 | +8.235% |
| 2025-11-19 | 183.91 | 183.91 | 183.91 | 183.91 | -8.910% | 1 | 31 | +18.493% |
| 2025-11-12 | 201.90 | 201.90 | 201.90 | 201.90 | -6.102% | 1 | 30 | +7.935% |
| 2025-11-03 | 215.02 | 215.02 | 215.02 | 215.02 | +0.906% | 1 | 28 | +1.349% |
| 2025-10-31 | 211.62 | 213.09 | 211.33 | 213.09 | +3.341% | 13 | 28 | +2.267% |
| 2025-10-27 | 205.73 | 206.60 | 205.73 | 206.20 | +6.404% | 6 | 23 | +5.684% |
| 2025-10-20 | 192.37 | 193.79 | 192.37 | 193.79 | +9.104% | 4 | 23 | +12.452% |
| 2025-10-10 | 184.48 | 184.48 | 177.62 | 177.62 | -8.603% | 2 | 23 | +22.689% |
| 2025-10-08 | 194.34 | 194.34 | 194.34 | 194.34 | +7.287% | 1 | 23 | +12.133% |
| 2025-09-18 | 178.00 | 181.14 | 178.00 | 181.14 | +2.821% | 5 | 23 | +20.305% |
| 2025-09-16 | 176.17 | 176.17 | 176.17 | 176.17 | +4.851% | 2 | 28 | +23.699% |
| 2025-09-11 | 168.22 | 168.22 | 168.02 | 168.02 | +0.980% | 12 | 30 | +29.699% |
| 2025-09-10 | 166.39 | 166.39 | 166.39 | 166.39 | +3.948% | 1 | 19 | +30.969% |
| 2025-08-19 | 160.07 | 160.07 | 160.07 | 160.07 | -5.430% | 6 | 19 | +36.140% |
| 2025-08-13 | 167.35 | 169.26 | 167.35 | 169.26 | +8.842% | 2 | 25 | +28.749% |
| 2025-08-06 | 155.51 | 155.51 | 155.51 | 155.51 | +4.833% | 2 | 26 | +40.132% |
| 2025-08-01 | 148.46 | 148.46 | 148.34 | 148.34 | -6.640% | 15 | 26 | +46.906% |
| 2025-07-28 | 158.89 | 158.89 | 158.89 | 158.89 | +0.672% | 10 | 38 | +37.151% |
| 2025-07-21 | 158.01 | 158.01 | 157.83 | 157.83 | +11.588% | 6 | 45 | +38.073% |
| 2025-06-26 | 141.28 | 141.44 | 141.28 | 141.44 | +2.515% | 3 | 39 | +54.072% |
| 2025-06-24 | 137.00 | 137.97 | 137.00 | 137.97 | +5.160% | 8 | 36 | +57.947% |
| 2025-06-06 | 131.80 | 131.80 | 131.20 | 131.20 | +3.307% | 4 | 28 | +66.098% |
| 2025-05-21 | 127.00 | 127.00 | 127.00 | 127.00 | 0.000% | 2 | 30 | +71.591% |
| 2025-05-20 | 127.00 | 127.00 | 127.00 | 127.00 | +3.311% | 5 | 28 | +71.591% |
| 2025-05-15 | 122.93 | 122.93 | 122.93 | 122.93 | +27.759% | 5 | 28 | +77.272% |
| 2025-05-06 | 96.22 | 96.22 | 96.22 | 96.22 | -4.259% | 1 | 28 | +126.481% |
| 2025-05-05 | 100.65 | 102.60 | 100.50 | 100.50 | +0.500% | 7 | 28 | +116.836% |
| 2025-05-02 | 100.00 | 100.00 | 100.00 | 100.00 | +2.407% | 2 | 29 | +117.920% |
| 2025-05-01 | 97.50 | 97.65 | 97.50 | 97.65 | +10.339% | 2 | 28 | +123.164% |
| 2025-04-28 | 88.50 | 88.50 | 88.50 | 88.50 | +7.599% | 1 | 26 | +146.237% |
| 2025-04-24 | 82.25 | 82.25 | 82.25 | 82.25 | +3.459% | 3 | 25 | +164.948% |
| 2025-04-23 | 79.50 | 79.50 | 79.50 | 79.50 | +24.219% | 3 | 25 | +174.113% |
| 2025-04-21 | 64.00 | 64.00 | 64.00 | 64.00 | -6.200% | 1 | 25 | +240.500% |
| 2025-04-16 | 68.23 | 68.23 | 68.23 | 68.23 | -15.473% | 6 | 26 | +219.390% |
| 2025-04-15 | 84.50 | 84.50 | 80.72 | 80.72 | -0.835% | 40 | 29 | +169.970% |
| 2025-04-14 | 81.40 | 81.40 | 81.40 | 81.40 | +3.959% | 1 | 10 | +167.715% |
| 2025-04-11 | 78.30 | 78.30 | 78.30 | 78.30 | +4.400% | 12 | 10 | +178.314% |
| 2025-04-10 | 69.00 | 75.00 | 69.00 | 75.00 | +27.097% | 2 | 4 | +190.560% |
| 2025-04-07 | 59.01 | 59.01 | 59.01 | 59.01 | -32.055% | 1 | 2 | +269.293% |
| 2025-04-02 | 86.85 | 86.85 | 86.85 | 86.85 | +8.562% | 1 | 2 | +150.915% |
| 2025-03-31 | 78.42 | 80.00 | 78.42 | 80.00 | 0.000% | 3 | 2 | +172.400% |