QQQ270617C00480000
QQQ Jun 17 2027 480.00 Call
optionOPRA
InactiveOct 19, 2026
259.34USD+4.581%(+11.36)10Vol90OI
QQQ270617C00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 259.73 | 259.73 | 259.34 | 259.34 | +4.581% | 10 | 79 | 0.000% |
| 2026-09-16 | 247.98 | 247.98 | 247.98 | 247.98 | -4.868% | 1 | 80 | +4.581% |
| 2026-09-08 | 260.68 | 260.68 | 260.67 | 260.67 | +1.876% | 2 | 82 | -0.510% |
| 2026-08-21 | 255.87 | 255.87 | 255.87 | 255.87 | -6.685% | 1 | 83 | +1.356% |
| 2026-08-13 | 274.20 | 274.20 | 274.20 | 274.20 | +14.250% | 1 | 83 | -5.419% |
| 2026-07-23 | 240.00 | 240.00 | 240.00 | 240.00 | -16.557% | 1 | 83 | +8.058% |
| 2026-06-15 | 287.62 | 287.62 | 287.62 | 287.62 | +13.446% | 1 | 83 | -9.832% |
| 2026-06-11 | 253.53 | 253.53 | 253.53 | 253.53 | -0.771% | 1 | 83 | +2.292% |
| 2026-06-09 | 255.50 | 255.50 | 255.50 | 255.50 | -5.163% | 1 | 83 | +1.503% |
| 2026-06-08 | 269.42 | 269.42 | 269.41 | 269.41 | -2.324% | 2 | 81 | -3.738% |
| 2026-05-26 | 275.82 | 275.82 | 275.82 | 275.82 | +5.375% | 1 | 81 | -5.975% |
| 2026-05-11 | 261.20 | 261.75 | 261.20 | 261.75 | +2.522% | 2 | 81 | -0.921% |
| 2026-05-08 | 255.31 | 255.31 | 255.31 | 255.31 | +5.500% | 9 | 82 | +1.578% |
| 2026-05-07 | 242.00 | 242.00 | 242.00 | 242.00 | -1.241% | 3 | 91 | +7.165% |
| 2026-05-06 | 242.12 | 245.04 | 242.12 | 245.04 | +8.458% | 4 | 88 | +5.836% |
| 2026-05-04 | 225.93 | 225.93 | 225.93 | 225.93 | +0.129% | 1 | 89 | +14.788% |
| 2026-05-01 | 222.52 | 225.64 | 222.52 | 225.64 | +3.505% | 4 | 90 | +14.935% |
| 2026-04-30 | 218.00 | 218.00 | 218.00 | 218.00 | +8.750% | 1 | 90 | +18.963% |
| 2026-04-20 | 200.46 | 200.46 | 200.46 | 200.46 | -0.546% | 1 | 90 | +29.372% |
| 2026-04-17 | 201.56 | 201.56 | 201.56 | 201.56 | +8.267% | 1 | 90 | +28.666% |
| 2026-04-15 | 186.17 | 186.17 | 186.17 | 186.17 | +47.030% | 1 | 90 | +39.303% |
| 2026-03-30 | 126.62 | 126.62 | 126.62 | 126.62 | -3.284% | 1 | 89 | +104.818% |
| 2026-03-27 | 134.12 | 134.12 | 130.92 | 130.92 | -11.017% | 2 | 89 | +98.090% |
| 2026-03-26 | 147.13 | 147.13 | 147.13 | 147.13 | -1.913% | 1 | 88 | +76.266% |
| 2026-03-24 | 150.00 | 150.00 | 150.00 | 150.00 | -3.413% | 1 | 89 | +72.893% |
| 2026-03-23 | 155.30 | 155.30 | 155.30 | 155.30 | +3.052% | 1 | 89 | +66.993% |
| 2026-03-20 | 153.00 | 153.00 | 150.70 | 150.70 | -2.774% | 2 | 90 | +72.090% |
| 2026-03-19 | 155.00 | 155.00 | 155.00 | 155.00 | -4.908% | 1 | 88 | +67.316% |
| 2026-02-19 | 163.00 | 163.00 | 163.00 | 163.00 | -5.622% | 1 | 87 | +59.104% |
| 2026-02-09 | 172.98 | 172.98 | 172.71 | 172.71 | +4.042% | 2 | 87 | +50.159% |
| 2026-02-06 | 166.00 | 166.00 | 166.00 | 166.00 | +5.156% | 1 | 86 | +56.229% |
| 2026-02-05 | 162.50 | 162.50 | 157.86 | 157.86 | -5.710% | 11 | 86 | +64.285% |
| 2026-02-04 | 167.42 | 167.42 | 167.42 | 167.42 | -9.561% | 1 | 76 | +54.904% |
| 2026-02-03 | 185.12 | 185.12 | 185.12 | 185.12 | -2.053% | 1 | 76 | +40.093% |
| 2026-01-27 | 189.00 | 189.00 | 189.00 | 189.00 | +2.773% | 3 | 76 | +37.217% |
| 2026-01-26 | 184.40 | 184.40 | 183.90 | 183.90 | +6.080% | 6 | 73 | +41.022% |
| 2026-01-20 | 172.92 | 177.00 | 172.92 | 173.36 | -1.990% | 22 | 67 | +49.596% |
| 2025-12-19 | 176.88 | 176.88 | 176.88 | 176.88 | -2.519% | 1 | 50 | +46.619% |
| 2025-12-01 | 179.55 | 181.45 | 179.55 | 181.45 | +0.409% | 2 | 50 | +42.926% |
| 2025-11-28 | 180.71 | 180.71 | 180.71 | 180.71 | -8.962% | 1 | 48 | +43.512% |
| 2025-10-31 | 198.50 | 198.50 | 198.50 | 198.50 | +3.117% | 1 | 47 | +30.650% |
| 2025-10-30 | 192.50 | 192.50 | 192.50 | 192.50 | -3.528% | 1 | 46 | +34.722% |
| 2025-10-29 | 199.54 | 199.54 | 199.54 | 199.54 | +17.487% | 1 | 46 | +29.969% |
| 2025-10-13 | 169.84 | 169.84 | 169.84 | 169.84 | +1.119% | 10 | 46 | +52.697% |
| 2025-10-10 | 179.43 | 179.43 | 167.96 | 167.96 | -4.568% | 2 | 49 | +54.406% |
| 2025-10-06 | 176.00 | 176.00 | 176.00 | 176.00 | +2.326% | 10 | 49 | +47.352% |
| 2025-10-01 | 172.00 | 172.00 | 172.00 | 172.00 | +1.212% | 2 | 59 | +50.779% |
| 2025-09-22 | 169.94 | 169.94 | 169.94 | 169.94 | +1.760% | 10 | 57 | +52.607% |
| 2025-09-19 | 166.41 | 167.00 | 166.41 | 167.00 | +6.709% | 11 | 63 | +55.293% |
| 2025-09-12 | 156.09 | 156.50 | 156.09 | 156.50 | +2.361% | 10 | 52 | +65.712% |
| 2025-09-10 | 152.89 | 152.89 | 152.89 | 152.89 | +2.090% | 10 | 42 | +69.625% |
| 2025-08-15 | 149.76 | 149.76 | 149.76 | 149.76 | +9.099% | 1 | 35 | +73.170% |
| 2025-08-05 | 137.27 | 137.27 | 137.27 | 137.27 | +2.204% | 1 | 35 | +88.927% |
| 2025-08-01 | 134.31 | 134.31 | 134.31 | 134.31 | -8.942% | 2 | 35 | +93.091% |
| 2025-07-31 | 147.50 | 147.50 | 147.50 | 147.50 | +2.716% | 1 | 35 | +75.824% |
| 2025-07-28 | 143.60 | 143.60 | 143.60 | 143.60 | +3.615% | 1 | 36 | +80.599% |
| 2025-07-22 | 137.32 | 138.62 | 137.32 | 138.59 | -0.101% | 3 | 37 | +87.127% |
| 2025-07-15 | 138.73 | 138.73 | 138.73 | 138.73 | +3.692% | 2 | 37 | +86.939% |
| 2025-07-08 | 133.79 | 133.79 | 133.79 | 133.79 | -0.867% | 1 | 35 | +93.841% |
| 2025-07-07 | 134.96 | 134.96 | 134.96 | 134.96 | -0.575% | 1 | 34 | +92.161% |
| 2025-07-03 | 136.33 | 136.33 | 135.23 | 135.74 | +6.047% | 21 | 51 | +91.056% |
| 2025-07-01 | 128.00 | 128.00 | 128.00 | 128.00 | -1.863% | 20 | 51 | +102.609% |
| 2025-06-27 | 130.43 | 130.43 | 130.43 | 130.43 | +8.412% | 1 | 31 | +98.835% |
| 2025-06-09 | 120.00 | 120.31 | 120.00 | 120.31 | -0.158% | 13 | 32 | +115.560% |
| 2025-06-05 | 120.50 | 120.50 | 120.50 | 120.50 | +3.861% | 7 | 45 | +115.220% |
| 2025-06-03 | 116.10 | 116.30 | 116.02 | 116.02 | +1.328% | 15 | 38 | +123.530% |
| 2025-05-29 | 112.00 | 114.50 | 112.00 | 114.50 | +3.153% | 29 | 23 | +126.498% |
| 2025-05-27 | 111.00 | 111.00 | 111.00 | 111.00 | +6.731% | 5 | 52 | +133.640% |
| 2025-05-23 | 102.65 | 104.00 | 102.65 | 104.00 | -3.811% | 50 | 25 | +149.365% |
| 2025-05-22 | 108.12 | 108.12 | 108.12 | 108.12 | +2.971% | 27 | 25 | +139.863% |
| 2025-05-21 | 109.53 | 109.53 | 105.00 | 105.00 | -7.895% | 35 | 52 | +146.990% |
| 2025-05-16 | 114.00 | 114.00 | 114.00 | 114.00 | +3.636% | 2 | 31 | +127.491% |
| 2025-05-13 | 110.00 | 110.00 | 110.00 | 110.00 | +25.714% | 1 | 30 | +135.764% |
| 2025-05-02 | 87.50 | 87.50 | 87.50 | 87.50 | +0.958% | 2 | 30 | +196.389% |
| 2025-05-01 | 86.67 | 86.67 | 86.67 | 86.67 | +8.243% | 3 | 30 | +199.227% |
| 2025-04-29 | 77.85 | 80.07 | 77.00 | 80.07 | +5.010% | 5 | 30 | +223.892% |
| 2025-04-28 | 78.75 | 78.75 | 76.25 | 76.25 | +1.423% | 6 | 28 | +240.118% |
| 2025-04-25 | 74.30 | 76.20 | 74.12 | 75.18 | +24.080% | 58 | 28 | +244.959% |
| 2025-04-22 | 60.59 | 60.59 | 60.59 | 60.59 | +0.215% | 2 | 16 | +328.024% |
| 2025-04-21 | 60.46 | 60.46 | 60.46 | 60.46 | -17.461% | 1 | 16 | +328.945% |
| 2025-04-14 | 72.50 | 73.25 | 72.00 | 73.25 | -14.327% | 7 | 15 | +254.048% |
| 2025-03-26 | 85.50 | 85.50 | 85.50 | 85.50 | 0.000% | 8 | 8 | +203.322% |