QQQ270617C00485000
QQQ Jun 17 2027 485.00 Call
optionOPRA
EODNov 5, 2026
198.73USD-11.949%(-26.97)1Vol2,716OI
QQQ270617C00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 198.73 | 198.73 | 198.73 | 198.73 | -11.949% | 1 | 2,716 | 0.000% |
| 2026-11-04 | 225.97 | 226.70 | 225.70 | 225.70 | -8.297% | 30 | 2,706 | -11.949% |
| 2026-10-29 | 247.59 | 247.59 | 246.12 | 246.12 | +3.130% | 2 | 2,704 | -19.255% |
| 2026-10-23 | 238.65 | 238.65 | 238.65 | 238.65 | -1.628% | 1 | 2,704 | -16.727% |
| 2026-10-16 | 242.60 | 242.60 | 242.60 | 242.60 | -14.538% | 1 | 2,703 | -18.083% |
| 2026-10-09 | 283.87 | 283.87 | 283.87 | 283.87 | -1.359% | 1 | 2,704 | -29.993% |
| 2026-10-05 | 287.78 | 287.78 | 287.78 | 287.78 | +3.832% | 1 | 2,705 | -30.944% |
| 2026-09-21 | 271.61 | 277.16 | 271.61 | 277.16 | +9.480% | 3 | 2,706 | -28.298% |
| 2026-09-18 | 253.16 | 253.16 | 253.16 | 253.16 | +0.265% | 2 | 2,704 | -21.500% |
| 2026-09-17 | 252.49 | 252.49 | 252.49 | 252.49 | +1.606% | 1 | 2,705 | -21.292% |
| 2026-08-25 | 248.50 | 248.50 | 248.50 | 248.50 | -3.021% | 1 | 2,706 | -20.028% |
| 2026-08-18 | 256.24 | 256.24 | 256.24 | 256.24 | -0.385% | 2 | 2,707 | -22.444% |
| 2026-08-11 | 257.23 | 257.23 | 257.23 | 257.23 | -1.323% | 1 | 2,707 | -22.742% |
| 2026-08-07 | 260.68 | 260.68 | 260.68 | 260.68 | -1.119% | 1 | 2,708 | -23.765% |
| 2026-08-05 | 263.63 | 263.63 | 263.63 | 263.63 | +16.676% | 2 | 2,710 | -24.618% |
| 2026-07-30 | 223.00 | 226.18 | 223.00 | 225.95 | +10.220% | 6 | 2,716 | -12.047% |
| 2026-07-29 | 211.68 | 211.68 | 205.00 | 205.00 | -19.103% | 3 | 2,715 | -3.059% |
| 2026-07-16 | 253.41 | 253.41 | 253.41 | 253.41 | -6.835% | 8 | 2,723 | -21.578% |
| 2026-07-01 | 272.00 | 272.00 | 272.00 | 272.00 | -3.241% | 1 | 2,724 | -26.938% |
| 2026-06-30 | 281.11 | 281.11 | 281.11 | 281.11 | +6.356% | 1 | 2,725 | -29.305% |
| 2026-06-24 | 264.31 | 264.31 | 264.31 | 264.31 | +0.882% | 1 | 2,726 | -24.812% |
| 2026-06-23 | 262.22 | 263.50 | 262.00 | 262.00 | +2.492% | 3 | 2,725 | -24.149% |
| 2026-06-10 | 255.63 | 255.63 | 255.63 | 255.63 | -2.802% | 1 | 2,726 | -22.259% |
| 2026-06-05 | 263.00 | 263.00 | 263.00 | 263.00 | -6.071% | 1 | 2,725 | -24.437% |
| 2026-05-29 | 283.00 | 283.00 | 280.00 | 280.00 | +2.707% | 2 | 2,725 | -29.025% |
| 2026-05-26 | 272.62 | 272.62 | 272.62 | 272.62 | +10.390% | 1 | 2,725 | -27.104% |
| 2026-05-19 | 246.96 | 246.96 | 246.96 | 246.96 | -1.484% | 1 | 2,725 | -19.529% |
| 2026-05-12 | 250.68 | 250.68 | 250.68 | 250.68 | -1.829% | 3 | 2,725 | -20.724% |
| 2026-05-11 | 255.35 | 255.35 | 255.35 | 255.35 | +7.957% | 1 | 2,725 | -22.173% |
| 2026-05-06 | 236.27 | 236.53 | 235.35 | 236.53 | +4.604% | 3 | 2,726 | -15.981% |
| 2026-05-05 | 226.12 | 226.12 | 226.12 | 226.12 | +1.627% | 44 | 2,728 | -12.113% |
| 2026-05-04 | 221.02 | 222.50 | 221.02 | 222.50 | +0.325% | 46 | 2,772 | -10.683% |
| 2026-05-01 | 221.78 | 221.78 | 221.78 | 221.78 | +6.242% | 1 | 2,729 | -10.393% |
| 2026-04-29 | 208.75 | 208.75 | 208.75 | 208.75 | -0.803% | 1 | 2,729 | -4.800% |
| 2026-04-27 | 211.00 | 211.00 | 210.44 | 210.44 | +4.775% | 2 | 2,730 | -5.565% |
| 2026-04-22 | 200.85 | 200.85 | 200.85 | 200.85 | +3.558% | 10 | 2,730 | -1.056% |
| 2026-04-21 | 196.16 | 196.16 | 193.95 | 193.95 | -0.283% | 5 | 2,732 | +2.465% |
| 2026-04-20 | 196.41 | 196.61 | 194.50 | 194.50 | -1.319% | 9 | 2,732 | +2.175% |
| 2026-04-17 | 192.52 | 197.10 | 192.52 | 197.10 | +4.330% | 3 | 2,733 | +0.827% |
| 2026-04-16 | 188.92 | 188.92 | 188.92 | 188.92 | +1.075% | 1 | 2,734 | +5.193% |
| 2026-04-15 | 180.51 | 186.91 | 180.51 | 186.91 | +4.982% | 5 | 2,735 | +6.324% |
| 2026-04-14 | 171.00 | 178.04 | 171.00 | 178.04 | +6.611% | 10 | 2,736 | +11.621% |
| 2026-04-13 | 166.55 | 167.00 | 166.55 | 167.00 | +1.458% | 2 | 2,740 | +19.000% |
| 2026-04-10 | 164.70 | 164.70 | 164.60 | 164.60 | +3.783% | 2 | 2,740 | +20.735% |
| 2026-04-08 | 159.98 | 159.98 | 158.60 | 158.60 | +7.242% | 3 | 2,741 | +25.303% |
| 2026-04-07 | 140.50 | 147.89 | 140.50 | 147.89 | +1.643% | 3 | 2,743 | +34.377% |
| 2026-04-06 | 145.50 | 145.50 | 145.50 | 145.50 | +2.349% | 1 | 2,742 | +36.584% |
| 2026-04-02 | 142.75 | 142.75 | 141.20 | 142.16 | -1.551% | 4 | 2,740 | +39.793% |
| 2026-04-01 | 140.89 | 144.40 | 140.89 | 144.40 | +6.184% | 4 | 2,740 | +37.625% |
| 2026-03-31 | 130.42 | 135.99 | 129.62 | 135.99 | +10.561% | 8 | 2,740 | +46.136% |
| 2026-03-30 | 128.86 | 128.86 | 123.00 | 123.00 | -10.219% | 2 | 2,733 | +61.569% |
| 2026-03-26 | 143.89 | 144.00 | 137.00 | 137.00 | -7.295% | 9 | 2,732 | +45.058% |
| 2026-03-25 | 150.00 | 150.00 | 147.66 | 147.78 | +0.764% | 3 | 2,730 | +34.477% |
| 2026-03-24 | 146.66 | 146.66 | 146.66 | 146.66 | -4.766% | 1 | 2,731 | +35.504% |
| 2026-03-23 | 152.00 | 154.00 | 152.00 | 154.00 | +4.762% | 2 | 2,730 | +29.045% |
| 2026-03-20 | 147.00 | 147.00 | 147.00 | 147.00 | -2.000% | 1 | 2,729 | +35.190% |
| 2026-03-19 | 150.50 | 150.50 | 147.50 | 150.00 | -2.913% | 3 | 2,728 | +32.487% |
| 2026-03-13 | 152.70 | 154.50 | 152.70 | 154.50 | -2.153% | 2 | 2,726 | +28.628% |
| 2026-03-12 | 156.75 | 157.90 | 156.75 | 157.90 | -3.655% | 2 | 2,724 | +25.858% |
| 2026-03-10 | 163.89 | 163.89 | 163.89 | 163.89 | -1.597% | 1 | 2,723 | +21.258% |
| 2026-03-05 | 166.00 | 166.55 | 166.00 | 166.55 | +10.298% | 2 | 2,724 | +19.322% |
| 2026-03-03 | 154.70 | 155.00 | 151.00 | 151.00 | -5.471% | 5 | 2,723 | +31.609% |
| 2026-02-27 | 159.74 | 159.74 | 159.74 | 159.74 | -1.831% | 1 | 2,718 | +24.408% |
| 2026-02-24 | 162.72 | 162.72 | 162.72 | 162.72 | +1.383% | 1 | 2,719 | +22.130% |
| 2026-02-23 | 160.50 | 160.50 | 160.50 | 160.50 | +1.711% | 1 | 2,718 | +23.819% |
| 2026-02-17 | 155.76 | 157.80 | 155.76 | 157.80 | +2.468% | 12 | 2,717 | +25.938% |
| 2026-02-13 | 154.00 | 154.00 | 154.00 | 154.00 | -3.430% | 1 | 2,708 | +29.045% |
| 2026-02-12 | 160.18 | 161.99 | 158.94 | 159.47 | -5.038% | 8 | 2,708 | +24.619% |
| 2026-02-11 | 169.00 | 169.00 | 167.93 | 167.93 | -0.786% | 2 | 2,710 | +18.341% |
| 2026-02-10 | 169.26 | 169.26 | 169.26 | 169.26 | +7.809% | 2 | 2,710 | +17.411% |
| 2026-02-05 | 162.00 | 162.00 | 153.94 | 157.00 | -2.786% | 20 | 2,712 | +26.580% |
| 2026-02-04 | 165.70 | 165.70 | 161.50 | 161.50 | -5.831% | 4 | 2,700 | +23.053% |
| 2026-02-03 | 176.50 | 176.50 | 168.00 | 171.50 | -7.046% | 18 | 2,696 | +15.878% |
| 2026-02-02 | 184.50 | 184.50 | 184.50 | 184.50 | +3.073% | 1 | 2,692 | +7.713% |
| 2026-01-30 | 179.00 | 179.00 | 179.00 | 179.00 | +0.562% | 1 | 2,692 | +11.022% |
| 2026-01-29 | 178.00 | 178.00 | 178.00 | 178.00 | -6.316% | 1 | 2,691 | +11.646% |
| 2026-01-28 | 190.00 | 190.00 | 190.00 | 190.00 | +3.261% | 2 | 2,690 | +4.595% |
| 2026-01-27 | 184.00 | 184.00 | 184.00 | 184.00 | +6.977% | 1 | 2,692 | +8.005% |
| 2026-01-21 | 167.50 | 172.00 | 167.50 | 172.00 | +4.242% | 3 | 2,693 | +15.541% |
| 2026-01-20 | 168.00 | 170.00 | 165.00 | 165.00 | -8.840% | 6 | 2,693 | +20.442% |
| 2026-01-15 | 179.00 | 181.00 | 179.00 | 181.00 | +5.110% | 2 | 2,691 | +9.796% |
| 2026-01-14 | 177.00 | 177.00 | 172.20 | 172.20 | -5.644% | 3 | 2,691 | +15.407% |
| 2026-01-09 | 182.50 | 182.50 | 182.50 | 182.50 | +2.476% | 1 | 2,688 | +8.893% |
| 2026-01-07 | 178.09 | 178.09 | 178.09 | 178.09 | +0.485% | 2 | 2,687 | +11.590% |
| 2026-01-06 | 177.23 | 177.23 | 177.23 | 177.23 | +1.274% | 1 | 2,685 | +12.131% |
| 2026-01-02 | 175.00 | 175.00 | 175.00 | 175.00 | +1.892% | 1 | 2,686 | +13.560% |
| 2025-12-31 | 174.00 | 174.00 | 171.65 | 171.75 | -2.064% | 11 | 2,682 | +15.709% |
| 2025-12-30 | 175.75 | 175.90 | 175.37 | 175.37 | -0.074% | 3 | 2,682 | +13.320% |
| 2025-12-29 | 176.00 | 176.45 | 174.92 | 175.50 | -2.505% | 13 | 2,679 | +13.236% |
| 2025-12-24 | 180.01 | 180.01 | 180.01 | 180.01 | +8.636% | 2 | 2,670 | +10.399% |
| 2025-12-18 | 165.70 | 165.70 | 165.70 | 165.70 | +2.919% | 1 | 2,670 | +19.934% |
| 2025-12-17 | 161.00 | 161.00 | 161.00 | 161.00 | -3.881% | 1 | 2,671 | +23.435% |
| 2025-12-16 | 167.50 | 167.50 | 167.50 | 167.50 | -0.888% | 6 | 2,670 | +18.645% |
| 2025-12-15 | 169.00 | 169.00 | 169.00 | 169.00 | -5.944% | 1 | 2,670 | +17.592% |
| 2025-12-02 | 179.68 | 179.68 | 179.68 | 179.68 | +13.141% | 2 | 2,671 | +10.602% |
| 2025-11-21 | 158.81 | 158.81 | 158.81 | 158.81 | +3.669% | 1 | 2,669 | +25.137% |
| 2025-11-20 | 166.31 | 166.31 | 153.19 | 153.19 | -7.700% | 3 | 2,669 | +29.728% |
| 2025-11-18 | 164.09 | 165.97 | 164.09 | 165.97 | -1.197% | 2 | 2,668 | +19.739% |
| 2025-11-17 | 167.98 | 167.98 | 167.98 | 167.98 | -3.042% | 1 | 2,667 | +18.306% |
| 2025-11-14 | 173.25 | 173.25 | 173.25 | 173.25 | -4.545% | 1 | 2,666 | +14.707% |
| 2025-11-12 | 182.75 | 182.75 | 181.50 | 181.50 | -0.406% | 2 | 2,665 | +9.493% |
| 2025-11-11 | 182.24 | 182.24 | 182.24 | 182.24 | -1.348% | 1 | 2,665 | +9.049% |
| 2025-11-10 | 182.87 | 184.73 | 182.87 | 184.73 | +10.412% | 2 | 2,666 | +7.579% |
| 2025-11-07 | 167.31 | 167.31 | 167.31 | 167.31 | -9.435% | 1 | 2,666 | +18.780% |
| 2025-11-04 | 184.74 | 184.74 | 184.74 | 184.74 | -2.445% | 1 | 2,665 | +7.573% |
| 2025-10-30 | 189.37 | 189.37 | 189.37 | 189.37 | +13.239% | 2 | 2,664 | +4.943% |
| 2025-10-22 | 171.15 | 171.15 | 167.23 | 167.23 | +2.350% | 2 | 2,662 | +18.836% |
| 2025-10-13 | 163.39 | 163.39 | 163.39 | 163.39 | +1.617% | 1 | 2,660 | +21.629% |
| 2025-10-10 | 160.79 | 160.79 | 160.79 | 160.79 | -7.672% | 6 | 2,661 | +23.596% |
| 2025-10-08 | 171.83 | 174.15 | 171.83 | 174.15 | +6.501% | 2 | 2,655 | +14.114% |
| 2025-09-29 | 163.52 | 163.52 | 163.52 | 163.52 | +2.066% | 1 | 2,656 | +21.533% |
| 2025-09-25 | 159.21 | 160.21 | 159.21 | 160.21 | -0.872% | 2 | 2,656 | +24.043% |
| 2025-09-24 | 163.71 | 163.71 | 161.62 | 161.62 | -1.029% | 2 | 2,655 | +22.961% |
| 2025-09-23 | 163.30 | 163.30 | 163.30 | 163.30 | +1.865% | 1 | 2,657 | +21.696% |
| 2025-09-18 | 160.31 | 160.31 | 160.31 | 160.31 | +4.097% | 3 | 2,657 | +23.966% |
| 2025-09-17 | 154.00 | 154.00 | 154.00 | 154.00 | -1.490% | 1 | 2,660 | +29.045% |
| 2025-09-16 | 158.53 | 158.53 | 156.33 | 156.33 | +0.360% | 3 | 2,661 | +27.122% |
| 2025-09-15 | 155.77 | 155.77 | 155.77 | 155.77 | +2.737% | 3 | 2,658 | +27.579% |
| 2025-09-12 | 151.62 | 151.62 | 151.62 | 151.62 | +1.527% | 1 | 2,655 | +31.071% |
| 2025-09-11 | 149.34 | 149.34 | 149.34 | 149.34 | +1.592% | 1 | 2,656 | +33.072% |
| 2025-09-10 | 147.00 | 147.00 | 147.00 | 147.00 | +0.906% | 1 | 2,657 | +35.190% |
| 2025-09-09 | 145.68 | 145.68 | 145.68 | 145.68 | +4.273% | 2 | 2,656 | +36.415% |
| 2025-09-04 | 139.00 | 139.71 | 139.00 | 139.71 | +0.590% | 2 | 2,654 | +42.245% |
| 2025-08-29 | 138.89 | 138.89 | 138.89 | 138.89 | -0.072% | 1 | 2,653 | +43.084% |
| 2025-08-19 | 141.00 | 141.00 | 138.99 | 138.99 | -4.756% | 4 | 2,653 | +42.982% |
| 2025-08-11 | 145.93 | 145.93 | 145.93 | 145.93 | +9.237% | 2 | 2,651 | +36.182% |
| 2025-08-06 | 133.59 | 133.59 | 133.59 | 133.59 | +3.039% | 2 | 2,653 | +48.761% |
| 2025-08-01 | 129.00 | 129.65 | 129.00 | 129.65 | -7.919% | 3 | 2,655 | +53.282% |
| 2025-07-25 | 140.80 | 140.80 | 140.80 | 140.80 | +0.564% | 1 | 2,652 | +41.143% |
| 2025-07-21 | 138.52 | 140.01 | 138.52 | 140.01 | +3.696% | 3 | 2,651 | +41.940% |
| 2025-07-18 | 136.59 | 136.59 | 135.02 | 135.02 | -1.229% | 2 | 2,652 | +47.186% |
| 2025-07-17 | 136.70 | 136.70 | 136.70 | 136.70 | +0.722% | 1 | 2,653 | +45.377% |
| 2025-07-15 | 135.72 | 135.72 | 135.72 | 135.72 | +3.841% | 1 | 2,652 | +46.426% |
| 2025-07-11 | 130.70 | 130.70 | 130.70 | 130.70 | -0.153% | 1 | 2,651 | +52.050% |
| 2025-07-10 | 130.90 | 130.90 | 130.90 | 130.90 | -2.036% | 1 | 2,651 | +51.818% |
| 2025-07-09 | 133.61 | 133.73 | 132.95 | 133.62 | +3.181% | 24 | 2,651 | +48.728% |
| 2025-07-07 | 130.00 | 130.00 | 129.50 | 129.50 | -2.087% | 6 | 2,675 | +53.459% |
| 2025-07-03 | 132.30 | 132.30 | 131.78 | 132.26 | +16.776% | 20 | 2,651 | +50.257% |
| 2025-06-17 | 113.26 | 113.26 | 113.26 | 113.26 | -0.649% | 8 | 2,651 | +75.464% |
| 2025-06-13 | 114.00 | 114.00 | 114.00 | 114.00 | -2.171% | 16 | 2,659 | +74.325% |
| 2025-06-11 | 116.53 | 116.53 | 116.53 | 116.53 | +0.241% | 1 | 2,667 | +70.540% |
| 2025-06-06 | 116.35 | 116.35 | 115.83 | 116.25 | +12.319% | 6 | 2,668 | +70.951% |
| 2025-05-30 | 103.50 | 103.50 | 103.50 | 103.50 | -4.941% | 32 | 2,667 | +92.010% |
| 2025-05-29 | 108.88 | 108.88 | 108.88 | 108.88 | +7.802% | 2 | 2,651 | +82.522% |
| 2025-05-23 | 101.00 | 101.00 | 101.00 | 101.00 | -0.844% | 2 | 2,650 | +96.762% |
| 2025-05-21 | 101.86 | 101.86 | 101.86 | 101.86 | -3.276% | 5 | 2,650 | +95.101% |
| 2025-05-15 | 106.97 | 106.97 | 105.31 | 105.31 | -2.246% | 2 | 2,655 | +88.710% |
| 2025-05-14 | 108.30 | 108.30 | 107.73 | 107.73 | +1.393% | 3 | 2,655 | +84.470% |
| 2025-05-13 | 100.69 | 106.25 | 100.69 | 106.25 | +19.382% | 3 | 2,652 | +87.040% |
| 2025-05-08 | 86.00 | 89.00 | 86.00 | 89.00 | +3.488% | 8 | 2,651 | +123.292% |
| 2025-05-05 | 86.00 | 86.00 | 86.00 | 86.00 | -2.195% | 1 | 2,645 | +131.081% |
| 2025-05-02 | 85.83 | 88.57 | 84.49 | 87.93 | +6.815% | 28 | 2,645 | +126.009% |
| 2025-05-01 | 81.81 | 85.60 | 81.81 | 82.32 | +14.732% | 10 | 2,633 | +141.412% |
| 2025-04-28 | 74.50 | 74.50 | 71.75 | 71.75 | -1.712% | 6 | 2,633 | +176.976% |
| 2025-04-25 | 72.95 | 76.06 | 68.51 | 73.00 | +4.435% | 10,508 | 2,633 | +172.233% |
| 2025-04-24 | 69.90 | 69.90 | 69.90 | 69.90 | +42.276% | 2 | 17 | +184.306% |
| 2025-04-04 | 52.71 | 52.71 | 49.13 | 49.13 | -17.429% | 24 | 17 | +304.498% |
| 2025-04-03 | 59.50 | 59.50 | 59.50 | 59.50 | -30.653% | 1 | 17 | +234.000% |
| 2025-03-26 | 85.80 | 85.80 | 85.80 | 85.80 | -1.038% | 5 | 16 | +131.620% |
| 2025-03-24 | 86.70 | 86.70 | 86.70 | 86.70 | 0.000% | 11 | 11 | +129.216% |