QQQ270617C00505000
QQQ Jun 17 2027 505.00 Call
optionOPRA
EODNov 5, 2026
188.00USD-12.150%(-26.00)2Vol137OI
QQQ270617C00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 188.00 | 188.00 | 188.00 | 188.00 | -12.150% | 2 | 135 | 0.000% |
| 2026-11-04 | 214.00 | 214.00 | 214.00 | 214.00 | +7.000% | 1 | 136 | -12.150% |
| 2026-11-02 | 200.00 | 200.00 | 200.00 | 200.00 | -1.672% | 1 | 135 | -6.000% |
| 2026-10-30 | 201.79 | 203.40 | 201.79 | 203.40 | -10.672% | 2 | 133 | -7.571% |
| 2026-10-29 | 227.70 | 227.70 | 227.70 | 227.70 | +3.736% | 2 | 133 | -17.435% |
| 2026-10-22 | 226.70 | 226.70 | 219.50 | 219.50 | -6.794% | 3 | 130 | -14.351% |
| 2026-10-16 | 235.50 | 235.50 | 235.50 | 235.50 | +1.785% | 1 | 129 | -20.170% |
| 2026-10-15 | 233.72 | 233.72 | 231.37 | 231.37 | -15.954% | 2 | 129 | -18.745% |
| 2026-10-06 | 275.29 | 275.29 | 275.29 | 275.29 | +17.465% | 1 | 130 | -31.708% |
| 2026-09-17 | 234.36 | 234.36 | 234.36 | 234.36 | +2.645% | 1 | 131 | -19.782% |
| 2026-09-01 | 228.28 | 228.32 | 228.28 | 228.32 | +10.214% | 2 | 131 | -17.659% |
| 2026-07-30 | 207.16 | 207.16 | 207.16 | 207.16 | +7.259% | 4 | 135 | -9.249% |
| 2026-07-29 | 193.14 | 193.14 | 193.14 | 193.14 | -5.300% | 1 | 135 | -2.661% |
| 2026-07-28 | 203.95 | 203.95 | 203.95 | 203.95 | -17.808% | 26 | 135 | -7.821% |
| 2026-07-10 | 248.14 | 248.14 | 248.14 | 248.14 | +4.011% | 1 | 135 | -24.236% |
| 2026-07-02 | 243.61 | 243.61 | 238.57 | 238.57 | -11.967% | 11 | 135 | -21.197% |
| 2026-06-22 | 271.00 | 271.00 | 271.00 | 271.00 | +4.323% | 5 | 140 | -30.627% |
| 2026-06-17 | 259.77 | 259.77 | 259.77 | 259.77 | -1.662% | 1 | 141 | -27.628% |
| 2026-06-04 | 264.38 | 264.38 | 264.16 | 264.16 | +0.824% | 20 | 122 | -28.831% |
| 2026-05-29 | 263.03 | 263.03 | 262.00 | 262.00 | +5.018% | 5 | 127 | -28.244% |
| 2026-05-14 | 249.48 | 249.48 | 249.48 | 249.48 | +12.196% | 1 | 127 | -24.643% |
| 2026-05-07 | 222.36 | 222.36 | 222.36 | 222.36 | +4.453% | 1 | 127 | -15.452% |
| 2026-05-05 | 212.88 | 212.88 | 212.88 | 212.88 | +15.189% | 1 | 128 | -11.687% |
| 2026-04-22 | 184.81 | 184.81 | 184.81 | 184.81 | +2.655% | 2 | 128 | +1.726% |
| 2026-04-20 | 180.03 | 180.03 | 180.03 | 180.03 | +3.543% | 6 | 129 | +4.427% |
| 2026-04-16 | 173.87 | 173.87 | 173.87 | 173.87 | +2.000% | 5 | 129 | +8.127% |
| 2026-04-15 | 170.46 | 170.46 | 170.46 | 170.46 | +7.722% | 1 | 132 | +10.290% |
| 2026-04-14 | 158.24 | 158.24 | 158.24 | 158.24 | +28.965% | 2 | 132 | +18.807% |
| 2026-03-31 | 122.70 | 122.70 | 122.70 | 122.70 | +7.859% | 1 | 130 | +53.219% |
| 2026-03-27 | 113.76 | 113.76 | 113.76 | 113.76 | -9.714% | 1 | 129 | +65.260% |
| 2026-03-26 | 124.00 | 126.00 | 123.50 | 126.00 | -10.702% | 4 | 129 | +49.206% |
| 2026-03-16 | 141.10 | 141.10 | 141.10 | 141.10 | +0.427% | 15 | 127 | +33.239% |
| 2026-03-12 | 140.50 | 140.50 | 140.50 | 140.50 | -4.396% | 20 | 142 | +33.808% |
| 2026-02-27 | 147.03 | 147.03 | 146.96 | 146.96 | -0.548% | 21 | 142 | +27.926% |
| 2026-02-24 | 148.03 | 148.03 | 147.77 | 147.77 | +2.383% | 2 | 142 | +27.225% |
| 2026-02-13 | 142.47 | 144.33 | 142.47 | 144.33 | +1.142% | 6 | 138 | +30.257% |
| 2026-02-12 | 145.00 | 145.00 | 142.70 | 142.70 | +0.493% | 2 | 138 | +31.745% |
| 2026-02-05 | 142.00 | 142.00 | 142.00 | 142.00 | -10.972% | 7 | 137 | +32.394% |
| 2026-01-22 | 159.50 | 159.50 | 159.50 | 159.50 | +4.235% | 1 | 130 | +17.868% |
| 2026-01-20 | 153.02 | 153.02 | 153.02 | 153.02 | -6.911% | 1 | 131 | +22.860% |
| 2026-01-13 | 164.38 | 164.38 | 164.38 | 164.38 | -0.376% | 1 | 130 | +14.369% |
| 2026-01-12 | 165.00 | 165.00 | 165.00 | 165.00 | +3.067% | 1 | 131 | +13.939% |
| 2025-12-22 | 160.09 | 160.09 | 160.09 | 160.09 | -4.138% | 1 | 132 | +17.434% |
| 2025-12-05 | 167.00 | 167.00 | 167.00 | 167.00 | +10.934% | 2 | 132 | +12.575% |
| 2025-11-24 | 148.20 | 150.54 | 148.20 | 150.54 | +7.605% | 19 | 130 | +24.884% |
| 2025-11-21 | 139.90 | 139.90 | 139.90 | 139.90 | -3.437% | 1 | 111 | +34.382% |
| 2025-11-20 | 144.88 | 144.88 | 144.88 | 144.88 | -9.732% | 1 | 110 | +29.763% |
| 2025-11-14 | 160.50 | 160.50 | 160.50 | 160.50 | -1.775% | 1 | 111 | +17.134% |
| 2025-11-06 | 163.40 | 163.40 | 163.40 | 163.40 | -2.923% | 1 | 110 | +15.055% |
| 2025-11-05 | 168.32 | 168.32 | 168.32 | 168.32 | -6.166% | 5 | 109 | +11.692% |
| 2025-10-29 | 179.34 | 179.38 | 179.34 | 179.38 | +1.614% | 2 | 104 | +4.805% |
| 2025-10-28 | 176.26 | 176.53 | 176.26 | 176.53 | +8.547% | 2 | 104 | +6.497% |
| 2025-10-24 | 162.63 | 162.63 | 162.63 | 162.63 | +4.097% | 2 | 103 | +15.600% |
| 2025-10-21 | 156.23 | 156.23 | 156.23 | 156.23 | +3.122% | 5 | 105 | +20.335% |
| 2025-10-15 | 151.80 | 151.80 | 151.50 | 151.50 | +1.678% | 2 | 110 | +24.092% |
| 2025-10-14 | 148.00 | 149.00 | 148.00 | 149.00 | +2.936% | 4 | 111 | +26.174% |
| 2025-10-10 | 150.00 | 150.00 | 144.75 | 144.75 | -8.154% | 4 | 107 | +29.879% |
| 2025-10-09 | 157.60 | 157.60 | 157.60 | 157.60 | +2.338% | 1 | 103 | +19.289% |
| 2025-10-02 | 154.00 | 154.00 | 154.00 | 154.00 | +6.944% | 1 | 103 | +22.078% |
| 2025-09-26 | 144.00 | 144.00 | 144.00 | 144.00 | -1.727% | 1 | 104 | +30.556% |
| 2025-09-24 | 146.53 | 146.53 | 146.53 | 146.53 | +4.807% | 1 | 105 | +28.301% |
| 2025-09-17 | 139.81 | 139.81 | 139.81 | 139.81 | -0.470% | 1 | 104 | +34.468% |
| 2025-09-15 | 140.47 | 140.47 | 140.47 | 140.47 | +1.665% | 1 | 103 | +33.836% |
| 2025-09-12 | 138.17 | 138.17 | 138.17 | 138.17 | +13.720% | 6 | 103 | +36.064% |
| 2025-09-02 | 121.50 | 121.50 | 121.50 | 121.50 | -3.656% | 1 | 97 | +54.733% |
| 2025-08-26 | 126.11 | 126.11 | 126.11 | 126.11 | -3.821% | 1 | 96 | +49.076% |
| 2025-08-12 | 131.12 | 131.12 | 131.12 | 131.12 | +1.667% | 2 | 96 | +43.380% |
| 2025-08-08 | 128.50 | 129.00 | 127.94 | 128.97 | +1.384% | 8 | 98 | +45.770% |
| 2025-07-28 | 126.45 | 127.21 | 126.45 | 127.21 | +0.585% | 23 | 99 | +47.787% |
| 2025-07-25 | 126.05 | 126.47 | 126.05 | 126.47 | +9.726% | 23 | 113 | +48.652% |
| 2025-06-27 | 114.35 | 115.26 | 114.35 | 115.26 | +5.976% | 22 | 90 | +63.109% |
| 2025-06-26 | 108.76 | 108.76 | 108.76 | 108.76 | +0.638% | 1 | 112 | +72.858% |
| 2025-06-24 | 108.09 | 108.10 | 107.65 | 108.07 | +4.355% | 22 | 113 | +73.961% |
| 2025-06-06 | 103.50 | 103.56 | 103.50 | 103.56 | +3.045% | 14 | 91 | +81.537% |
| 2025-06-03 | 100.50 | 100.52 | 100.01 | 100.50 | +9.239% | 238 | 98 | +87.065% |
| 2025-05-30 | 93.00 | 93.00 | 91.51 | 92.00 | -4.167% | 84 | 334 | +104.348% |
| 2025-05-28 | 96.00 | 96.00 | 96.00 | 96.00 | 0.000% | 2 | 292 | +95.833% |
| 2025-05-27 | 95.42 | 96.00 | 95.19 | 96.00 | +0.545% | 174 | 290 | +95.833% |
| 2025-05-14 | 95.06 | 95.61 | 94.66 | 95.48 | +1.650% | 15 | 120 | +96.900% |
| 2025-05-13 | 94.02 | 94.82 | 93.93 | 93.93 | +6.436% | 23 | 105 | +100.149% |
| 2025-05-12 | 85.24 | 88.25 | 85.24 | 88.25 | +38.150% | 8 | 83 | +113.031% |
| 2025-04-28 | 64.80 | 64.80 | 61.52 | 63.88 | +2.061% | 41 | 83 | +194.302% |
| 2025-04-25 | 62.66 | 62.67 | 62.50 | 62.59 | +7.914% | 186 | 46 | +200.367% |
| 2025-04-23 | 58.00 | 58.00 | 58.00 | 58.00 | +18.852% | 1 | 1 | +224.138% |
| 2025-04-17 | 48.99 | 48.99 | 48.80 | 48.80 | -8.271% | 2 | 1 | +285.246% |
| 2025-04-16 | 53.20 | 53.20 | 53.20 | 53.20 | 0.000% | 1 | 1 | +253.383% |