QQQ270617C00520000
QQQ Jun 17 2027 520.00 Call
optionOPRA
EODNov 5, 2026
157.76USD-16.529%(-31.24)1Vol135OI
QQQ270617C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 157.76 | 157.76 | 157.76 | 157.76 | -16.529% | 1 | 135 | 0.000% |
| 2026-11-03 | 189.00 | 189.00 | 189.00 | 189.00 | -10.452% | 1 | 134 | -16.529% |
| 2026-10-16 | 213.20 | 213.20 | 211.06 | 211.06 | -20.047% | 7 | 140 | -25.253% |
| 2026-10-06 | 263.98 | 263.98 | 263.98 | 263.98 | +18.589% | 1 | 141 | -40.238% |
| 2026-09-18 | 223.16 | 223.16 | 222.60 | 222.60 | +3.651% | 6 | 138 | -29.128% |
| 2026-09-01 | 214.88 | 214.94 | 214.76 | 214.76 | +12.729% | 4 | 138 | -26.541% |
| 2026-07-28 | 190.51 | 190.51 | 190.51 | 190.51 | -24.479% | 17 | 121 | -17.191% |
| 2026-06-18 | 251.73 | 252.26 | 251.73 | 252.26 | +4.455% | 3 | 122 | -37.461% |
| 2026-06-17 | 241.50 | 241.50 | 241.50 | 241.50 | -3.493% | 1 | 122 | -34.675% |
| 2026-06-16 | 250.24 | 250.24 | 250.24 | 250.24 | -0.926% | 1 | 121 | -36.957% |
| 2026-06-15 | 252.15 | 252.58 | 252.15 | 252.58 | +9.970% | 5 | 126 | -37.541% |
| 2026-06-11 | 220.69 | 229.68 | 220.69 | 229.68 | +7.257% | 3 | 127 | -31.313% |
| 2026-06-10 | 214.14 | 214.14 | 214.14 | 214.14 | -7.427% | 1 | 127 | -26.329% |
| 2026-06-05 | 231.32 | 231.32 | 231.32 | 231.32 | -10.320% | 1 | 127 | -31.800% |
| 2026-06-03 | 257.94 | 257.94 | 257.94 | 257.94 | +1.443% | 3 | 127 | -38.838% |
| 2026-06-01 | 254.27 | 254.27 | 254.27 | 254.27 | +3.830% | 9 | 127 | -37.956% |
| 2026-05-28 | 244.89 | 244.89 | 244.89 | 244.89 | +1.665% | 48 | 134 | -35.579% |
| 2026-05-26 | 240.88 | 240.88 | 240.88 | 240.88 | +7.834% | 1 | 134 | -34.507% |
| 2026-05-13 | 223.38 | 223.38 | 223.38 | 223.38 | -0.295% | 1 | 134 | -29.376% |
| 2026-05-08 | 221.00 | 224.04 | 221.00 | 224.04 | +3.818% | 29 | 134 | -29.584% |
| 2026-05-07 | 215.80 | 215.80 | 215.80 | 215.80 | +8.100% | 1 | 150 | -26.895% |
| 2026-05-05 | 198.53 | 199.63 | 197.89 | 199.63 | +4.672% | 55 | 150 | -20.974% |
| 2026-05-04 | 190.72 | 190.72 | 190.72 | 190.72 | -0.303% | 1 | 177 | -17.282% |
| 2026-05-01 | 191.30 | 191.30 | 191.30 | 191.30 | +5.283% | 1 | 179 | -17.533% |
| 2026-04-29 | 181.70 | 181.70 | 181.70 | 181.70 | -0.471% | 1 | 179 | -13.176% |
| 2026-04-27 | 182.56 | 182.56 | 182.56 | 182.56 | +0.862% | 2 | 180 | -13.585% |
| 2026-04-24 | 178.05 | 181.00 | 177.88 | 181.00 | +4.023% | 4 | 182 | -12.840% |
| 2026-04-22 | 171.90 | 174.00 | 171.90 | 174.00 | +4.192% | 3 | 181 | -9.333% |
| 2026-04-20 | 167.00 | 167.00 | 167.00 | 167.00 | -1.510% | 1 | 182 | -5.533% |
| 2026-04-17 | 169.40 | 169.56 | 168.07 | 169.56 | +4.345% | 3 | 183 | -6.959% |
| 2026-04-16 | 160.00 | 162.50 | 160.00 | 162.50 | +2.848% | 2 | 186 | -2.917% |
| 2026-04-15 | 155.12 | 158.00 | 155.12 | 158.00 | +17.446% | 2 | 188 | -0.152% |
| 2026-04-13 | 134.53 | 134.53 | 134.53 | 134.53 | -0.363% | 1 | 190 | +17.268% |
| 2026-04-09 | 134.11 | 135.02 | 134.11 | 135.02 | +0.761% | 8 | 190 | +16.842% |
| 2026-04-08 | 133.06 | 134.00 | 133.06 | 134.00 | +11.732% | 3 | 198 | +17.731% |
| 2026-04-06 | 118.98 | 119.93 | 118.98 | 119.93 | +1.575% | 2 | 201 | +31.543% |
| 2026-04-01 | 116.92 | 119.55 | 116.92 | 118.07 | +14.598% | 59 | 201 | +33.616% |
| 2026-03-27 | 109.05 | 109.05 | 100.50 | 103.03 | -8.418% | 38 | 253 | +53.120% |
| 2026-03-26 | 116.98 | 116.98 | 112.50 | 112.50 | -9.025% | 11 | 217 | +40.231% |
| 2026-03-25 | 123.66 | 123.66 | 123.66 | 123.66 | +3.689% | 2 | 206 | +27.576% |
| 2026-03-24 | 118.42 | 119.35 | 118.42 | 119.26 | -3.480% | 8 | 204 | +32.282% |
| 2026-03-23 | 123.56 | 123.56 | 123.56 | 123.56 | +5.148% | 1 | 198 | +27.679% |
| 2026-03-20 | 117.51 | 117.51 | 117.51 | 117.51 | -4.463% | 2 | 199 | +34.252% |
| 2026-03-19 | 122.49 | 124.56 | 122.49 | 123.00 | -5.385% | 5 | 197 | +28.260% |
| 2026-03-18 | 130.00 | 130.00 | 130.00 | 130.00 | -0.131% | 1 | 194 | +21.354% |
| 2026-03-12 | 130.22 | 130.22 | 130.17 | 130.17 | -2.494% | 2 | 193 | +21.195% |
| 2026-03-06 | 131.65 | 133.50 | 131.00 | 133.50 | -2.555% | 3 | 193 | +18.172% |
| 2026-03-05 | 139.50 | 139.50 | 135.90 | 137.00 | +8.300% | 4 | 192 | +15.153% |
| 2026-03-03 | 126.50 | 126.50 | 126.50 | 126.50 | -11.166% | 1 | 194 | +24.711% |
| 2026-02-25 | 142.40 | 142.40 | 142.40 | 142.40 | +9.211% | 7 | 187 | +10.787% |
| 2026-02-23 | 130.39 | 130.39 | 130.39 | 130.39 | -4.818% | 2 | 187 | +20.991% |
| 2026-02-18 | 136.99 | 136.99 | 136.99 | 136.99 | +2.838% | 2 | 189 | +15.162% |
| 2026-02-17 | 132.19 | 133.21 | 132.19 | 133.21 | +1.054% | 2 | 190 | +18.430% |
| 2026-02-13 | 132.00 | 132.00 | 131.82 | 131.82 | -4.568% | 2 | 188 | +19.678% |
| 2026-02-12 | 138.13 | 138.13 | 138.13 | 138.13 | +0.502% | 1 | 188 | +14.211% |
| 2026-02-06 | 133.00 | 137.44 | 133.00 | 137.44 | +6.419% | 4 | 188 | +14.785% |
| 2026-02-05 | 130.50 | 134.47 | 129.15 | 129.15 | -4.333% | 14 | 186 | +22.153% |
| 2026-02-04 | 139.63 | 139.63 | 133.00 | 135.00 | -6.716% | 37 | 193 | +16.859% |
| 2026-02-03 | 147.50 | 147.50 | 141.50 | 144.72 | -2.872% | 67 | 170 | +9.011% |
| 2026-01-30 | 149.00 | 149.00 | 149.00 | 149.00 | -3.871% | 1 | 112 | +5.879% |
| 2026-01-29 | 155.00 | 155.00 | 155.00 | 155.00 | +0.865% | 1 | 112 | +1.781% |
| 2026-01-26 | 153.67 | 153.67 | 153.67 | 153.67 | +3.363% | 4 | 113 | +2.662% |
| 2026-01-22 | 148.67 | 148.67 | 148.67 | 148.67 | +6.573% | 1 | 113 | +6.114% |
| 2026-01-21 | 141.59 | 144.00 | 139.50 | 139.50 | -0.357% | 10 | 114 | +13.090% |
| 2026-01-20 | 142.60 | 142.60 | 140.00 | 140.00 | -5.590% | 2 | 113 | +12.686% |
| 2026-01-16 | 148.47 | 148.51 | 148.29 | 148.29 | -3.739% | 6 | 113 | +6.386% |
| 2026-01-07 | 154.05 | 154.05 | 154.05 | 154.05 | +4.088% | 2 | 113 | +2.408% |
| 2026-01-05 | 148.00 | 148.00 | 148.00 | 148.00 | +3.424% | 6 | 117 | +6.595% |
| 2026-01-02 | 142.46 | 143.10 | 142.46 | 143.10 | -3.474% | 2 | 117 | +10.245% |
| 2025-12-30 | 148.25 | 148.25 | 148.25 | 148.25 | -1.035% | 2 | 115 | +6.415% |
| 2025-12-29 | 149.80 | 149.80 | 149.80 | 149.80 | -1.680% | 1 | 113 | +5.314% |
| 2025-12-26 | 152.36 | 152.36 | 152.36 | 152.36 | +4.428% | 1 | 114 | +3.544% |
| 2025-12-19 | 145.90 | 145.90 | 145.90 | 145.90 | -5.462% | 1 | 114 | +8.129% |
| 2025-12-10 | 154.25 | 154.33 | 154.25 | 154.33 | +4.277% | 3 | 113 | +2.223% |
| 2025-11-28 | 148.00 | 148.00 | 148.00 | 148.00 | -0.551% | 1 | 116 | +6.595% |
| 2025-11-26 | 145.42 | 148.82 | 145.42 | 148.82 | +4.810% | 7 | 117 | +6.007% |
| 2025-11-24 | 140.76 | 142.00 | 140.51 | 141.99 | +9.223% | 10 | 117 | +11.106% |
| 2025-11-21 | 130.00 | 130.00 | 130.00 | 130.00 | -11.117% | 1 | 113 | +21.354% |
| 2025-11-17 | 146.26 | 146.26 | 146.26 | 146.26 | +2.394% | 2 | 112 | +7.863% |
| 2025-11-14 | 142.75 | 142.84 | 142.75 | 142.84 | -2.164% | 48 | 112 | +10.445% |
| 2025-11-13 | 148.27 | 148.27 | 146.00 | 146.00 | -5.195% | 2 | 84 | +8.055% |
| 2025-11-11 | 154.00 | 154.00 | 154.00 | 154.00 | -2.655% | 1 | 85 | +2.442% |
| 2025-11-10 | 156.50 | 158.20 | 156.50 | 158.20 | +10.090% | 2 | 85 | -0.278% |
| 2025-11-07 | 143.70 | 143.70 | 143.70 | 143.70 | -8.073% | 1 | 85 | +9.784% |
| 2025-11-04 | 156.32 | 156.32 | 156.32 | 156.32 | -4.724% | 1 | 85 | +0.921% |
| 2025-10-31 | 165.35 | 165.35 | 164.07 | 164.07 | -2.252% | 2 | 84 | -3.846% |
| 2025-10-29 | 167.85 | 167.85 | 167.85 | 167.85 | +21.472% | 1 | 84 | -6.011% |
| 2025-10-14 | 138.18 | 138.18 | 138.18 | 138.18 | -0.946% | 1 | 84 | +14.170% |
| 2025-10-10 | 139.50 | 139.50 | 139.50 | 139.50 | -4.301% | 1 | 84 | +13.090% |
| 2025-10-08 | 145.80 | 146.00 | 145.77 | 145.77 | +2.431% | 12 | 84 | +8.225% |
| 2025-10-07 | 142.31 | 142.31 | 142.31 | 142.31 | -2.199% | 23 | 84 | +10.857% |
| 2025-10-06 | 145.05 | 145.51 | 145.05 | 145.51 | +2.595% | 2 | 84 | +8.419% |
| 2025-10-03 | 143.56 | 143.56 | 141.83 | 141.83 | +0.889% | 5 | 84 | +11.232% |
| 2025-09-22 | 138.80 | 140.58 | 138.80 | 140.58 | +7.666% | 3 | 84 | +12.221% |
| 2025-09-16 | 130.57 | 130.57 | 130.57 | 130.57 | +0.593% | 1 | 82 | +20.824% |
| 2025-09-15 | 129.80 | 129.80 | 129.80 | 129.80 | +6.884% | 1 | 82 | +21.541% |
| 2025-09-08 | 119.13 | 121.44 | 119.13 | 121.44 | +5.563% | 2 | 83 | +29.908% |
| 2025-08-29 | 115.04 | 115.04 | 115.04 | 115.04 | -1.143% | 1 | 84 | +37.135% |
| 2025-08-22 | 116.37 | 116.37 | 116.37 | 116.37 | +5.018% | 1 | 84 | +35.568% |
| 2025-08-21 | 110.81 | 110.81 | 110.81 | 110.81 | -3.518% | 2 | 85 | +42.370% |
| 2025-08-19 | 115.75 | 115.75 | 114.85 | 114.85 | -3.617% | 3 | 85 | +37.362% |
| 2025-08-11 | 119.16 | 119.16 | 119.16 | 119.16 | +8.180% | 1 | 86 | +32.393% |
| 2025-08-05 | 110.15 | 110.15 | 110.15 | 110.15 | -0.326% | 2 | 86 | +43.223% |
| 2025-08-04 | 109.87 | 110.51 | 109.87 | 110.51 | +4.948% | 60 | 88 | +42.756% |
| 2025-08-01 | 106.00 | 106.00 | 105.04 | 105.30 | -8.035% | 39 | 126 | +49.820% |
| 2025-07-31 | 120.05 | 120.05 | 114.50 | 114.50 | -1.641% | 25 | 87 | +37.782% |
| 2025-07-28 | 118.03 | 118.03 | 116.41 | 116.41 | +4.040% | 4 | 62 | +35.521% |
| 2025-07-18 | 111.89 | 111.89 | 111.89 | 111.89 | -0.107% | 1 | 63 | +40.996% |
| 2025-07-17 | 112.01 | 112.01 | 112.01 | 112.01 | +2.292% | 2 | 62 | +40.845% |
| 2025-07-15 | 109.50 | 109.50 | 109.50 | 109.50 | -0.046% | 1 | 62 | +44.073% |
| 2025-07-09 | 108.55 | 109.55 | 108.55 | 109.55 | +2.106% | 30 | 61 | +44.007% |
| 2025-07-08 | 106.40 | 107.29 | 106.05 | 107.29 | +0.337% | 11 | 91 | +47.041% |
| 2025-07-07 | 106.05 | 106.93 | 105.93 | 106.93 | +2.502% | 30 | 98 | +47.536% |
| 2025-07-02 | 104.67 | 104.94 | 104.05 | 104.32 | +1.439% | 14 | 82 | +51.227% |
| 2025-07-01 | 102.84 | 102.84 | 102.84 | 102.84 | -3.054% | 11 | 87 | +53.403% |
| 2025-06-30 | 105.36 | 106.08 | 105.36 | 106.08 | +5.019% | 11 | 87 | +48.718% |
| 2025-06-26 | 101.03 | 101.12 | 100.99 | 101.01 | +1.477% | 30 | 90 | +56.183% |
| 2025-06-25 | 99.21 | 99.54 | 99.21 | 99.54 | +1.159% | 237 | 83 | +58.489% |
| 2025-06-24 | 95.00 | 100.00 | 95.00 | 98.40 | +5.196% | 16 | 297 | +60.325% |
| 2025-06-17 | 93.54 | 93.54 | 93.54 | 93.54 | -0.563% | 5 | 283 | +68.655% |
| 2025-06-13 | 90.50 | 94.07 | 90.50 | 94.07 | -5.457% | 4 | 278 | +67.705% |
| 2025-06-11 | 97.25 | 99.50 | 96.49 | 99.50 | +8.934% | 228 | 277 | +58.553% |
| 2025-06-03 | 91.34 | 91.34 | 91.34 | 91.34 | +5.243% | 1 | 53 | +72.717% |
| 2025-06-02 | 86.96 | 86.96 | 86.38 | 86.79 | +6.648% | 10 | 52 | +81.772% |
| 2025-05-30 | 86.34 | 86.34 | 81.38 | 81.38 | -3.783% | 24 | 45 | +93.856% |
| 2025-05-21 | 84.58 | 84.58 | 84.58 | 84.58 | -2.321% | 1 | 43 | +86.522% |
| 2025-05-20 | 86.59 | 86.59 | 86.59 | 86.59 | -1.322% | 5 | 42 | +82.192% |
| 2025-05-16 | 87.75 | 87.75 | 87.75 | 87.75 | +11.897% | 4 | 39 | +79.783% |
| 2025-05-12 | 78.42 | 78.42 | 78.42 | 78.42 | +11.234% | 2 | 39 | +101.173% |
| 2025-05-08 | 70.50 | 70.50 | 70.50 | 70.50 | +30.531% | 11 | 37 | +123.773% |
| 2025-04-30 | 54.01 | 54.01 | 54.01 | 54.01 | -4.862% | 1 | 26 | +192.094% |
| 2025-04-28 | 56.55 | 56.77 | 56.55 | 56.77 | +7.255% | 2 | 26 | +177.893% |
| 2025-04-24 | 52.93 | 52.93 | 52.93 | 52.93 | +18.944% | 1 | 27 | +198.054% |
| 2025-04-17 | 44.50 | 44.50 | 44.50 | 44.50 | +27.252% | 1 | 25 | +254.517% |
| 2025-04-09 | 34.97 | 34.97 | 34.97 | 34.97 | +6.066% | 3 | 25 | +351.130% |
| 2025-04-07 | 32.97 | 32.97 | 32.97 | 32.97 | -29.051% | 2 | 25 | +378.496% |
| 2025-04-03 | 46.47 | 46.47 | 46.47 | 46.47 | -9.855% | 1 | 25 | +239.488% |
| 2025-03-31 | 50.42 | 51.55 | 50.42 | 51.55 | -6.273% | 2 | 24 | +206.033% |
| 2025-03-28 | 55.00 | 55.00 | 55.00 | 55.00 | -20.954% | 46 | 24 | +186.836% |
| 2025-03-25 | 69.48 | 69.58 | 69.48 | 69.58 | +6.229% | 2 | 1 | +126.732% |
| 2025-03-24 | 65.50 | 65.50 | 65.50 | 65.50 | 0.000% | 1 | 1 | +140.855% |