QQQ270617C00525000
QQQ Jun 17 2027 525.00 Call
optionOPRA
EODNov 5, 2026
155.00USD-17.824%(-33.62)1Vol394OI
QQQ270617C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 155.00 | 155.00 | 155.00 | 155.00 | -17.824% | 1 | 211 | 0.000% |
| 2026-11-02 | 188.62 | 188.62 | 188.62 | 188.62 | +0.850% | 3 | 214 | -17.824% |
| 2026-10-30 | 187.03 | 187.03 | 187.03 | 187.03 | -14.504% | 3 | 211 | -17.126% |
| 2026-10-15 | 218.76 | 218.76 | 218.76 | 218.76 | -10.480% | 10 | 211 | -29.146% |
| 2026-10-12 | 244.37 | 244.37 | 244.37 | 244.37 | -3.468% | 1 | 211 | -36.572% |
| 2026-10-07 | 253.15 | 253.15 | 253.15 | 253.15 | +5.207% | 1 | 211 | -38.771% |
| 2026-09-21 | 240.71 | 241.25 | 240.48 | 240.62 | +11.213% | 22 | 210 | -35.583% |
| 2026-09-17 | 216.36 | 216.36 | 216.36 | 216.36 | -0.032% | 1 | 210 | -28.360% |
| 2026-09-09 | 216.42 | 216.43 | 216.42 | 216.43 | -1.881% | 6 | 211 | -28.383% |
| 2026-09-04 | 220.58 | 220.58 | 220.58 | 220.58 | +4.873% | 1 | 211 | -29.731% |
| 2026-09-01 | 210.44 | 210.51 | 210.33 | 210.33 | -2.643% | 4 | 210 | -26.306% |
| 2026-08-31 | 215.70 | 216.04 | 215.67 | 216.04 | -6.919% | 12 | 200 | -28.254% |
| 2026-08-17 | 232.10 | 232.10 | 232.10 | 232.10 | -1.723% | 1 | 200 | -33.218% |
| 2026-08-14 | 236.17 | 236.17 | 236.17 | 236.17 | +0.811% | 1 | 201 | -34.369% |
| 2026-08-13 | 234.27 | 234.27 | 234.27 | 234.27 | +6.622% | 1 | 202 | -33.837% |
| 2026-08-04 | 219.72 | 219.72 | 219.72 | 219.72 | +16.575% | 1 | 203 | -29.456% |
| 2026-07-28 | 188.48 | 188.48 | 188.48 | 188.48 | -23.198% | 26 | 182 | -17.763% |
| 2026-06-30 | 245.41 | 245.41 | 245.41 | 245.41 | +7.161% | 4 | 182 | -36.840% |
| 2026-06-25 | 227.22 | 229.01 | 227.22 | 229.01 | -7.817% | 6 | 181 | -32.317% |
| 2026-06-22 | 248.34 | 248.43 | 248.34 | 248.43 | -0.229% | 2 | 181 | -37.608% |
| 2026-06-15 | 249.00 | 249.00 | 249.00 | 249.00 | +13.844% | 1 | 180 | -37.751% |
| 2026-06-05 | 218.72 | 218.72 | 218.72 | 218.72 | -11.144% | 1 | 181 | -29.133% |
| 2026-05-29 | 246.15 | 246.15 | 246.15 | 246.15 | +0.927% | 1 | 181 | -37.030% |
| 2026-05-28 | 243.89 | 243.89 | 243.89 | 243.89 | +11.238% | 4 | 179 | -36.447% |
| 2026-05-21 | 219.25 | 219.25 | 219.25 | 219.25 | +2.905% | 3 | 182 | -29.304% |
| 2026-05-19 | 213.06 | 213.06 | 213.06 | 213.06 | -4.359% | 13 | 182 | -27.251% |
| 2026-05-11 | 222.77 | 222.77 | 222.77 | 222.77 | +1.319% | 1 | 182 | -30.422% |
| 2026-05-08 | 219.87 | 219.87 | 219.87 | 219.87 | +3.884% | 1 | 183 | -29.504% |
| 2026-05-07 | 211.65 | 211.65 | 211.65 | 211.65 | +6.277% | 1 | 183 | -26.766% |
| 2026-05-06 | 199.15 | 199.15 | 199.15 | 199.15 | +1.846% | 1 | 183 | -22.169% |
| 2026-05-05 | 192.75 | 195.54 | 192.75 | 195.54 | +13.686% | 55 | 184 | -20.732% |
| 2026-04-28 | 172.00 | 172.00 | 172.00 | 172.00 | -3.690% | 1 | 184 | -9.884% |
| 2026-04-24 | 174.45 | 178.59 | 174.45 | 178.59 | +4.837% | 6 | 185 | -13.209% |
| 2026-04-23 | 169.69 | 170.35 | 169.69 | 170.35 | +0.484% | 3 | 190 | -9.011% |
| 2026-04-22 | 165.96 | 169.53 | 165.96 | 169.53 | +3.936% | 5 | 192 | -8.571% |
| 2026-04-20 | 159.81 | 163.11 | 159.81 | 163.11 | -0.409% | 6 | 189 | -4.972% |
| 2026-04-17 | 163.78 | 163.78 | 163.78 | 163.78 | +3.227% | 1 | 191 | -5.361% |
| 2026-04-16 | 156.00 | 160.00 | 156.00 | 158.66 | +3.389% | 7 | 191 | -2.307% |
| 2026-04-15 | 147.00 | 153.46 | 147.00 | 153.46 | +5.312% | 6 | 194 | +1.004% |
| 2026-04-14 | 145.88 | 145.88 | 145.72 | 145.72 | +13.110% | 4 | 198 | +6.368% |
| 2026-04-08 | 128.83 | 128.83 | 128.83 | 128.83 | +11.291% | 1 | 196 | +20.314% |
| 2026-04-06 | 115.76 | 115.76 | 115.76 | 115.76 | -0.207% | 1 | 197 | +33.898% |
| 2026-04-01 | 116.00 | 116.00 | 116.00 | 116.00 | +13.770% | 1 | 198 | +33.621% |
| 2026-03-31 | 101.50 | 101.96 | 101.50 | 101.96 | +2.979% | 2 | 198 | +52.020% |
| 2026-03-30 | 99.24 | 99.24 | 99.01 | 99.01 | -0.722% | 2 | 199 | +56.550% |
| 2026-03-27 | 105.60 | 105.62 | 97.18 | 99.73 | -8.906% | 42 | 198 | +55.420% |
| 2026-03-26 | 113.43 | 113.49 | 109.48 | 109.48 | -6.587% | 15 | 164 | +41.578% |
| 2026-03-24 | 115.70 | 117.20 | 115.70 | 117.20 | -3.934% | 6 | 164 | +32.253% |
| 2026-03-23 | 121.03 | 122.00 | 121.03 | 122.00 | +6.087% | 11 | 161 | +27.049% |
| 2026-03-20 | 117.50 | 117.50 | 112.50 | 115.00 | -3.846% | 82 | 171 | +34.783% |
| 2026-03-19 | 119.60 | 119.60 | 119.60 | 119.60 | -5.455% | 1 | 185 | +29.599% |
| 2026-03-18 | 126.50 | 126.50 | 126.50 | 126.50 | +3.097% | 3 | 186 | +22.530% |
| 2026-03-13 | 122.70 | 122.70 | 122.70 | 122.70 | -3.386% | 1 | 189 | +26.324% |
| 2026-03-06 | 127.00 | 127.00 | 127.00 | 127.00 | -4.223% | 1 | 188 | +22.047% |
| 2026-03-05 | 132.60 | 132.60 | 132.60 | 132.60 | +4.822% | 1 | 188 | +16.893% |
| 2026-03-03 | 126.50 | 126.50 | 126.50 | 126.50 | -4.528% | 1 | 189 | +22.530% |
| 2026-03-02 | 132.50 | 132.50 | 132.50 | 132.50 | +1.145% | 1 | 190 | +16.981% |
| 2026-02-06 | 131.00 | 131.00 | 131.00 | 131.00 | -1.511% | 3 | 189 | +18.321% |
| 2026-02-04 | 133.01 | 133.01 | 133.01 | 133.01 | -11.179% | 2 | 186 | +16.533% |
| 2026-01-29 | 148.00 | 149.75 | 143.50 | 149.75 | -2.892% | 4 | 184 | +3.506% |
| 2026-01-27 | 154.21 | 154.21 | 154.21 | 154.21 | +3.323% | 2 | 185 | +0.512% |
| 2026-01-26 | 149.12 | 149.25 | 149.12 | 149.25 | +3.833% | 14 | 185 | +3.853% |
| 2026-01-21 | 141.00 | 143.74 | 136.00 | 143.74 | +4.159% | 9 | 189 | +7.834% |
| 2026-01-20 | 138.00 | 138.00 | 138.00 | 138.00 | -5.802% | 2 | 190 | +12.319% |
| 2026-01-16 | 146.50 | 146.50 | 146.50 | 146.50 | +0.542% | 1 | 187 | +5.802% |
| 2026-01-15 | 150.00 | 150.00 | 145.71 | 145.71 | +2.613% | 7 | 187 | +6.376% |
| 2026-01-14 | 142.00 | 142.00 | 142.00 | 142.00 | -4.313% | 2 | 188 | +9.155% |
| 2026-01-13 | 148.40 | 148.40 | 148.40 | 148.40 | -1.852% | 2 | 186 | +4.447% |
| 2026-01-12 | 151.20 | 151.20 | 151.20 | 151.20 | +5.395% | 1 | 188 | +2.513% |
| 2026-01-05 | 143.46 | 143.46 | 143.46 | 143.46 | +3.664% | 2 | 190 | +8.044% |
| 2026-01-02 | 141.85 | 141.85 | 138.39 | 138.39 | -6.348% | 11 | 190 | +12.002% |
| 2025-12-24 | 147.80 | 147.80 | 147.77 | 147.77 | +6.932% | 24 | 171 | +4.893% |
| 2025-12-17 | 138.19 | 138.19 | 138.19 | 138.19 | -5.427% | 1 | 171 | +12.164% |
| 2025-12-12 | 146.12 | 146.12 | 146.12 | 146.12 | -4.727% | 5 | 171 | +6.077% |
| 2025-12-05 | 153.37 | 153.37 | 153.37 | 153.37 | +2.568% | 1 | 171 | +1.063% |
| 2025-12-04 | 150.30 | 150.30 | 149.05 | 149.53 | -0.486% | 6 | 172 | +3.658% |
| 2025-12-02 | 150.26 | 150.26 | 150.26 | 150.26 | +7.907% | 1 | 167 | +3.155% |
| 2025-11-24 | 139.25 | 139.25 | 139.25 | 139.25 | +3.949% | 3 | 166 | +11.311% |
| 2025-11-19 | 133.96 | 133.96 | 133.96 | 133.96 | -1.064% | 1 | 164 | +15.706% |
| 2025-11-18 | 135.40 | 135.40 | 135.40 | 135.40 | -5.500% | 1 | 164 | +14.476% |
| 2025-11-14 | 143.28 | 143.28 | 143.28 | 143.28 | -6.445% | 1 | 163 | +8.180% |
| 2025-11-10 | 153.00 | 153.15 | 150.30 | 153.15 | +7.263% | 3 | 162 | +1.208% |
| 2025-11-07 | 138.44 | 142.78 | 136.69 | 142.78 | -9.346% | 4 | 160 | +8.559% |
| 2025-10-30 | 158.78 | 158.78 | 157.50 | 157.50 | +2.074% | 10 | 159 | -1.587% |
| 2025-10-27 | 154.30 | 154.30 | 154.30 | 154.30 | +3.280% | 1 | 159 | +0.454% |
| 2025-10-24 | 147.43 | 149.40 | 147.43 | 149.40 | +10.667% | 10 | 159 | +3.748% |
| 2025-10-13 | 135.00 | 135.00 | 135.00 | 135.00 | -3.571% | 1 | 165 | +14.815% |
| 2025-10-10 | 140.00 | 140.00 | 140.00 | 140.00 | -1.913% | 1 | 164 | +10.714% |
| 2025-10-09 | 143.16 | 143.16 | 142.06 | 142.73 | +0.373% | 13 | 164 | +8.597% |
| 2025-10-08 | 142.20 | 142.20 | 142.20 | 142.20 | +3.328% | 9 | 161 | +9.001% |
| 2025-10-03 | 138.92 | 138.92 | 137.62 | 137.62 | +3.202% | 2 | 152 | +12.629% |
| 2025-09-29 | 133.35 | 133.35 | 133.35 | 133.35 | +0.324% | 1 | 151 | +16.235% |
| 2025-09-19 | 132.92 | 132.92 | 132.92 | 132.92 | +3.007% | 1 | 151 | +16.611% |
| 2025-09-18 | 129.04 | 129.04 | 129.04 | 129.04 | +4.630% | 1 | 152 | +20.118% |
| 2025-09-12 | 123.33 | 123.33 | 123.33 | 123.33 | +5.338% | 10 | 153 | +25.679% |
| 2025-09-09 | 117.01 | 117.08 | 116.40 | 117.08 | +3.556% | 203 | 163 | +32.388% |
| 2025-09-05 | 113.06 | 113.06 | 113.06 | 113.06 | +0.650% | 1 | 234 | +37.095% |
| 2025-08-26 | 110.00 | 112.33 | 110.00 | 112.33 | -0.151% | 4 | 234 | +37.986% |
| 2025-08-22 | 111.88 | 112.50 | 111.66 | 112.50 | +5.071% | 7 | 234 | +37.778% |
| 2025-08-21 | 107.45 | 108.70 | 107.07 | 107.07 | -1.418% | 3 | 238 | +44.765% |
| 2025-08-20 | 107.45 | 109.00 | 107.45 | 108.61 | -6.314% | 27 | 238 | +42.712% |
| 2025-08-19 | 115.93 | 115.93 | 115.93 | 115.93 | -1.067% | 1 | 244 | +33.701% |
| 2025-08-18 | 117.18 | 117.18 | 117.18 | 117.18 | -0.602% | 5 | 244 | +32.275% |
| 2025-08-15 | 118.88 | 118.88 | 117.52 | 117.89 | -2.182% | 5 | 239 | +31.478% |
| 2025-08-14 | 120.78 | 120.89 | 120.52 | 120.52 | +1.277% | 3 | 240 | +28.609% |
| 2025-08-13 | 119.00 | 119.00 | 119.00 | 119.00 | +0.405% | 1 | 237 | +30.252% |
| 2025-08-12 | 118.58 | 118.58 | 118.52 | 118.52 | +9.104% | 11 | 238 | +30.780% |
| 2025-08-04 | 106.62 | 108.63 | 106.62 | 108.63 | +4.452% | 130 | 234 | +42.686% |
| 2025-08-01 | 104.00 | 104.00 | 104.00 | 104.00 | -10.182% | 1 | 201 | +49.038% |
| 2025-07-29 | 115.79 | 115.79 | 115.79 | 115.79 | +6.346% | 60 | 201 | +33.863% |
| 2025-07-22 | 110.17 | 110.17 | 107.45 | 108.88 | -2.507% | 4 | 255 | +42.359% |
| 2025-07-21 | 112.00 | 112.00 | 111.68 | 111.68 | +3.150% | 246 | 254 | +38.789% |
| 2025-07-15 | 108.08 | 108.68 | 107.80 | 108.27 | +1.786% | 60 | 91 | +43.161% |
| 2025-07-09 | 105.45 | 106.37 | 105.45 | 106.37 | +2.132% | 30 | 151 | +45.718% |
| 2025-07-08 | 102.95 | 104.15 | 102.95 | 104.15 | +0.579% | 9 | 125 | +48.824% |
| 2025-07-07 | 102.95 | 103.56 | 102.95 | 103.55 | +1.699% | 7 | 118 | +49.686% |
| 2025-07-02 | 100.82 | 101.82 | 100.82 | 101.82 | -1.098% | 15 | 112 | +52.229% |
| 2025-06-30 | 102.45 | 102.96 | 102.45 | 102.95 | +6.003% | 7 | 112 | +50.559% |
| 2025-06-26 | 97.50 | 97.50 | 97.12 | 97.12 | +0.653% | 232 | 106 | +59.596% |
| 2025-06-25 | 96.16 | 96.49 | 96.16 | 96.49 | +12.485% | 237 | 257 | +60.638% |
| 2025-06-20 | 87.19 | 87.19 | 85.78 | 85.78 | -4.858% | 4 | 20 | +80.695% |
| 2025-06-06 | 90.16 | 90.16 | 90.16 | 90.16 | +0.044% | 2 | 19 | +71.917% |
| 2025-06-04 | 90.12 | 90.12 | 90.12 | 90.12 | +4.864% | 3 | 19 | +71.993% |
| 2025-06-02 | 85.94 | 85.94 | 85.94 | 85.94 | +2.079% | 1 | 19 | +80.358% |
| 2025-05-29 | 84.19 | 84.19 | 84.19 | 84.19 | -3.783% | 3 | 19 | +84.107% |
| 2025-05-28 | 85.09 | 87.50 | 85.09 | 87.50 | +10.410% | 2 | 16 | +77.143% |
| 2025-05-23 | 79.25 | 79.25 | 79.25 | 79.25 | -8.052% | 2 | 13 | +95.584% |
| 2025-05-16 | 86.18 | 86.19 | 86.18 | 86.19 | +2.303% | 6 | 13 | +79.835% |
| 2025-05-15 | 84.25 | 84.25 | 84.25 | 84.25 | +1.837% | 1 | 10 | +83.976% |
| 2025-05-13 | 82.73 | 82.73 | 82.73 | 82.73 | +24.331% | 1 | 9 | +87.356% |
| 2025-05-02 | 67.04 | 67.04 | 66.54 | 66.54 | +22.092% | 4 | 8 | +132.943% |
| 2025-04-30 | 54.50 | 54.50 | 54.50 | 54.50 | +1.641% | 1 | 7 | +184.404% |
| 2025-04-28 | 53.62 | 53.62 | 53.62 | 53.62 | +0.337% | 4 | 6 | +189.071% |
| 2025-04-25 | 53.61 | 53.61 | 53.44 | 53.44 | +2.533% | 4 | 6 | +190.045% |
| 2025-04-24 | 51.93 | 52.23 | 51.93 | 52.12 | +39.844% | 6 | 6 | +197.391% |
| 2025-04-21 | 37.20 | 37.27 | 37.20 | 37.27 | -23.939% | 2 | 2 | +315.884% |
| 2025-04-15 | 49.00 | 49.00 | 49.00 | 49.00 | -20.169% | 1 | 2 | +216.327% |
| 2025-03-27 | 61.33 | 61.38 | 61.33 | 61.38 | -0.696% | 2 | 2 | +152.525% |
| 2025-03-26 | 61.81 | 61.81 | 61.81 | 61.81 | 0.000% | 1 | 1 | +150.768% |