QQQ270617C00530000
QQQ Jun 17 2027 530.00 Call
optionOPRA
EODNov 5, 2026
149.61USD-17.611%(-31.98)2Vol203OI
QQQ270617C00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 149.27 | 149.61 | 149.27 | 149.61 | -17.611% | 2 | 203 | 0.000% |
| 2026-11-03 | 179.45 | 181.59 | 179.45 | 181.59 | -11.626% | 7 | 208 | -17.611% |
| 2026-10-16 | 205.48 | 205.48 | 205.48 | 205.48 | -18.670% | 1 | 209 | -27.190% |
| 2026-10-06 | 252.65 | 252.65 | 252.65 | 252.65 | +3.101% | 1 | 210 | -40.784% |
| 2026-10-05 | 245.05 | 245.05 | 245.05 | 245.05 | -0.281% | 1 | 211 | -38.947% |
| 2026-10-02 | 246.30 | 246.30 | 245.74 | 245.74 | +3.600% | 3 | 213 | -39.119% |
| 2026-09-30 | 237.20 | 237.20 | 237.20 | 237.20 | -0.828% | 1 | 214 | -36.927% |
| 2026-09-25 | 239.18 | 239.18 | 239.18 | 239.18 | +12.704% | 1 | 214 | -37.449% |
| 2026-09-04 | 212.86 | 212.86 | 212.22 | 212.22 | +2.969% | 2 | 215 | -29.502% |
| 2026-09-01 | 206.03 | 206.10 | 206.03 | 206.10 | -9.917% | 64 | 183 | -27.409% |
| 2026-08-14 | 228.79 | 228.79 | 228.79 | 228.79 | +14.641% | 1 | 184 | -34.608% |
| 2026-08-03 | 199.57 | 199.57 | 199.57 | 199.57 | +9.353% | 1 | 183 | -25.034% |
| 2026-07-29 | 182.50 | 182.50 | 182.50 | 182.50 | +0.016% | 1 | 182 | -18.022% |
| 2026-07-28 | 182.47 | 182.47 | 182.47 | 182.47 | -15.182% | 26 | 182 | -18.008% |
| 2026-07-08 | 215.13 | 215.13 | 215.13 | 215.13 | -5.458% | 1 | 182 | -30.456% |
| 2026-07-02 | 227.55 | 227.55 | 227.55 | 227.55 | +6.706% | 1 | 182 | -34.252% |
| 2026-06-26 | 213.25 | 213.25 | 213.25 | 213.25 | -13.161% | 5 | 182 | -29.843% |
| 2026-06-18 | 245.57 | 245.57 | 245.57 | 245.57 | -1.072% | 1 | 183 | -39.076% |
| 2026-06-15 | 244.49 | 248.23 | 244.49 | 248.23 | +9.117% | 7 | 178 | -39.729% |
| 2026-06-12 | 227.67 | 227.67 | 227.49 | 227.49 | +3.791% | 2 | 216 | -34.234% |
| 2026-06-11 | 216.50 | 219.18 | 216.50 | 219.18 | +8.317% | 44 | 217 | -31.741% |
| 2026-06-10 | 202.35 | 202.35 | 202.35 | 202.35 | -3.803% | 1 | 218 | -26.064% |
| 2026-06-09 | 210.35 | 210.35 | 210.35 | 210.35 | -7.441% | 1 | 217 | -28.876% |
| 2026-06-05 | 227.26 | 227.26 | 227.26 | 227.26 | -8.555% | 1 | 217 | -34.168% |
| 2026-06-03 | 248.52 | 248.52 | 248.52 | 248.52 | +6.382% | 1 | 217 | -39.800% |
| 2026-05-26 | 231.82 | 233.61 | 231.79 | 233.61 | +13.134% | 120 | 260 | -35.957% |
| 2026-05-18 | 206.49 | 206.49 | 206.49 | 206.49 | -9.035% | 1 | 259 | -27.546% |
| 2026-05-14 | 221.07 | 227.00 | 221.07 | 227.00 | +2.743% | 13 | 259 | -34.093% |
| 2026-05-13 | 220.78 | 220.94 | 220.78 | 220.94 | +12.101% | 4 | 265 | -32.285% |
| 2026-05-06 | 197.09 | 197.09 | 197.09 | 197.09 | +3.091% | 1 | 265 | -24.091% |
| 2026-05-05 | 185.40 | 191.40 | 185.40 | 191.18 | +5.177% | 6 | 266 | -21.744% |
| 2026-05-04 | 181.77 | 181.77 | 181.77 | 181.77 | +2.458% | 1 | 269 | -17.693% |
| 2026-04-30 | 177.35 | 177.41 | 177.35 | 177.41 | +5.589% | 2 | 268 | -15.670% |
| 2026-04-28 | 168.05 | 168.05 | 168.02 | 168.02 | -3.719% | 11 | 270 | -10.957% |
| 2026-04-27 | 174.51 | 174.51 | 174.51 | 174.51 | +0.978% | 2 | 272 | -14.269% |
| 2026-04-24 | 170.27 | 174.06 | 169.44 | 172.82 | +4.847% | 60 | 272 | -13.430% |
| 2026-04-22 | 161.79 | 164.83 | 161.79 | 164.83 | +1.936% | 31 | 306 | -9.234% |
| 2026-04-21 | 161.70 | 161.70 | 161.70 | 161.70 | +1.705% | 2 | 328 | -7.477% |
| 2026-04-20 | 159.75 | 159.75 | 157.50 | 158.99 | -0.941% | 7 | 328 | -5.900% |
| 2026-04-17 | 158.21 | 160.70 | 158.21 | 160.50 | +4.902% | 11 | 323 | -6.785% |
| 2026-04-16 | 154.25 | 155.30 | 153.00 | 153.00 | +4.587% | 13 | 326 | -2.216% |
| 2026-04-15 | 146.50 | 146.50 | 146.29 | 146.29 | +1.880% | 2 | 316 | +2.269% |
| 2026-04-14 | 141.50 | 143.61 | 141.50 | 143.59 | +11.327% | 123 | 317 | +4.192% |
| 2026-04-10 | 129.35 | 129.35 | 128.98 | 128.98 | +16.135% | 2 | 209 | +15.995% |
| 2026-04-01 | 109.53 | 112.99 | 109.53 | 111.06 | +12.295% | 5 | 212 | +34.711% |
| 2026-03-31 | 98.75 | 98.90 | 98.75 | 98.90 | +4.105% | 2 | 212 | +51.274% |
| 2026-03-30 | 97.38 | 97.38 | 95.00 | 95.00 | -10.377% | 2 | 210 | +57.484% |
| 2026-03-26 | 109.44 | 109.44 | 106.00 | 106.00 | -8.502% | 8 | 209 | +41.142% |
| 2026-03-25 | 115.51 | 115.85 | 115.40 | 115.85 | +3.697% | 3 | 209 | +29.141% |
| 2026-03-24 | 111.09 | 112.20 | 111.09 | 111.72 | -5.330% | 6 | 211 | +33.915% |
| 2026-03-23 | 118.01 | 118.01 | 118.01 | 118.01 | +6.162% | 3 | 209 | +26.777% |
| 2026-03-20 | 116.50 | 116.98 | 110.97 | 111.16 | -4.172% | 65 | 212 | +34.590% |
| 2026-03-19 | 115.03 | 117.00 | 115.03 | 116.00 | -2.110% | 13 | 200 | +28.974% |
| 2026-03-13 | 120.52 | 121.50 | 118.50 | 118.50 | -4.049% | 9 | 194 | +26.253% |
| 2026-03-12 | 124.00 | 124.00 | 123.50 | 123.50 | -5.000% | 4 | 192 | +21.142% |
| 2026-03-11 | 128.00 | 130.00 | 128.00 | 130.00 | -1.515% | 3 | 189 | +15.085% |
| 2026-03-10 | 132.00 | 132.00 | 132.00 | 132.00 | +6.477% | 5 | 187 | +13.341% |
| 2026-03-06 | 123.97 | 123.97 | 123.97 | 123.97 | -4.638% | 1 | 187 | +20.682% |
| 2026-03-04 | 130.00 | 130.00 | 130.00 | 130.00 | +9.244% | 1 | 187 | +15.085% |
| 2026-03-03 | 119.00 | 119.00 | 119.00 | 119.00 | -7.752% | 1 | 188 | +25.723% |
| 2026-03-02 | 125.75 | 129.00 | 125.75 | 129.00 | -4.444% | 10 | 187 | +15.977% |
| 2026-02-25 | 134.50 | 135.00 | 134.50 | 135.00 | +8.434% | 2 | 194 | +10.822% |
| 2026-02-17 | 125.00 | 125.00 | 124.50 | 124.50 | -1.581% | 5 | 194 | +20.169% |
| 2026-02-13 | 126.50 | 126.50 | 126.50 | 126.50 | -0.394% | 1 | 194 | +18.269% |
| 2026-02-12 | 127.00 | 127.00 | 127.00 | 127.00 | -5.224% | 1 | 194 | +17.803% |
| 2026-02-11 | 134.00 | 134.00 | 134.00 | 134.00 | +0.987% | 1 | 195 | +11.649% |
| 2026-02-10 | 132.70 | 132.70 | 132.69 | 132.69 | +2.077% | 2 | 195 | +12.752% |
| 2026-02-06 | 124.25 | 129.99 | 124.25 | 129.99 | +4.410% | 2 | 196 | +15.093% |
| 2026-02-05 | 125.05 | 127.75 | 122.00 | 124.50 | -4.150% | 7 | 196 | +20.169% |
| 2026-02-04 | 129.89 | 129.89 | 129.89 | 129.89 | -5.535% | 1 | 190 | +15.182% |
| 2026-02-03 | 141.00 | 141.00 | 134.89 | 137.50 | -6.335% | 3 | 189 | +8.807% |
| 2026-02-02 | 143.38 | 146.80 | 143.38 | 146.80 | +3.380% | 3 | 187 | +1.914% |
| 2026-01-30 | 146.60 | 146.65 | 142.00 | 142.00 | 0.000% | 4 | 186 | +5.359% |
| 2026-01-29 | 150.50 | 150.50 | 142.00 | 142.00 | -6.842% | 6 | 185 | +5.359% |
| 2026-01-28 | 150.98 | 153.89 | 150.98 | 152.43 | +5.124% | 7 | 180 | -1.850% |
| 2026-01-26 | 145.00 | 145.00 | 145.00 | 145.00 | +1.519% | 1 | 182 | +3.179% |
| 2026-01-23 | 143.61 | 143.61 | 142.83 | 142.83 | +1.427% | 4 | 182 | +4.747% |
| 2026-01-22 | 140.82 | 140.82 | 140.82 | 140.82 | +5.681% | 2 | 183 | +6.242% |
| 2026-01-21 | 132.90 | 133.25 | 132.90 | 133.25 | -3.091% | 4 | 181 | +12.278% |
| 2026-01-20 | 134.37 | 137.50 | 134.37 | 137.50 | -3.610% | 6 | 179 | +8.807% |
| 2026-01-16 | 144.21 | 144.50 | 142.65 | 142.65 | -2.953% | 4 | 182 | +4.879% |
| 2026-01-15 | 145.26 | 146.99 | 144.99 | 146.99 | +4.993% | 4 | 182 | +1.782% |
| 2026-01-14 | 139.00 | 140.00 | 139.00 | 140.00 | -4.103% | 3 | 181 | +6.864% |
| 2026-01-09 | 145.99 | 145.99 | 145.99 | 145.99 | -0.396% | 1 | 179 | +2.480% |
| 2026-01-07 | 144.85 | 146.57 | 143.88 | 146.57 | +4.700% | 9 | 180 | +2.074% |
| 2026-01-05 | 139.99 | 139.99 | 139.99 | 139.99 | +4.478% | 1 | 174 | +6.872% |
| 2026-01-02 | 141.13 | 141.13 | 133.51 | 133.99 | -7.930% | 14 | 174 | +11.658% |
| 2025-12-26 | 145.59 | 145.59 | 145.53 | 145.53 | +3.198% | 2 | 167 | +2.804% |
| 2025-12-22 | 141.02 | 141.02 | 141.02 | 141.02 | +1.709% | 2 | 166 | +6.091% |
| 2025-12-19 | 138.65 | 138.65 | 138.65 | 138.65 | +6.884% | 2 | 166 | +7.905% |
| 2025-12-17 | 129.72 | 129.72 | 129.72 | 129.72 | -5.500% | 2 | 168 | +15.333% |
| 2025-12-15 | 137.27 | 137.27 | 137.27 | 137.27 | -9.111% | 4 | 167 | +8.990% |
| 2025-12-10 | 151.31 | 151.39 | 151.03 | 151.03 | +11.035% | 4 | 163 | -0.940% |
| 2025-11-25 | 136.02 | 136.02 | 136.02 | 136.02 | -9.235% | 1 | 161 | +9.991% |
| 2025-11-10 | 149.86 | 149.86 | 149.86 | 149.86 | +0.618% | 4 | 160 | -0.167% |
| 2025-11-04 | 148.94 | 148.94 | 148.94 | 148.94 | -4.532% | 2 | 156 | +0.450% |
| 2025-10-30 | 156.01 | 156.01 | 156.01 | 156.01 | -2.894% | 1 | 156 | -4.102% |
| 2025-10-29 | 160.66 | 160.66 | 160.66 | 160.66 | +1.741% | 1 | 157 | -6.878% |
| 2025-10-28 | 157.91 | 157.91 | 157.91 | 157.91 | +3.813% | 1 | 158 | -5.256% |
| 2025-10-27 | 152.11 | 152.11 | 152.11 | 152.11 | +10.257% | 2 | 155 | -1.644% |
| 2025-10-22 | 137.30 | 137.96 | 137.30 | 137.96 | +3.768% | 2 | 155 | +8.444% |
| 2025-10-17 | 132.95 | 132.95 | 132.95 | 132.95 | +2.379% | 1 | 154 | +12.531% |
| 2025-10-16 | 129.86 | 129.86 | 129.86 | 129.86 | -5.536% | 4 | 154 | +15.209% |
| 2025-10-08 | 137.47 | 137.47 | 137.47 | 137.47 | +4.556% | 1 | 154 | +8.831% |
| 2025-09-29 | 131.48 | 131.48 | 131.48 | 131.48 | +3.259% | 1 | 154 | +13.789% |
| 2025-09-24 | 127.33 | 127.33 | 127.33 | 127.33 | -2.898% | 2 | 154 | +17.498% |
| 2025-09-22 | 131.13 | 131.13 | 131.13 | 131.13 | +1.321% | 2 | 156 | +14.093% |
| 2025-09-19 | 129.76 | 129.76 | 129.42 | 129.42 | +8.301% | 2 | 158 | +15.600% |
| 2025-09-12 | 119.50 | 119.50 | 119.50 | 119.50 | +4.339% | 60 | 158 | +25.197% |
| 2025-09-08 | 114.53 | 114.53 | 114.53 | 114.53 | +5.412% | 3 | 204 | +30.630% |
| 2025-08-22 | 106.50 | 110.42 | 106.50 | 108.65 | +4.291% | 17 | 204 | +37.699% |
| 2025-08-21 | 104.69 | 104.72 | 104.04 | 104.18 | -10.950% | 5 | 200 | +43.607% |
| 2025-08-14 | 116.99 | 116.99 | 116.99 | 116.99 | +7.006% | 1 | 199 | +27.883% |
| 2025-08-07 | 109.33 | 109.33 | 109.33 | 109.33 | +5.297% | 2 | 199 | +36.843% |
| 2025-08-05 | 105.90 | 109.19 | 103.00 | 103.83 | -1.152% | 68 | 199 | +44.091% |
| 2025-08-04 | 103.46 | 105.40 | 103.46 | 105.04 | +4.082% | 68 | 242 | +42.431% |
| 2025-08-01 | 99.76 | 100.92 | 99.76 | 100.92 | -9.294% | 2 | 209 | +48.246% |
| 2025-07-31 | 111.26 | 111.26 | 111.26 | 111.26 | -0.661% | 10 | 209 | +34.469% |
| 2025-07-29 | 112.70 | 112.70 | 112.00 | 112.00 | +2.171% | 61 | 209 | +33.580% |
| 2025-07-25 | 109.39 | 109.62 | 109.39 | 109.62 | +0.394% | 2 | 149 | +36.481% |
| 2025-07-21 | 107.80 | 109.19 | 107.80 | 109.19 | +3.243% | 61 | 148 | +37.018% |
| 2025-07-18 | 105.76 | 105.76 | 105.76 | 105.76 | +0.887% | 1 | 201 | +41.462% |
| 2025-07-17 | 104.83 | 104.83 | 104.83 | 104.83 | +1.975% | 1 | 202 | +42.717% |
| 2025-07-16 | 102.80 | 102.80 | 102.80 | 102.80 | -2.188% | 1 | 203 | +45.535% |
| 2025-07-15 | 104.67 | 105.51 | 104.67 | 105.10 | +4.598% | 63 | 203 | +42.350% |
| 2025-07-10 | 100.57 | 100.57 | 100.48 | 100.48 | -3.086% | 2 | 144 | +48.895% |
| 2025-07-09 | 103.05 | 103.68 | 103.05 | 103.68 | +2.410% | 7 | 144 | +44.300% |
| 2025-07-08 | 100.64 | 101.24 | 100.64 | 101.24 | +1.545% | 2 | 150 | +47.778% |
| 2025-07-07 | 101.26 | 101.29 | 99.61 | 99.70 | +1.766% | 7 | 151 | +50.060% |
| 2025-07-02 | 97.98 | 97.98 | 97.97 | 97.97 | -0.719% | 7 | 145 | +52.710% |
| 2025-06-27 | 98.00 | 99.04 | 98.00 | 98.68 | +3.896% | 61 | 145 | +51.611% |
| 2025-06-26 | 94.50 | 95.69 | 94.12 | 94.98 | +1.997% | 513 | 206 | +57.517% |
| 2025-06-25 | 93.12 | 93.12 | 93.12 | 93.12 | +1.064% | 1 | 157 | +60.664% |
| 2025-06-24 | 92.14 | 92.14 | 92.14 | 92.14 | +12.229% | 2 | 157 | +62.372% |
| 2025-06-20 | 83.72 | 83.72 | 82.10 | 82.10 | -5.730% | 8 | 159 | +82.229% |
| 2025-06-18 | 87.09 | 87.09 | 87.09 | 87.09 | +0.915% | 2 | 159 | +71.788% |
| 2025-06-17 | 89.00 | 89.00 | 86.30 | 86.30 | -3.790% | 5 | 159 | +73.360% |
| 2025-06-16 | 89.85 | 89.85 | 89.70 | 89.70 | +6.330% | 2 | 156 | +66.789% |
| 2025-06-13 | 88.07 | 88.07 | 84.36 | 84.36 | -4.321% | 12 | 156 | +77.347% |
| 2025-06-12 | 88.17 | 88.17 | 88.17 | 88.17 | -0.855% | 3 | 151 | +69.684% |
| 2025-06-06 | 88.93 | 88.93 | 88.93 | 88.93 | +2.078% | 2 | 151 | +68.233% |
| 2025-06-04 | 86.35 | 87.12 | 85.14 | 87.12 | +1.067% | 14 | 142 | +71.729% |
| 2025-06-03 | 86.19 | 86.20 | 86.19 | 86.20 | +8.428% | 5 | 142 | +73.561% |
| 2025-05-27 | 79.50 | 79.50 | 79.50 | 79.50 | -1.377% | 8 | 140 | +88.189% |
| 2025-05-22 | 79.07 | 80.61 | 79.07 | 80.61 | +0.536% | 4 | 132 | +85.597% |
| 2025-05-14 | 80.62 | 80.62 | 80.18 | 80.18 | -0.025% | 3 | 132 | +86.593% |
| 2025-05-13 | 80.47 | 80.47 | 80.20 | 80.20 | +32.169% | 14 | 129 | +86.546% |
| 2025-05-07 | 61.31 | 61.31 | 60.68 | 60.68 | -6.875% | 2 | 115 | +146.556% |
| 2025-05-02 | 64.84 | 65.16 | 64.69 | 65.16 | +14.316% | 248 | 115 | +129.604% |
| 2025-05-01 | 57.00 | 57.00 | 57.00 | 57.00 | +11.765% | 1 | 14 | +162.474% |
| 2025-04-30 | 50.00 | 51.00 | 50.00 | 51.00 | +1.857% | 2 | 13 | +193.353% |
| 2025-04-28 | 51.62 | 51.62 | 50.07 | 50.07 | -2.796% | 2 | 13 | +198.802% |
| 2025-04-25 | 52.11 | 52.11 | 51.51 | 51.51 | +13.583% | 4 | 13 | +190.448% |
| 2025-04-15 | 45.35 | 45.35 | 45.35 | 45.35 | +46.290% | 1 | 14 | +229.901% |
| 2025-04-07 | 31.00 | 31.00 | 31.00 | 31.00 | -36.992% | 1 | 14 | +382.613% |
| 2025-03-31 | 49.00 | 49.20 | 47.50 | 49.20 | 0.000% | 13 | 13 | +204.085% |