QQQ270617C00535000
QQQ Jun 17 2027 535.00 Call
optionOPRA
InactiveOct 21, 2026
214.08USD+2.406%(+5.03)1Vol111OI
QQQ270617C00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 214.08 | 214.08 | 214.08 | 214.08 | +2.406% | 1 | 114 | 0.000% |
| 2026-10-20 | 209.05 | 209.05 | 209.05 | 209.05 | +5.034% | 1 | 113 | +2.406% |
| 2026-10-16 | 199.03 | 199.03 | 199.03 | 199.03 | -18.420% | 1 | 114 | +7.562% |
| 2026-10-07 | 243.97 | 243.97 | 243.97 | 243.97 | +4.974% | 1 | 114 | -12.252% |
| 2026-09-30 | 232.41 | 232.41 | 232.41 | 232.41 | -0.189% | 2 | 113 | -7.887% |
| 2026-09-22 | 232.85 | 232.85 | 232.85 | 232.85 | +0.228% | 1 | 114 | -8.061% |
| 2026-09-21 | 232.35 | 232.35 | 232.32 | 232.32 | +10.042% | 2 | 114 | -7.851% |
| 2026-09-18 | 211.12 | 211.12 | 211.12 | 211.12 | +1.769% | 1 | 115 | +1.402% |
| 2026-09-09 | 207.45 | 207.45 | 207.45 | 207.45 | -1.989% | 5 | 115 | +3.196% |
| 2026-09-04 | 211.66 | 211.66 | 211.66 | 211.66 | +13.036% | 1 | 116 | +1.143% |
| 2026-07-31 | 187.25 | 187.25 | 187.25 | 187.25 | +4.861% | 1 | 115 | +14.328% |
| 2026-07-28 | 178.57 | 178.57 | 178.57 | 178.57 | -12.697% | 26 | 115 | +19.886% |
| 2026-07-21 | 204.54 | 204.54 | 204.54 | 204.54 | -7.112% | 1 | 115 | +4.664% |
| 2026-07-15 | 220.20 | 220.20 | 220.20 | 220.20 | +0.963% | 1 | 115 | -2.779% |
| 2026-07-14 | 218.10 | 218.10 | 218.10 | 218.10 | +1.206% | 4 | 115 | -1.843% |
| 2026-06-29 | 215.50 | 215.50 | 215.50 | 215.50 | -1.450% | 1 | 114 | -0.659% |
| 2026-06-25 | 218.61 | 218.67 | 218.61 | 218.67 | -7.928% | 2 | 114 | -2.099% |
| 2026-05-29 | 237.50 | 237.50 | 237.50 | 237.50 | +3.220% | 2 | 116 | -9.861% |
| 2026-05-26 | 230.09 | 230.09 | 230.09 | 230.09 | +4.043% | 3 | 113 | -6.958% |
| 2026-05-22 | 221.15 | 221.15 | 221.15 | 221.15 | +3.934% | 5 | 113 | -3.197% |
| 2026-05-15 | 212.78 | 212.78 | 212.78 | 212.78 | -2.170% | 2 | 115 | +0.611% |
| 2026-05-11 | 214.50 | 217.50 | 214.42 | 217.50 | +3.399% | 3 | 115 | -1.572% |
| 2026-05-08 | 208.40 | 210.35 | 208.40 | 210.35 | +5.821% | 13 | 117 | +1.773% |
| 2026-05-07 | 198.78 | 198.78 | 198.78 | 198.78 | -0.015% | 1 | 130 | +7.697% |
| 2026-05-06 | 198.81 | 198.81 | 198.81 | 198.81 | +6.219% | 1 | 130 | +7.681% |
| 2026-05-05 | 185.20 | 187.36 | 185.20 | 187.17 | +3.978% | 14 | 130 | +14.377% |
| 2026-05-01 | 180.01 | 180.01 | 180.01 | 180.01 | +3.752% | 1 | 126 | +18.927% |
| 2026-04-30 | 173.40 | 173.50 | 173.40 | 173.50 | +5.948% | 3 | 126 | +23.389% |
| 2026-04-28 | 163.76 | 163.76 | 163.76 | 163.76 | -3.835% | 1 | 129 | +30.728% |
| 2026-04-24 | 166.35 | 170.29 | 165.52 | 170.29 | +8.327% | 61 | 130 | +25.715% |
| 2026-04-23 | 157.20 | 157.20 | 157.20 | 157.20 | -2.963% | 4 | 132 | +36.183% |
| 2026-04-22 | 157.91 | 162.00 | 157.91 | 162.00 | +3.073% | 23 | 132 | +32.148% |
| 2026-04-21 | 157.17 | 157.17 | 157.17 | 157.17 | +2.191% | 1 | 140 | +36.209% |
| 2026-04-20 | 155.80 | 155.80 | 153.37 | 153.80 | -2.182% | 3 | 140 | +39.194% |
| 2026-04-17 | 157.23 | 157.23 | 157.23 | 157.23 | +4.333% | 1 | 139 | +36.157% |
| 2026-04-16 | 147.10 | 150.77 | 147.10 | 150.70 | +3.531% | 8 | 140 | +42.057% |
| 2026-04-15 | 140.11 | 145.56 | 140.11 | 145.56 | +7.061% | 2 | 139 | +47.073% |
| 2026-04-14 | 135.96 | 135.96 | 135.96 | 135.96 | +4.184% | 1 | 141 | +57.458% |
| 2026-04-13 | 126.69 | 130.50 | 126.69 | 130.50 | +8.039% | 29 | 141 | +64.046% |
| 2026-04-08 | 122.97 | 122.97 | 120.79 | 120.79 | +12.625% | 14 | 158 | +77.233% |
| 2026-04-02 | 107.25 | 107.25 | 107.25 | 107.25 | -0.988% | 10 | 170 | +99.608% |
| 2026-04-01 | 105.00 | 108.32 | 105.00 | 108.32 | +6.196% | 5 | 170 | +97.637% |
| 2026-03-31 | 96.27 | 102.00 | 96.27 | 102.00 | +15.189% | 3 | 171 | +109.882% |
| 2026-03-30 | 92.50 | 92.50 | 88.55 | 88.55 | -6.197% | 5 | 172 | +141.762% |
| 2026-03-27 | 102.59 | 102.59 | 94.40 | 94.40 | -11.759% | 7 | 172 | +126.780% |
| 2026-03-26 | 106.98 | 106.98 | 106.98 | 106.98 | -2.984% | 1 | 167 | +100.112% |
| 2026-03-24 | 110.27 | 110.27 | 107.65 | 110.27 | -4.635% | 7 | 166 | +94.142% |
| 2026-03-23 | 112.00 | 115.63 | 112.00 | 115.63 | +9.085% | 4 | 164 | +85.142% |
| 2026-03-20 | 113.00 | 113.50 | 106.00 | 106.00 | -8.026% | 67 | 167 | +101.962% |
| 2026-03-19 | 111.48 | 115.25 | 111.48 | 115.25 | -3.589% | 13 | 115 | +85.753% |
| 2026-03-18 | 119.54 | 119.54 | 119.54 | 119.54 | +3.957% | 1 | 104 | +79.086% |
| 2026-03-13 | 117.00 | 117.98 | 114.99 | 114.99 | -3.548% | 10 | 104 | +86.173% |
| 2026-03-12 | 119.22 | 119.22 | 119.22 | 119.22 | -2.279% | 1 | 98 | +79.567% |
| 2026-03-06 | 122.00 | 122.00 | 122.00 | 122.00 | -4.688% | 1 | 98 | +75.475% |
| 2026-02-26 | 128.00 | 128.00 | 128.00 | 128.00 | +11.595% | 5 | 97 | +67.250% |
| 2026-02-17 | 115.00 | 115.00 | 114.70 | 114.70 | -6.748% | 3 | 92 | +86.643% |
| 2026-02-06 | 124.35 | 124.35 | 123.00 | 123.00 | +2.500% | 4 | 95 | +74.049% |
| 2026-02-05 | 120.29 | 121.50 | 117.36 | 120.00 | -15.194% | 5 | 92 | +78.400% |
| 2026-02-02 | 143.34 | 143.34 | 141.00 | 141.50 | -2.856% | 6 | 93 | +51.293% |
| 2026-01-27 | 145.66 | 145.66 | 145.66 | 145.66 | +4.043% | 5 | 91 | +46.972% |
| 2026-01-26 | 140.00 | 140.00 | 140.00 | 140.00 | +2.715% | 1 | 91 | +52.914% |
| 2026-01-23 | 136.30 | 136.30 | 136.30 | 136.30 | +0.221% | 6 | 92 | +57.065% |
| 2026-01-22 | 136.00 | 136.00 | 136.00 | 136.00 | +3.477% | 6 | 86 | +57.412% |
| 2026-01-20 | 131.30 | 131.43 | 131.30 | 131.43 | -5.125% | 2 | 86 | +62.885% |
| 2026-01-16 | 138.06 | 138.53 | 138.06 | 138.53 | -1.752% | 2 | 88 | +54.537% |
| 2026-01-15 | 141.00 | 141.00 | 141.00 | 141.00 | -1.392% | 2 | 88 | +51.830% |
| 2026-01-09 | 142.99 | 142.99 | 142.99 | 142.99 | +2.878% | 1 | 90 | +49.717% |
| 2026-01-06 | 138.99 | 138.99 | 138.99 | 138.99 | +5.704% | 1 | 91 | +54.025% |
| 2026-01-02 | 136.00 | 137.87 | 129.99 | 131.49 | -9.298% | 5 | 92 | +62.811% |
| 2025-11-12 | 145.20 | 145.20 | 144.97 | 144.97 | -6.921% | 2 | 97 | +47.672% |
| 2025-11-03 | 155.75 | 155.75 | 155.75 | 155.75 | -0.903% | 1 | 99 | +37.451% |
| 2025-10-29 | 158.19 | 158.20 | 156.41 | 157.17 | +2.900% | 19 | 99 | +36.209% |
| 2025-10-28 | 157.16 | 157.16 | 152.74 | 152.74 | +13.132% | 3 | 81 | +40.160% |
| 2025-10-20 | 135.02 | 135.02 | 135.01 | 135.01 | +2.010% | 9 | 80 | +58.566% |
| 2025-10-07 | 132.35 | 132.35 | 132.35 | 132.35 | -2.354% | 4 | 80 | +61.753% |
| 2025-10-06 | 134.33 | 135.54 | 134.33 | 135.54 | +13.660% | 19 | 80 | +57.946% |
| 2025-09-15 | 119.67 | 119.67 | 119.25 | 119.25 | +2.422% | 2 | 81 | +79.522% |
| 2025-09-12 | 116.43 | 116.43 | 116.43 | 116.43 | +6.572% | 10 | 81 | +83.870% |
| 2025-09-08 | 109.25 | 109.25 | 109.25 | 109.25 | +5.668% | 1 | 71 | +95.954% |
| 2025-09-03 | 103.72 | 103.72 | 103.39 | 103.39 | +5.922% | 2 | 71 | +107.061% |
| 2025-09-02 | 97.61 | 97.61 | 97.61 | 97.61 | -3.671% | 1 | 69 | +119.322% |
| 2025-08-20 | 101.33 | 101.33 | 101.33 | 101.33 | -7.764% | 1 | 68 | +111.270% |
| 2025-08-18 | 110.30 | 110.30 | 109.86 | 109.86 | -2.830% | 2 | 68 | +94.866% |
| 2025-08-13 | 113.06 | 113.06 | 113.06 | 113.06 | +1.673% | 1 | 66 | +89.351% |
| 2025-08-12 | 111.20 | 111.20 | 111.20 | 111.20 | +6.687% | 1 | 67 | +92.518% |
| 2025-08-06 | 102.26 | 105.15 | 102.26 | 104.23 | -1.661% | 165 | 68 | +105.392% |
| 2025-08-05 | 103.90 | 105.99 | 103.90 | 105.99 | +3.912% | 45 | 103 | +101.981% |
| 2025-08-04 | 102.00 | 102.00 | 102.00 | 102.00 | +4.018% | 1 | 58 | +109.882% |
| 2025-08-01 | 98.06 | 98.06 | 98.06 | 98.06 | -8.244% | 1 | 57 | +118.315% |
| 2025-07-28 | 106.35 | 107.06 | 106.35 | 106.87 | +4.365% | 60 | 57 | +100.318% |
| 2025-07-22 | 102.40 | 102.40 | 102.40 | 102.40 | -3.387% | 1 | 117 | +109.063% |
| 2025-07-21 | 105.15 | 105.99 | 105.15 | 105.99 | +3.749% | 60 | 116 | +101.981% |
| 2025-07-17 | 102.30 | 102.34 | 102.16 | 102.16 | +3.286% | 37 | 56 | +109.554% |
| 2025-07-10 | 98.40 | 98.91 | 98.40 | 98.91 | -1.651% | 6 | 93 | +116.439% |
| 2025-07-09 | 99.95 | 100.57 | 99.95 | 100.57 | +0.812% | 7 | 90 | +112.867% |
| 2025-07-03 | 99.81 | 100.08 | 99.37 | 99.76 | +6.004% | 34 | 52 | +114.595% |
| 2025-07-01 | 94.11 | 94.11 | 94.11 | 94.11 | -2.809% | 3 | 52 | +127.478% |
| 2025-06-30 | 96.83 | 96.83 | 96.83 | 96.83 | +0.844% | 95 | 52 | +121.089% |
| 2025-06-27 | 94.97 | 96.02 | 94.97 | 96.02 | +4.392% | 253 | 147 | +122.954% |
| 2025-06-26 | 92.50 | 92.50 | 91.98 | 91.98 | +2.200% | 226 | 278 | +132.746% |
| 2025-06-24 | 90.00 | 90.00 | 90.00 | 90.00 | +7.784% | 1 | 52 | +137.867% |
| 2025-06-13 | 83.50 | 83.50 | 83.50 | 83.50 | -2.064% | 4 | 51 | +156.383% |
| 2025-06-12 | 85.26 | 85.26 | 85.26 | 85.26 | -0.918% | 3 | 51 | +151.091% |
| 2025-06-09 | 86.05 | 86.05 | 86.05 | 86.05 | +1.450% | 2 | 51 | +148.786% |
| 2025-06-06 | 84.82 | 84.82 | 84.82 | 84.82 | +6.880% | 4 | 51 | +152.393% |
| 2025-05-29 | 79.36 | 79.36 | 79.36 | 79.36 | +2.758% | 1 | 51 | +169.758% |
| 2025-05-22 | 76.65 | 77.23 | 76.65 | 77.23 | -0.682% | 2 | 50 | +177.198% |
| 2025-05-13 | 77.76 | 77.76 | 77.76 | 77.76 | +23.743% | 1 | 50 | +175.309% |
| 2025-05-02 | 62.40 | 62.84 | 62.40 | 62.84 | +8.345% | 40 | 49 | +240.675% |
| 2025-05-01 | 58.00 | 58.00 | 58.00 | 58.00 | +43.210% | 1 | 39 | +269.103% |
| 2025-04-22 | 40.50 | 40.50 | 40.50 | 40.50 | +10.656% | 23 | 40 | +428.593% |
| 2025-04-16 | 38.37 | 38.37 | 36.60 | 36.60 | -27.496% | 2 | 18 | +484.918% |
| 2025-04-02 | 50.48 | 50.48 | 50.48 | 50.48 | +4.622% | 3 | 18 | +324.089% |
| 2025-03-28 | 47.80 | 48.25 | 47.80 | 48.25 | -16.378% | 28 | 15 | +343.689% |
| 2025-03-26 | 57.70 | 57.70 | 57.70 | 57.70 | 0.000% | 1 | 1 | +271.023% |