QQQ270617C00540000
QQQ Jun 17 2027 540.00 Call
optionOPRA
EODNov 5, 2026
140.35USD-23.793%(-43.82)3Vol182OI
QQQ270617C00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 148.00 | 148.00 | 140.35 | 140.35 | -23.793% | 3 | 182 | 0.000% |
| 2026-11-04 | 184.17 | 184.17 | 184.17 | 184.17 | +6.180% | 1 | 181 | -23.793% |
| 2026-10-30 | 173.45 | 173.45 | 173.45 | 173.45 | -8.184% | 1 | 181 | -19.083% |
| 2026-10-23 | 188.91 | 188.91 | 188.91 | 188.91 | -2.417% | 1 | 181 | -25.705% |
| 2026-10-22 | 193.59 | 193.59 | 193.59 | 193.59 | -4.715% | 1 | 181 | -27.501% |
| 2026-10-19 | 203.17 | 203.17 | 203.17 | 203.17 | -14.720% | 1 | 180 | -30.920% |
| 2026-10-07 | 238.24 | 238.24 | 238.24 | 238.24 | -0.029% | 1 | 181 | -41.089% |
| 2026-10-05 | 238.31 | 238.31 | 238.31 | 238.31 | +4.609% | 4 | 185 | -41.106% |
| 2026-09-30 | 227.81 | 227.81 | 227.81 | 227.81 | -1.628% | 1 | 186 | -38.392% |
| 2026-09-22 | 226.03 | 231.58 | 226.03 | 231.58 | +14.191% | 2 | 188 | -39.395% |
| 2026-09-09 | 202.80 | 202.80 | 202.80 | 202.80 | -2.124% | 10 | 198 | -30.794% |
| 2026-09-04 | 207.20 | 207.20 | 207.20 | 207.20 | +0.675% | 1 | 199 | -32.264% |
| 2026-08-18 | 205.81 | 205.81 | 205.81 | 205.81 | -7.551% | 1 | 199 | -31.806% |
| 2026-08-17 | 222.62 | 222.62 | 222.62 | 222.62 | +0.843% | 1 | 199 | -36.955% |
| 2026-08-14 | 220.76 | 220.76 | 220.76 | 220.76 | -0.742% | 1 | 199 | -36.424% |
| 2026-08-13 | 222.41 | 222.41 | 222.41 | 222.41 | +5.408% | 10 | 189 | -36.896% |
| 2026-08-07 | 211.00 | 211.00 | 211.00 | 211.00 | +13.441% | 1 | 189 | -33.483% |
| 2026-08-03 | 186.00 | 186.00 | 186.00 | 186.00 | +5.682% | 1 | 190 | -24.543% |
| 2026-07-30 | 176.00 | 176.00 | 176.00 | 176.00 | -6.972% | 4 | 194 | -20.256% |
| 2026-07-23 | 189.19 | 189.19 | 189.19 | 189.19 | -13.730% | 1 | 193 | -25.815% |
| 2026-06-24 | 208.51 | 219.30 | 208.51 | 219.30 | +14.835% | 2 | 193 | -36.001% |
| 2026-06-09 | 215.00 | 215.11 | 190.97 | 190.97 | -11.152% | 5 | 192 | -26.507% |
| 2026-05-22 | 214.94 | 214.94 | 214.94 | 214.94 | +2.734% | 1 | 192 | -34.703% |
| 2026-05-20 | 209.22 | 209.22 | 209.22 | 209.22 | +4.610% | 1 | 192 | -32.918% |
| 2026-05-19 | 200.00 | 200.00 | 200.00 | 200.00 | -0.374% | 1 | 192 | -29.825% |
| 2026-05-18 | 205.25 | 205.25 | 200.75 | 200.75 | -7.997% | 2 | 192 | -30.087% |
| 2026-05-14 | 219.21 | 219.21 | 218.20 | 218.20 | +6.429% | 6 | 192 | -35.678% |
| 2026-05-12 | 205.02 | 205.02 | 205.02 | 205.02 | -3.215% | 1 | 193 | -31.543% |
| 2026-05-11 | 209.21 | 211.83 | 209.21 | 211.83 | +1.841% | 2 | 193 | -33.744% |
| 2026-05-08 | 204.54 | 208.00 | 203.37 | 208.00 | +5.253% | 16 | 193 | -32.524% |
| 2026-05-07 | 197.62 | 197.62 | 197.62 | 197.62 | +4.093% | 1 | 194 | -28.980% |
| 2026-05-06 | 188.46 | 189.85 | 188.46 | 189.85 | +4.204% | 3 | 195 | -26.073% |
| 2026-05-05 | 178.46 | 182.19 | 178.46 | 182.19 | +11.855% | 3 | 193 | -22.965% |
| 2026-04-29 | 162.33 | 162.88 | 162.33 | 162.88 | +1.679% | 2 | 192 | -13.832% |
| 2026-04-28 | 160.19 | 160.19 | 160.19 | 160.19 | -3.430% | 1 | 192 | -12.385% |
| 2026-04-27 | 165.88 | 165.88 | 165.88 | 165.88 | +0.369% | 1 | 191 | -15.391% |
| 2026-04-24 | 163.10 | 165.27 | 163.10 | 165.27 | +5.268% | 9 | 190 | -15.078% |
| 2026-04-23 | 159.02 | 159.02 | 157.00 | 157.00 | -0.475% | 14 | 199 | -10.605% |
| 2026-04-22 | 155.18 | 158.75 | 155.18 | 157.75 | +3.783% | 6 | 197 | -11.030% |
| 2026-04-21 | 152.00 | 152.00 | 152.00 | 152.00 | +0.086% | 1 | 195 | -7.664% |
| 2026-04-17 | 151.87 | 151.87 | 151.87 | 151.87 | +3.369% | 1 | 195 | -7.585% |
| 2026-04-16 | 146.99 | 146.99 | 146.92 | 146.92 | +4.022% | 7 | 196 | -4.472% |
| 2026-04-15 | 140.82 | 141.24 | 140.82 | 141.24 | +4.060% | 2 | 189 | -0.630% |
| 2026-04-14 | 135.73 | 135.73 | 135.73 | 135.73 | +10.350% | 1 | 188 | +3.404% |
| 2026-04-10 | 123.20 | 123.20 | 123.00 | 123.00 | +2.117% | 2 | 189 | +14.106% |
| 2026-04-09 | 120.45 | 120.45 | 120.45 | 120.45 | +2.949% | 1 | 191 | +16.521% |
| 2026-04-08 | 119.00 | 119.00 | 117.00 | 117.00 | +10.377% | 8 | 192 | +19.957% |
| 2026-04-07 | 101.16 | 106.00 | 101.00 | 106.00 | +8.152% | 5 | 198 | +32.406% |
| 2026-03-31 | 90.70 | 98.01 | 90.70 | 98.01 | +9.021% | 9 | 201 | +43.200% |
| 2026-03-30 | 89.90 | 89.90 | 89.90 | 89.90 | -0.255% | 1 | 207 | +56.118% |
| 2026-03-27 | 97.56 | 97.56 | 90.13 | 90.13 | -8.840% | 14 | 207 | +55.720% |
| 2026-03-26 | 102.00 | 102.00 | 98.69 | 98.87 | -8.665% | 16 | 208 | +41.954% |
| 2026-03-25 | 108.25 | 108.25 | 108.25 | 108.25 | +3.095% | 1 | 202 | +29.654% |
| 2026-03-24 | 105.00 | 105.00 | 105.00 | 105.00 | +1.449% | 1 | 203 | +33.667% |
| 2026-03-20 | 106.68 | 106.68 | 103.50 | 103.50 | -5.471% | 2 | 203 | +35.604% |
| 2026-03-19 | 109.49 | 109.49 | 109.49 | 109.49 | -6.186% | 1 | 203 | +28.185% |
| 2026-03-16 | 115.80 | 116.81 | 115.80 | 116.71 | +0.716% | 3 | 204 | +20.255% |
| 2026-03-12 | 116.00 | 116.00 | 115.88 | 115.88 | -4.231% | 2 | 204 | +21.117% |
| 2026-03-09 | 113.00 | 121.00 | 113.00 | 121.00 | +1.255% | 2 | 203 | +15.992% |
| 2026-03-06 | 119.50 | 119.50 | 119.50 | 119.50 | -2.457% | 1 | 203 | +17.448% |
| 2026-03-04 | 122.51 | 122.51 | 122.51 | 122.51 | +9.384% | 1 | 202 | +14.562% |
| 2026-03-03 | 112.00 | 112.00 | 112.00 | 112.00 | -7.743% | 1 | 202 | +25.312% |
| 2026-02-18 | 121.40 | 121.40 | 121.40 | 121.40 | +2.439% | 1 | 201 | +15.610% |
| 2026-02-12 | 118.51 | 118.51 | 118.51 | 118.51 | -5.192% | 1 | 201 | +18.429% |
| 2026-02-11 | 125.00 | 125.00 | 125.00 | 125.00 | -0.398% | 1 | 200 | +12.280% |
| 2026-02-09 | 125.50 | 125.50 | 125.50 | 125.50 | +5.012% | 1 | 199 | +11.833% |
| 2026-02-04 | 119.40 | 119.51 | 119.40 | 119.51 | -6.626% | 2 | 200 | +17.438% |
| 2026-02-03 | 127.99 | 127.99 | 127.99 | 127.99 | -6.118% | 1 | 199 | +9.657% |
| 2026-02-02 | 136.33 | 136.33 | 136.33 | 136.33 | -0.154% | 6 | 198 | +2.949% |
| 2026-01-30 | 136.54 | 136.54 | 136.54 | 136.54 | -4.491% | 6 | 198 | +2.790% |
| 2026-01-27 | 142.63 | 142.99 | 142.61 | 142.96 | +3.722% | 17 | 198 | -1.826% |
| 2026-01-26 | 137.83 | 137.83 | 137.83 | 137.83 | +2.096% | 1 | 191 | +1.828% |
| 2026-01-23 | 135.00 | 135.00 | 135.00 | 135.00 | +2.273% | 1 | 191 | +3.963% |
| 2026-01-22 | 132.00 | 132.00 | 132.00 | 132.00 | +2.104% | 5 | 191 | +6.326% |
| 2026-01-21 | 129.28 | 129.28 | 129.28 | 129.28 | -2.061% | 1 | 186 | +8.563% |
| 2026-01-14 | 132.00 | 132.00 | 132.00 | 132.00 | -5.431% | 1 | 186 | +6.326% |
| 2026-01-12 | 138.50 | 139.58 | 138.50 | 139.58 | +4.164% | 5 | 185 | +0.552% |
| 2026-01-08 | 134.00 | 134.00 | 134.00 | 134.00 | +1.323% | 1 | 189 | +4.739% |
| 2026-01-05 | 132.25 | 132.25 | 132.25 | 132.25 | +4.960% | 2 | 188 | +6.125% |
| 2026-01-02 | 126.00 | 126.00 | 126.00 | 126.00 | -4.058% | 1 | 188 | +11.389% |
| 2025-12-31 | 131.33 | 131.33 | 131.33 | 131.33 | -2.007% | 1 | 186 | +6.868% |
| 2025-12-22 | 136.03 | 137.19 | 134.02 | 134.02 | +1.530% | 5 | 183 | +4.723% |
| 2025-12-19 | 132.00 | 132.00 | 132.00 | 132.00 | +8.642% | 10 | 183 | +6.326% |
| 2025-12-17 | 121.50 | 121.50 | 121.50 | 121.50 | -5.756% | 6 | 176 | +15.514% |
| 2025-12-16 | 128.92 | 128.92 | 128.92 | 128.92 | -1.082% | 1 | 182 | +8.866% |
| 2025-12-12 | 137.25 | 137.25 | 130.33 | 130.33 | -4.513% | 6 | 182 | +7.688% |
| 2025-12-11 | 138.51 | 138.51 | 136.49 | 136.49 | -3.040% | 2 | 180 | +2.828% |
| 2025-12-09 | 140.77 | 140.77 | 140.77 | 140.77 | +0.550% | 1 | 179 | -0.298% |
| 2025-12-08 | 140.00 | 140.00 | 140.00 | 140.00 | +1.054% | 1 | 180 | +0.250% |
| 2025-12-02 | 139.55 | 139.55 | 138.54 | 138.54 | +12.087% | 6 | 181 | +1.306% |
| 2025-11-24 | 123.60 | 123.60 | 123.60 | 123.60 | +8.231% | 3 | 182 | +13.552% |
| 2025-11-21 | 114.20 | 114.20 | 114.20 | 114.20 | -4.833% | 1 | 179 | +22.898% |
| 2025-11-20 | 120.00 | 120.00 | 120.00 | 120.00 | -2.732% | 1 | 180 | +16.958% |
| 2025-11-19 | 123.94 | 123.94 | 123.37 | 123.37 | -11.872% | 6 | 180 | +13.763% |
| 2025-11-11 | 141.00 | 141.00 | 139.99 | 139.99 | -2.105% | 10 | 176 | +0.257% |
| 2025-11-10 | 143.00 | 143.00 | 143.00 | 143.00 | +8.169% | 1 | 176 | -1.853% |
| 2025-11-07 | 132.20 | 132.20 | 132.20 | 132.20 | -2.074% | 1 | 175 | +6.165% |
| 2025-11-06 | 135.00 | 135.00 | 135.00 | 135.00 | -4.249% | 1 | 174 | +3.963% |
| 2025-11-04 | 143.77 | 143.77 | 140.99 | 140.99 | -6.474% | 5 | 173 | -0.454% |
| 2025-11-03 | 150.75 | 150.75 | 150.75 | 150.75 | +0.870% | 1 | 171 | -6.899% |
| 2025-10-31 | 149.45 | 149.45 | 149.45 | 149.45 | +0.511% | 1 | 171 | -6.089% |
| 2025-10-28 | 148.69 | 148.69 | 148.69 | 148.69 | +9.307% | 2 | 171 | -5.609% |
| 2025-10-24 | 137.11 | 137.11 | 136.03 | 136.03 | +2.765% | 2 | 171 | +3.176% |
| 2025-10-23 | 132.05 | 132.37 | 132.05 | 132.37 | +1.589% | 10 | 169 | +6.029% |
| 2025-10-08 | 130.30 | 130.30 | 130.30 | 130.30 | +0.146% | 1 | 169 | +7.713% |
| 2025-10-06 | 129.51 | 130.11 | 129.51 | 130.11 | +0.378% | 10 | 169 | +7.870% |
| 2025-10-03 | 129.62 | 129.62 | 129.62 | 129.62 | +7.649% | 1 | 174 | +8.278% |
| 2025-09-24 | 120.41 | 120.41 | 120.41 | 120.41 | -3.036% | 3 | 173 | +16.560% |
| 2025-09-22 | 124.18 | 124.18 | 124.18 | 124.18 | +0.959% | 1 | 176 | +13.021% |
| 2025-09-19 | 123.00 | 123.00 | 123.00 | 123.00 | +11.818% | 6 | 177 | +14.106% |
| 2025-09-11 | 109.00 | 110.00 | 109.00 | 110.00 | +0.917% | 7 | 171 | +27.591% |
| 2025-09-10 | 109.00 | 109.00 | 109.00 | 109.00 | +1.537% | 1 | 178 | +28.761% |
| 2025-09-09 | 106.50 | 107.35 | 106.50 | 107.35 | +0.430% | 2 | 179 | +30.741% |
| 2025-09-08 | 106.89 | 106.89 | 106.89 | 106.89 | +2.997% | 1 | 180 | +31.303% |
| 2025-09-05 | 102.32 | 103.78 | 102.32 | 103.78 | +0.513% | 3 | 180 | +35.238% |
| 2025-09-04 | 101.87 | 103.25 | 101.87 | 103.25 | +3.602% | 3 | 180 | +35.932% |
| 2025-09-03 | 100.99 | 100.99 | 99.66 | 99.66 | +5.639% | 4 | 181 | +40.829% |
| 2025-09-02 | 95.91 | 96.22 | 94.34 | 94.34 | -6.204% | 5 | 182 | +48.770% |
| 2025-08-29 | 100.58 | 100.58 | 100.58 | 100.58 | -4.844% | 1 | 182 | +39.541% |
| 2025-08-28 | 105.70 | 105.70 | 105.70 | 105.70 | +3.273% | 1 | 182 | +32.781% |
| 2025-08-25 | 102.35 | 102.35 | 102.35 | 102.35 | +0.098% | 1 | 183 | +37.128% |
| 2025-08-22 | 98.68 | 103.00 | 98.68 | 102.25 | +5.152% | 8 | 183 | +37.262% |
| 2025-08-21 | 97.59 | 97.80 | 97.05 | 97.24 | -1.309% | 5 | 176 | +44.334% |
| 2025-08-20 | 98.12 | 98.53 | 98.12 | 98.53 | -3.127% | 3 | 177 | +42.444% |
| 2025-08-19 | 105.51 | 105.51 | 101.68 | 101.71 | -5.157% | 9 | 178 | +37.990% |
| 2025-08-18 | 106.75 | 107.24 | 106.75 | 107.24 | +1.553% | 7 | 178 | +30.875% |
| 2025-08-11 | 105.60 | 105.60 | 105.60 | 105.60 | +2.445% | 1 | 174 | +32.907% |
| 2025-08-07 | 102.00 | 104.90 | 102.00 | 103.08 | +2.019% | 106 | 173 | +36.156% |
| 2025-08-06 | 99.80 | 102.00 | 99.80 | 101.04 | +3.993% | 111 | 223 | +38.905% |
| 2025-08-04 | 96.55 | 97.16 | 96.55 | 97.16 | -4.745% | 2 | 166 | +44.452% |
| 2025-07-31 | 102.00 | 102.00 | 102.00 | 102.00 | -4.090% | 4 | 166 | +37.598% |
| 2025-07-29 | 106.35 | 106.35 | 106.35 | 106.35 | +2.585% | 60 | 166 | +31.970% |
| 2025-07-28 | 102.60 | 103.86 | 102.60 | 103.67 | +0.650% | 61 | 226 | +35.381% |
| 2025-07-25 | 102.53 | 103.46 | 102.53 | 103.00 | +0.224% | 3 | 166 | +36.262% |
| 2025-07-21 | 102.05 | 102.77 | 101.56 | 102.77 | +3.756% | 37 | 165 | +36.567% |
| 2025-07-17 | 99.20 | 99.24 | 99.05 | 99.05 | +5.283% | 37 | 197 | +41.696% |
| 2025-07-14 | 94.07 | 94.08 | 94.07 | 94.08 | -0.159% | 10 | 165 | +49.182% |
| 2025-07-10 | 94.23 | 94.23 | 94.23 | 94.23 | -2.160% | 1 | 165 | +48.944% |
| 2025-07-03 | 95.80 | 97.00 | 95.80 | 96.31 | +2.643% | 292 | 442 | +45.727% |
| 2025-06-30 | 93.83 | 93.83 | 93.83 | 93.83 | +1.110% | 95 | 442 | +49.579% |
| 2025-06-27 | 92.02 | 92.80 | 92.02 | 92.80 | +4.717% | 192 | 347 | +51.239% |
| 2025-06-26 | 89.00 | 89.00 | 88.62 | 88.62 | +1.722% | 2 | 155 | +58.373% |
| 2025-06-25 | 89.00 | 89.00 | 87.12 | 87.12 | +1.338% | 2 | 156 | +61.100% |
| 2025-06-24 | 85.61 | 85.97 | 85.61 | 85.97 | +8.138% | 2 | 156 | +63.255% |
| 2025-06-23 | 79.50 | 79.50 | 79.50 | 79.50 | -4.562% | 3 | 154 | +76.541% |
| 2025-06-12 | 82.59 | 83.30 | 82.59 | 83.30 | -3.699% | 12 | 151 | +68.487% |
| 2025-06-11 | 86.50 | 86.50 | 86.50 | 86.50 | +13.028% | 1 | 141 | +62.254% |
| 2025-06-02 | 76.53 | 76.53 | 76.53 | 76.53 | +0.367% | 1 | 141 | +83.392% |
| 2025-05-29 | 76.25 | 76.25 | 76.25 | 76.25 | -0.987% | 1 | 141 | +84.066% |
| 2025-05-28 | 77.01 | 77.01 | 77.01 | 77.01 | +3.065% | 1 | 140 | +82.249% |
| 2025-05-22 | 74.00 | 74.72 | 74.00 | 74.72 | +24.223% | 2 | 140 | +87.835% |
| 2025-05-09 | 60.64 | 60.64 | 60.15 | 60.15 | +14.878% | 4 | 140 | +133.333% |
| 2025-04-29 | 51.52 | 52.36 | 51.52 | 52.36 | +9.357% | 2 | 139 | +168.048% |
| 2025-04-25 | 47.39 | 48.25 | 46.81 | 47.88 | +7.596% | 548 | 139 | +193.129% |
| 2025-04-23 | 44.50 | 44.50 | 44.50 | 44.50 | +29.738% | 1 | 3 | +215.393% |
| 2025-04-21 | 34.30 | 34.30 | 34.30 | 34.30 | -8.436% | 1 | 3 | +309.184% |
| 2025-04-17 | 37.38 | 37.46 | 37.38 | 37.46 | -11.859% | 2 | 3 | +274.666% |
| 2025-04-15 | 42.50 | 42.50 | 42.50 | 42.50 | +64.410% | 1 | 3 | +230.235% |
| 2025-04-09 | 25.85 | 25.85 | 25.85 | 25.85 | -4.753% | 2 | 3 | +442.940% |
| 2025-04-07 | 26.44 | 27.14 | 26.44 | 27.14 | -30.034% | 3 | 4 | +417.133% |
| 2025-04-03 | 38.79 | 38.79 | 38.79 | 38.79 | -10.208% | 1 | 2 | +261.820% |
| 2025-03-31 | 42.28 | 43.20 | 42.28 | 43.20 | -16.473% | 2 | 1 | +224.884% |
| 2025-03-21 | 51.72 | 51.72 | 51.72 | 51.72 | 0.000% | 2 | 1 | +171.365% |