QQQ270617C00555000
QQQ Jun 17 2027 555.00 Call
optionOPRA
EODNov 5, 2026
144.00USD-24.258%(-46.12)1Vol1,004OI
QQQ270617C00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 144.00 | 144.00 | 144.00 | 144.00 | -24.258% | 1 | 1,001 | 0.000% |
| 2026-10-27 | 190.12 | 190.12 | 190.12 | 190.12 | +4.692% | 1 | 1,001 | -24.258% |
| 2026-10-16 | 181.60 | 181.60 | 181.60 | 181.60 | -18.623% | 1 | 1,001 | -20.705% |
| 2026-10-05 | 223.32 | 223.32 | 223.16 | 223.16 | +2.437% | 3 | 1,000 | -35.472% |
| 2026-09-22 | 217.67 | 218.03 | 217.67 | 217.85 | +14.894% | 6 | 1,000 | -33.899% |
| 2026-09-09 | 189.95 | 189.95 | 189.61 | 189.61 | +0.926% | 8 | 1,001 | -24.055% |
| 2026-08-31 | 187.87 | 187.87 | 187.87 | 187.87 | -9.119% | 1 | 1,002 | -23.351% |
| 2026-08-14 | 206.72 | 206.72 | 206.72 | 206.72 | +26.993% | 1 | 1,002 | -30.341% |
| 2026-07-28 | 158.87 | 162.78 | 158.87 | 162.78 | -7.622% | 3 | 1,002 | -11.537% |
| 2026-07-27 | 176.21 | 176.21 | 176.21 | 176.21 | -13.964% | 2 | 1,002 | -18.279% |
| 2026-07-14 | 204.81 | 204.81 | 204.81 | 204.81 | +2.518% | 1 | 1,003 | -29.691% |
| 2026-07-13 | 199.78 | 199.78 | 199.78 | 199.78 | -3.758% | 1 | 1,003 | -27.921% |
| 2026-07-06 | 207.58 | 207.58 | 207.58 | 207.58 | -3.898% | 1 | 1,003 | -30.629% |
| 2026-06-30 | 217.00 | 217.00 | 216.00 | 216.00 | +5.882% | 2 | 1,003 | -33.333% |
| 2026-06-29 | 204.00 | 204.00 | 204.00 | 204.00 | +0.795% | 1 | 1,003 | -29.412% |
| 2026-06-25 | 203.91 | 203.91 | 202.39 | 202.39 | -12.004% | 2 | 1,002 | -28.850% |
| 2026-06-22 | 230.00 | 230.00 | 230.00 | 230.00 | +2.683% | 1 | 1,003 | -37.391% |
| 2026-06-18 | 218.34 | 223.99 | 218.34 | 223.99 | +0.116% | 2 | 1,004 | -35.711% |
| 2026-06-15 | 222.95 | 223.73 | 222.95 | 223.73 | +10.944% | 2 | 1,004 | -35.637% |
| 2026-06-12 | 205.05 | 205.05 | 201.66 | 201.66 | +0.906% | 2 | 1,003 | -28.593% |
| 2026-06-10 | 199.85 | 199.85 | 199.85 | 199.85 | +1.892% | 2 | 1,002 | -27.946% |
| 2026-06-05 | 210.61 | 210.61 | 196.14 | 196.14 | -11.349% | 4 | 1,001 | -26.583% |
| 2026-05-29 | 221.25 | 221.25 | 221.25 | 221.25 | +2.071% | 4 | 1,001 | -34.915% |
| 2026-05-28 | 216.76 | 216.76 | 216.76 | 216.76 | +2.197% | 1 | 1,002 | -33.567% |
| 2026-05-26 | 211.49 | 212.10 | 211.49 | 212.10 | +3.742% | 3 | 1,002 | -32.107% |
| 2026-05-22 | 204.39 | 204.45 | 204.39 | 204.45 | +4.402% | 4 | 1,002 | -29.567% |
| 2026-05-21 | 194.72 | 195.83 | 194.72 | 195.83 | +3.362% | 5 | 1,002 | -26.467% |
| 2026-05-18 | 189.46 | 189.46 | 189.46 | 189.46 | -6.481% | 1 | 1,002 | -23.995% |
| 2026-05-14 | 202.59 | 202.59 | 202.59 | 202.59 | +0.446% | 1 | 1,002 | -28.920% |
| 2026-05-13 | 201.69 | 201.69 | 201.69 | 201.69 | +6.890% | 1 | 1,002 | -28.603% |
| 2026-05-12 | 188.69 | 188.69 | 188.69 | 188.69 | -3.774% | 1 | 1,002 | -23.684% |
| 2026-05-08 | 188.15 | 196.09 | 188.15 | 196.09 | +9.529% | 3 | 1,002 | -26.564% |
| 2026-05-07 | 179.03 | 179.03 | 179.03 | 179.03 | 0.000% | 1 | 1,002 | -19.567% |
| 2026-05-06 | 178.00 | 179.10 | 178.00 | 179.03 | +5.935% | 6 | 1,002 | -19.567% |
| 2026-05-05 | 169.00 | 169.00 | 169.00 | 169.00 | +4.456% | 1 | 1,002 | -14.793% |
| 2026-05-04 | 164.18 | 164.18 | 161.79 | 161.79 | +4.827% | 5 | 1,002 | -10.996% |
| 2026-04-30 | 154.16 | 154.34 | 154.16 | 154.34 | +3.237% | 2 | 1,002 | -6.699% |
| 2026-04-28 | 147.42 | 149.50 | 147.10 | 149.50 | -3.461% | 19 | 1,002 | -3.679% |
| 2026-04-27 | 154.86 | 154.86 | 154.86 | 154.86 | -0.065% | 1 | 1,011 | -7.013% |
| 2026-04-24 | 154.96 | 154.96 | 154.96 | 154.96 | +7.328% | 1 | 1,010 | -7.073% |
| 2026-04-23 | 147.56 | 147.56 | 144.38 | 144.38 | +3.863% | 2 | 1,010 | -0.263% |
| 2026-04-21 | 139.86 | 140.26 | 139.01 | 139.01 | +0.644% | 7 | 1,004 | +3.590% |
| 2026-04-20 | 140.10 | 140.10 | 138.12 | 138.12 | -2.903% | 4 | 1,004 | +4.257% |
| 2026-04-17 | 142.25 | 142.25 | 142.25 | 142.25 | +5.417% | 1 | 1,004 | +1.230% |
| 2026-04-16 | 136.00 | 136.00 | 134.65 | 134.94 | +3.205% | 27 | 1,004 | +6.714% |
| 2026-04-15 | 129.95 | 130.75 | 128.76 | 130.75 | +14.814% | 22 | 1,014 | +10.134% |
| 2026-04-13 | 113.02 | 113.88 | 113.02 | 113.88 | +2.364% | 2 | 1,014 | +26.449% |
| 2026-04-10 | 112.33 | 112.33 | 111.25 | 111.25 | +3.972% | 2 | 1,015 | +29.438% |
| 2026-04-08 | 107.75 | 107.75 | 107.00 | 107.00 | +13.588% | 2 | 1,014 | +34.579% |
| 2026-04-07 | 96.00 | 96.00 | 94.20 | 94.20 | -2.383% | 2 | 1,013 | +52.866% |
| 2026-04-06 | 96.50 | 96.50 | 96.50 | 96.50 | +3.998% | 1 | 1,011 | +49.223% |
| 2026-04-02 | 93.33 | 93.63 | 92.32 | 92.79 | -2.858% | 5 | 1,009 | +55.189% |
| 2026-04-01 | 90.00 | 95.52 | 90.00 | 95.52 | +8.607% | 5 | 1,009 | +50.754% |
| 2026-03-31 | 83.54 | 87.95 | 82.49 | 87.95 | +12.655% | 6 | 1,008 | +63.729% |
| 2026-03-30 | 82.65 | 82.68 | 77.00 | 78.07 | -3.617% | 141 | 1,005 | +84.450% |
| 2026-03-27 | 81.00 | 81.00 | 81.00 | 81.00 | -12.290% | 1 | 865 | +77.778% |
| 2026-03-26 | 95.00 | 95.00 | 92.00 | 92.35 | -7.186% | 3 | 865 | +55.929% |
| 2026-03-19 | 99.50 | 99.50 | 99.50 | 99.50 | -7.459% | 1 | 864 | +44.724% |
| 2026-03-17 | 107.47 | 107.52 | 107.32 | 107.52 | +0.939% | 4 | 863 | +33.929% |
| 2026-03-16 | 106.27 | 106.52 | 106.27 | 106.52 | +4.431% | 2 | 861 | +35.186% |
| 2026-03-13 | 102.00 | 102.00 | 102.00 | 102.00 | -3.674% | 1 | 860 | +41.176% |
| 2026-03-09 | 101.13 | 105.89 | 101.13 | 105.89 | -5.413% | 301 | 860 | +35.990% |
| 2026-03-05 | 111.95 | 111.95 | 111.95 | 111.95 | +7.180% | 1 | 710 | +28.629% |
| 2026-03-03 | 104.45 | 104.45 | 104.45 | 104.45 | -3.733% | 1 | 710 | +37.865% |
| 2026-02-12 | 108.50 | 108.50 | 108.50 | 108.50 | -6.739% | 1 | 710 | +32.719% |
| 2026-02-10 | 114.75 | 116.62 | 114.75 | 116.34 | +2.358% | 475 | 710 | +23.775% |
| 2026-02-06 | 107.52 | 113.66 | 107.52 | 113.66 | +7.277% | 474 | 790 | +26.694% |
| 2026-02-05 | 104.50 | 105.95 | 104.50 | 105.95 | -10.424% | 2 | 447 | +35.913% |
| 2026-02-03 | 119.40 | 119.40 | 118.00 | 118.28 | -7.268% | 3 | 445 | +21.745% |
| 2026-02-02 | 127.55 | 127.55 | 127.55 | 127.55 | -4.735% | 1 | 443 | +12.897% |
| 2026-01-28 | 132.78 | 133.93 | 131.33 | 133.89 | +6.253% | 535 | 446 | +7.551% |
| 2026-01-23 | 123.63 | 126.02 | 123.63 | 126.01 | +9.232% | 636 | 621 | +14.277% |
| 2026-01-20 | 115.36 | 115.36 | 115.36 | 115.36 | -4.897% | 1 | 339 | +24.827% |
| 2025-12-31 | 121.30 | 121.30 | 121.30 | 121.30 | -1.342% | 3 | 339 | +18.714% |
| 2025-12-30 | 122.95 | 122.95 | 122.95 | 122.95 | -2.737% | 1 | 339 | +17.121% |
| 2025-12-26 | 126.41 | 126.41 | 126.41 | 126.41 | +8.974% | 1 | 339 | +13.915% |
| 2025-12-18 | 117.34 | 117.34 | 116.00 | 116.00 | -0.855% | 3 | 339 | +24.138% |
| 2025-12-16 | 115.94 | 117.00 | 115.94 | 117.00 | -4.808% | 3 | 337 | +23.077% |
| 2025-12-12 | 125.00 | 125.00 | 122.91 | 122.91 | -4.824% | 2 | 337 | +17.159% |
| 2025-12-10 | 129.14 | 129.14 | 129.14 | 129.14 | -0.700% | 1 | 336 | +11.507% |
| 2025-12-08 | 130.05 | 130.05 | 130.05 | 130.05 | +20.417% | 1 | 336 | +10.727% |
| 2025-11-20 | 122.08 | 122.08 | 108.00 | 108.00 | -7.296% | 2 | 336 | +33.333% |
| 2025-11-18 | 116.50 | 116.50 | 116.50 | 116.50 | -2.787% | 1 | 335 | +23.605% |
| 2025-11-13 | 119.84 | 119.84 | 119.84 | 119.84 | -9.150% | 1 | 335 | +20.160% |
| 2025-11-11 | 131.82 | 132.27 | 131.82 | 131.91 | -2.129% | 6 | 335 | +9.165% |
| 2025-11-04 | 134.78 | 134.78 | 134.78 | 134.78 | -1.671% | 1 | 335 | +6.841% |
| 2025-10-30 | 137.07 | 137.07 | 137.07 | 137.07 | +1.949% | 1 | 335 | +5.056% |
| 2025-10-27 | 134.45 | 134.45 | 134.45 | 134.45 | +5.841% | 1 | 335 | +7.103% |
| 2025-10-24 | 125.60 | 127.03 | 125.60 | 127.03 | +6.035% | 3 | 335 | +13.359% |
| 2025-10-15 | 119.80 | 119.80 | 119.80 | 119.80 | +6.018% | 1 | 335 | +20.200% |
| 2025-10-14 | 113.00 | 113.00 | 113.00 | 113.00 | +0.588% | 1 | 336 | +27.434% |
| 2025-10-10 | 119.60 | 119.60 | 112.34 | 112.34 | +0.286% | 9 | 336 | +28.182% |
| 2025-09-30 | 112.02 | 112.02 | 112.02 | 112.02 | -3.464% | 1 | 327 | +28.548% |
| 2025-09-22 | 116.04 | 116.04 | 116.04 | 116.04 | +7.246% | 1 | 328 | +24.095% |
| 2025-09-18 | 107.86 | 108.20 | 107.86 | 108.20 | +4.390% | 2 | 327 | +33.087% |
| 2025-09-17 | 103.65 | 103.65 | 103.65 | 103.65 | +12.431% | 1 | 327 | +38.929% |
| 2025-09-05 | 92.26 | 92.26 | 92.19 | 92.19 | +0.842% | 2 | 326 | +56.199% |
| 2025-08-29 | 91.81 | 91.81 | 91.42 | 91.42 | -2.078% | 2 | 325 | +57.515% |
| 2025-08-22 | 93.36 | 93.36 | 93.36 | 93.36 | -4.010% | 1 | 325 | +54.242% |
| 2025-08-12 | 96.47 | 97.42 | 96.47 | 97.26 | -0.021% | 167 | 325 | +48.057% |
| 2025-08-08 | 96.95 | 98.74 | 96.95 | 97.28 | +5.054% | 166 | 379 | +48.026% |
| 2025-08-07 | 92.60 | 92.60 | 92.60 | 92.60 | +3.522% | 27 | 271 | +55.508% |
| 2025-08-06 | 89.45 | 89.45 | 89.45 | 89.45 | -0.368% | 31 | 271 | +60.984% |
| 2025-08-05 | 90.80 | 90.80 | 89.78 | 89.78 | +1.596% | 30 | 271 | +60.392% |
| 2025-08-04 | 88.37 | 88.37 | 88.37 | 88.37 | +2.744% | 1 | 301 | +62.951% |
| 2025-08-01 | 85.00 | 86.01 | 85.00 | 86.01 | -11.138% | 52 | 302 | +67.422% |
| 2025-07-29 | 96.59 | 98.08 | 96.59 | 96.79 | +2.968% | 37 | 291 | +48.776% |
| 2025-07-28 | 93.50 | 94.26 | 93.48 | 94.00 | +1.075% | 292 | 291 | +53.191% |
| 2025-07-25 | 93.00 | 93.00 | 93.00 | 93.00 | -0.032% | 25 | 478 | +54.839% |
| 2025-07-21 | 92.79 | 94.39 | 92.79 | 93.03 | +8.124% | 317 | 503 | +54.789% |
| 2025-07-16 | 87.00 | 87.00 | 86.04 | 86.04 | -1.612% | 2 | 193 | +67.364% |
| 2025-07-14 | 87.61 | 87.61 | 87.45 | 87.45 | +0.517% | 3 | 193 | +64.666% |
| 2025-07-10 | 87.00 | 87.00 | 87.00 | 87.00 | +1.529% | 1 | 193 | +65.517% |
| 2025-07-09 | 85.69 | 85.69 | 85.69 | 85.69 | +0.129% | 1 | 192 | +68.048% |
| 2025-07-08 | 85.58 | 85.58 | 85.58 | 85.58 | -2.317% | 1 | 191 | +68.264% |
| 2025-07-03 | 87.61 | 87.61 | 87.61 | 87.61 | +20.642% | 1 | 193 | +64.365% |
| 2025-06-20 | 72.62 | 72.62 | 72.62 | 72.62 | -5.047% | 2 | 193 | +98.292% |
| 2025-06-11 | 76.48 | 76.48 | 76.48 | 76.48 | +2.096% | 1 | 193 | +88.285% |
| 2025-06-10 | 75.05 | 75.05 | 74.91 | 74.91 | +1.490% | 2 | 192 | +92.231% |
| 2025-06-05 | 73.81 | 73.81 | 73.81 | 73.81 | +5.142% | 1 | 192 | +95.096% |
| 2025-05-28 | 69.86 | 70.20 | 69.86 | 70.20 | +4.839% | 2 | 191 | +105.128% |
| 2025-05-27 | 66.50 | 66.96 | 66.50 | 66.96 | +5.449% | 4 | 190 | +115.054% |
| 2025-05-23 | 63.60 | 63.60 | 63.50 | 63.50 | -5.562% | 24 | 198 | +126.772% |
| 2025-05-22 | 66.06 | 67.24 | 66.06 | 67.24 | +3.034% | 298 | 198 | +114.158% |
| 2025-05-21 | 64.80 | 65.26 | 64.80 | 65.26 | +39.743% | 12 | 50 | +120.656% |
| 2025-04-29 | 45.62 | 48.03 | 42.74 | 46.70 | +12.368% | 78 | 38 | +208.351% |
| 2025-04-25 | 41.61 | 41.61 | 41.56 | 41.56 | -0.882% | 4 | 1 | +246.487% |
| 2025-03-28 | 41.55 | 41.93 | 41.55 | 41.93 | 0.000% | 4 | 0 | +243.430% |