QQQ270617C00565000
QQQ Jun 17 2027 565.00 Call
optionOPRA
EODNov 5, 2026
123.57USD-23.802%(-38.60)2Vol324OI
QQQ270617C00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 123.24 | 123.57 | 123.24 | 123.57 | -23.802% | 2 | 325 | 0.000% |
| 2026-11-04 | 162.17 | 162.17 | 162.17 | 162.17 | -10.807% | 1 | 324 | -23.802% |
| 2026-10-27 | 182.03 | 182.03 | 181.82 | 181.82 | +4.838% | 2 | 324 | -32.037% |
| 2026-10-16 | 173.43 | 173.43 | 173.43 | 173.43 | -14.105% | 1 | 323 | -28.749% |
| 2026-10-13 | 202.09 | 202.09 | 201.91 | 201.91 | +1.831% | 2 | 323 | -38.799% |
| 2026-09-28 | 198.28 | 198.28 | 198.28 | 198.28 | -4.171% | 12 | 323 | -37.679% |
| 2026-09-22 | 206.53 | 208.04 | 206.53 | 206.91 | +0.681% | 5 | 324 | -40.278% |
| 2026-09-21 | 204.50 | 205.51 | 204.50 | 205.51 | +20.336% | 3 | 324 | -39.872% |
| 2026-09-15 | 170.78 | 170.78 | 170.78 | 170.78 | -2.590% | 2 | 326 | -27.644% |
| 2026-09-10 | 175.32 | 175.32 | 175.32 | 175.32 | -3.213% | 1 | 326 | -29.517% |
| 2026-09-09 | 181.40 | 181.40 | 181.14 | 181.14 | -8.116% | 10 | 317 | -31.782% |
| 2026-08-14 | 197.29 | 197.29 | 197.14 | 197.14 | +1.160% | 2 | 317 | -37.319% |
| 2026-08-04 | 191.06 | 194.88 | 191.06 | 194.88 | +29.060% | 2 | 317 | -36.592% |
| 2026-07-28 | 151.00 | 151.00 | 151.00 | 151.00 | -8.579% | 1 | 317 | -18.166% |
| 2026-07-24 | 165.17 | 165.17 | 165.17 | 165.17 | -7.829% | 1 | 316 | -25.186% |
| 2026-07-20 | 179.20 | 179.20 | 179.20 | 179.20 | -1.169% | 1 | 316 | -31.044% |
| 2026-07-16 | 181.32 | 181.32 | 181.32 | 181.32 | -8.807% | 6 | 319 | -31.850% |
| 2026-07-09 | 197.14 | 198.83 | 197.14 | 198.83 | -3.345% | 5 | 320 | -37.851% |
| 2026-07-01 | 205.71 | 205.71 | 205.71 | 205.71 | -3.049% | 1 | 321 | -39.930% |
| 2026-06-30 | 212.18 | 212.18 | 212.18 | 212.18 | +12.004% | 1 | 322 | -41.762% |
| 2026-06-26 | 186.78 | 189.44 | 186.78 | 189.44 | -2.531% | 2 | 324 | -34.771% |
| 2026-06-25 | 194.36 | 194.36 | 194.36 | 194.36 | -2.820% | 1 | 324 | -36.422% |
| 2026-06-23 | 199.49 | 200.00 | 199.49 | 200.00 | -7.266% | 2 | 323 | -38.215% |
| 2026-06-22 | 215.67 | 215.67 | 215.67 | 215.67 | +0.251% | 1 | 322 | -42.704% |
| 2026-06-18 | 215.13 | 215.13 | 215.13 | 215.13 | +1.000% | 1 | 323 | -42.560% |
| 2026-06-16 | 213.00 | 213.00 | 213.00 | 213.00 | -2.637% | 1 | 322 | -41.986% |
| 2026-06-15 | 214.46 | 218.77 | 214.46 | 218.77 | +8.906% | 5 | 325 | -43.516% |
| 2026-06-12 | 200.88 | 200.88 | 200.88 | 200.88 | +1.970% | 1 | 324 | -38.486% |
| 2026-06-08 | 195.92 | 199.39 | 194.08 | 197.00 | +0.249% | 11 | 328 | -37.274% |
| 2026-06-05 | 195.24 | 196.51 | 195.24 | 196.51 | -7.979% | 4 | 326 | -37.118% |
| 2026-06-04 | 212.89 | 213.55 | 212.89 | 213.55 | -1.504% | 2 | 326 | -42.135% |
| 2026-06-02 | 215.78 | 216.81 | 215.78 | 216.81 | +1.951% | 4 | 330 | -43.005% |
| 2026-05-29 | 212.66 | 212.66 | 212.66 | 212.66 | +1.863% | 1 | 330 | -41.893% |
| 2026-05-28 | 203.93 | 210.00 | 203.93 | 208.77 | +3.357% | 10 | 328 | -40.810% |
| 2026-05-27 | 201.99 | 201.99 | 201.99 | 201.99 | -1.718% | 1 | 327 | -38.824% |
| 2026-05-26 | 200.51 | 206.68 | 200.51 | 205.52 | +4.665% | 12 | 321 | -39.874% |
| 2026-05-22 | 195.76 | 196.37 | 195.76 | 196.36 | +2.356% | 80 | 307 | -37.070% |
| 2026-05-21 | 191.84 | 191.84 | 191.84 | 191.84 | +4.261% | 1 | 307 | -35.587% |
| 2026-05-20 | 184.00 | 184.00 | 184.00 | 184.00 | -5.189% | 1 | 307 | -32.842% |
| 2026-05-13 | 194.07 | 194.07 | 194.07 | 194.07 | +8.365% | 1 | 307 | -36.327% |
| 2026-05-12 | 179.09 | 179.09 | 179.09 | 179.09 | -5.702% | 1 | 307 | -31.001% |
| 2026-05-11 | 189.92 | 189.92 | 189.92 | 189.92 | +1.291% | 1 | 307 | -34.936% |
| 2026-05-08 | 184.79 | 187.50 | 184.79 | 187.50 | +5.178% | 7 | 306 | -34.096% |
| 2026-05-07 | 178.27 | 178.27 | 178.27 | 178.27 | +3.796% | 1 | 305 | -30.684% |
| 2026-05-06 | 171.75 | 171.75 | 171.75 | 171.75 | +5.634% | 1 | 305 | -28.052% |
| 2026-05-05 | 162.04 | 163.26 | 162.04 | 162.59 | +7.363% | 6 | 305 | -23.999% |
| 2026-05-04 | 151.44 | 151.44 | 151.44 | 151.44 | -2.215% | 5 | 308 | -18.403% |
| 2026-05-01 | 152.00 | 157.80 | 152.00 | 154.87 | +3.447% | 11 | 309 | -20.210% |
| 2026-04-30 | 147.00 | 149.96 | 144.17 | 149.71 | +3.405% | 28 | 309 | -17.460% |
| 2026-04-29 | 144.78 | 144.78 | 144.78 | 144.78 | -0.152% | 8 | 312 | -14.650% |
| 2026-04-28 | 145.00 | 145.00 | 145.00 | 145.00 | -1.595% | 1 | 312 | -14.779% |
| 2026-04-27 | 145.52 | 147.35 | 145.52 | 147.35 | +0.265% | 2 | 312 | -16.138% |
| 2026-04-24 | 144.30 | 146.96 | 144.30 | 146.96 | +6.493% | 4 | 310 | -15.916% |
| 2026-04-23 | 136.85 | 140.37 | 136.85 | 138.00 | -0.231% | 6 | 311 | -10.457% |
| 2026-04-22 | 135.19 | 138.32 | 135.19 | 138.32 | +3.610% | 12 | 313 | -10.664% |
| 2026-04-21 | 133.50 | 133.50 | 133.50 | 133.50 | +2.244% | 1 | 314 | -7.438% |
| 2026-04-20 | 133.29 | 133.29 | 130.57 | 130.57 | -3.367% | 8 | 314 | -5.361% |
| 2026-04-17 | 135.12 | 135.12 | 135.12 | 135.12 | +4.131% | 1 | 314 | -8.548% |
| 2026-04-16 | 125.00 | 129.76 | 125.00 | 129.76 | +8.759% | 2 | 315 | -4.770% |
| 2026-04-15 | 119.31 | 119.31 | 119.31 | 119.31 | +3.299% | 1 | 314 | +3.571% |
| 2026-04-14 | 112.41 | 115.50 | 112.41 | 115.50 | +8.696% | 9 | 315 | +6.987% |
| 2026-04-13 | 103.60 | 106.26 | 103.40 | 106.26 | +1.889% | 4 | 315 | +16.290% |
| 2026-04-10 | 105.49 | 106.08 | 104.29 | 104.29 | +15.238% | 16 | 314 | +18.487% |
| 2026-04-06 | 90.50 | 90.50 | 90.50 | 90.50 | +3.311% | 2 | 318 | +36.541% |
| 2026-04-01 | 87.27 | 87.60 | 87.27 | 87.60 | +13.149% | 4 | 318 | +41.062% |
| 2026-03-31 | 77.57 | 77.91 | 77.42 | 77.42 | +5.592% | 5 | 317 | +59.610% |
| 2026-03-30 | 76.95 | 79.10 | 73.32 | 73.32 | -1.689% | 92 | 315 | +68.535% |
| 2026-03-27 | 78.00 | 79.29 | 74.58 | 74.58 | -10.928% | 90 | 315 | +65.688% |
| 2026-03-26 | 86.22 | 86.22 | 83.73 | 83.73 | -5.635% | 2 | 298 | +47.582% |
| 2026-03-24 | 88.74 | 88.74 | 88.73 | 88.73 | -1.902% | 10 | 297 | +39.265% |
| 2026-03-20 | 90.76 | 90.76 | 90.45 | 90.45 | -6.269% | 43 | 307 | +36.617% |
| 2026-03-19 | 93.00 | 96.50 | 93.00 | 96.50 | -3.500% | 2 | 318 | +28.052% |
| 2026-03-12 | 100.00 | 100.00 | 100.00 | 100.00 | 0.000% | 2 | 317 | +23.570% |
| 2026-03-06 | 100.00 | 103.00 | 100.00 | 100.00 | -1.961% | 3 | 317 | +23.570% |
| 2026-02-27 | 103.00 | 103.00 | 102.00 | 102.00 | -6.849% | 3 | 316 | +21.147% |
| 2026-02-25 | 109.50 | 109.50 | 109.50 | 109.50 | +4.435% | 1 | 316 | +12.849% |
| 2026-02-24 | 104.75 | 104.85 | 104.75 | 104.85 | +6.447% | 2 | 316 | +17.854% |
| 2026-02-23 | 98.50 | 98.50 | 98.50 | 98.50 | -1.421% | 1 | 317 | +25.452% |
| 2026-02-12 | 102.38 | 102.60 | 99.92 | 99.92 | -5.361% | 6 | 317 | +23.669% |
| 2026-02-06 | 105.58 | 105.58 | 105.58 | 105.58 | +8.066% | 2 | 317 | +17.039% |
| 2026-02-05 | 97.62 | 97.70 | 97.62 | 97.70 | -5.668% | 8 | 316 | +26.479% |
| 2026-02-04 | 107.03 | 108.00 | 102.09 | 103.57 | -6.534% | 46 | 313 | +19.311% |
| 2026-02-03 | 110.81 | 110.81 | 110.81 | 110.81 | -8.003% | 2 | 279 | +11.515% |
| 2026-02-02 | 120.45 | 120.45 | 120.45 | 120.45 | -5.165% | 2 | 277 | +2.590% |
| 2026-01-28 | 127.01 | 127.01 | 127.01 | 127.01 | +2.427% | 1 | 275 | -2.708% |
| 2026-01-27 | 124.00 | 124.00 | 124.00 | 124.00 | +3.766% | 2 | 275 | -0.347% |
| 2026-01-26 | 119.50 | 119.50 | 119.50 | 119.50 | +2.434% | 1 | 273 | +3.406% |
| 2026-01-23 | 116.66 | 116.66 | 116.66 | 116.66 | +9.581% | 1 | 274 | +5.923% |
| 2026-01-20 | 106.61 | 106.61 | 106.46 | 106.46 | -10.605% | 2 | 275 | +16.072% |
| 2026-01-07 | 118.54 | 119.09 | 118.54 | 119.09 | +2.690% | 5 | 274 | +3.762% |
| 2025-12-29 | 116.02 | 116.02 | 115.97 | 115.97 | +10.353% | 2 | 274 | +6.553% |
| 2025-12-17 | 105.15 | 105.15 | 105.09 | 105.09 | -13.691% | 2 | 273 | +17.585% |
| 2025-12-09 | 121.76 | 121.76 | 121.76 | 121.76 | -1.719% | 1 | 272 | +1.487% |
| 2025-12-05 | 123.89 | 123.89 | 123.89 | 123.89 | +1.800% | 1 | 272 | -0.258% |
| 2025-12-03 | 120.00 | 121.70 | 120.00 | 121.70 | -0.246% | 3 | 273 | +1.537% |
| 2025-12-02 | 122.00 | 122.00 | 122.00 | 122.00 | +4.274% | 1 | 274 | +1.287% |
| 2025-11-26 | 117.00 | 117.00 | 117.00 | 117.00 | +7.894% | 7 | 266 | +5.615% |
| 2025-11-25 | 108.44 | 108.44 | 108.44 | 108.44 | +1.346% | 1 | 266 | +13.952% |
| 2025-11-24 | 107.00 | 107.00 | 107.00 | 107.00 | +3.162% | 2 | 265 | +15.486% |
| 2025-11-21 | 101.00 | 104.00 | 101.00 | 103.72 | -11.161% | 21 | 265 | +19.138% |
| 2025-11-20 | 116.54 | 116.75 | 116.54 | 116.75 | +10.360% | 2 | 272 | +5.842% |
| 2025-11-18 | 110.00 | 110.00 | 105.79 | 105.79 | -10.043% | 3 | 272 | +16.807% |
| 2025-11-14 | 117.60 | 117.60 | 117.60 | 117.60 | -4.133% | 1 | 271 | +5.077% |
| 2025-11-11 | 122.86 | 123.17 | 122.05 | 122.67 | +12.541% | 34 | 271 | +0.734% |
| 2025-11-07 | 111.00 | 111.00 | 109.00 | 109.00 | -9.167% | 3 | 276 | +13.367% |
| 2025-11-06 | 121.24 | 121.24 | 120.00 | 120.00 | -6.905% | 3 | 274 | +2.975% |
| 2025-11-04 | 128.90 | 128.90 | 128.90 | 128.90 | -4.192% | 1 | 273 | -4.135% |
| 2025-10-29 | 134.54 | 134.54 | 134.54 | 134.54 | +16.334% | 1 | 273 | -8.154% |
| 2025-10-20 | 113.60 | 115.65 | 113.60 | 115.65 | +5.607% | 2 | 274 | +6.848% |
| 2025-10-17 | 109.51 | 109.51 | 109.51 | 109.51 | +0.468% | 1 | 274 | +12.839% |
| 2025-10-10 | 108.50 | 109.00 | 108.50 | 109.00 | -5.758% | 2 | 274 | +13.367% |
| 2025-10-09 | 115.51 | 115.67 | 115.51 | 115.66 | +9.797% | 22 | 274 | +6.839% |
| 2025-09-30 | 105.34 | 105.34 | 105.34 | 105.34 | -1.891% | 1 | 263 | +17.306% |
| 2025-09-29 | 107.37 | 107.37 | 107.37 | 107.37 | -1.205% | 1 | 263 | +15.088% |
| 2025-09-22 | 108.68 | 108.68 | 108.68 | 108.68 | +2.664% | 1 | 263 | +13.701% |
| 2025-09-19 | 105.85 | 105.86 | 105.85 | 105.86 | +8.496% | 3 | 264 | +16.730% |
| 2025-09-17 | 97.57 | 97.57 | 97.57 | 97.57 | +6.739% | 1 | 264 | +26.648% |
| 2025-09-08 | 91.41 | 91.41 | 91.41 | 91.41 | +6.825% | 1 | 265 | +35.182% |
| 2025-09-04 | 85.57 | 85.57 | 85.57 | 85.57 | +0.706% | 1 | 265 | +44.408% |
| 2025-09-03 | 84.97 | 85.24 | 84.97 | 84.97 | +3.244% | 17 | 266 | +45.428% |
| 2025-09-02 | 82.00 | 82.30 | 80.64 | 82.30 | -3.743% | 17 | 266 | +50.146% |
| 2025-08-29 | 85.50 | 85.50 | 85.50 | 85.50 | -3.017% | 1 | 249 | +44.526% |
| 2025-08-28 | 87.88 | 88.16 | 87.88 | 88.16 | +1.778% | 3 | 249 | +40.166% |
| 2025-08-26 | 85.15 | 86.62 | 85.15 | 86.62 | +3.886% | 3 | 249 | +42.658% |
| 2025-08-21 | 83.04 | 83.38 | 83.04 | 83.38 | +0.737% | 2 | 249 | +48.201% |
| 2025-08-20 | 82.77 | 82.77 | 82.77 | 82.77 | -4.456% | 2 | 248 | +49.293% |
| 2025-08-19 | 87.77 | 87.77 | 86.63 | 86.63 | -4.969% | 2 | 248 | +42.641% |
| 2025-08-18 | 91.16 | 91.16 | 91.16 | 91.16 | -2.711% | 2 | 247 | +35.553% |
| 2025-08-12 | 91.20 | 95.02 | 91.20 | 93.70 | +4.529% | 342 | 245 | +31.878% |
| 2025-08-11 | 91.42 | 91.42 | 89.64 | 89.64 | -2.097% | 11 | 189 | +37.851% |
| 2025-08-08 | 89.00 | 91.73 | 88.76 | 91.56 | +4.282% | 88 | 198 | +34.961% |
| 2025-08-07 | 86.60 | 87.80 | 86.60 | 87.80 | +5.238% | 32 | 213 | +40.740% |
| 2025-08-06 | 83.00 | 83.43 | 83.00 | 83.43 | +2.418% | 2 | 182 | +48.112% |
| 2025-08-05 | 83.80 | 83.83 | 81.46 | 81.46 | -1.985% | 13 | 182 | +51.694% |
| 2025-08-04 | 83.11 | 83.11 | 83.11 | 83.11 | +4.005% | 3 | 179 | +48.682% |
| 2025-08-01 | 79.91 | 79.91 | 79.91 | 79.91 | -8.149% | 1 | 182 | +54.636% |
| 2025-07-31 | 90.55 | 91.30 | 87.00 | 87.00 | -1.773% | 311 | 181 | +42.034% |
| 2025-07-30 | 88.57 | 88.57 | 88.57 | 88.57 | +1.548% | 1 | 425 | +39.517% |
| 2025-07-29 | 90.00 | 91.97 | 87.22 | 87.22 | +1.833% | 295 | 425 | +41.676% |
| 2025-07-24 | 85.85 | 85.85 | 85.65 | 85.65 | +0.304% | 2 | 135 | +44.273% |
| 2025-07-23 | 85.39 | 85.39 | 85.39 | 85.39 | +2.031% | 1 | 135 | +44.712% |
| 2025-07-22 | 83.40 | 83.69 | 83.40 | 83.69 | -3.237% | 2 | 136 | +47.652% |
| 2025-07-21 | 86.65 | 87.19 | 86.49 | 86.49 | +3.668% | 54 | 135 | +42.872% |
| 2025-07-17 | 82.48 | 83.43 | 82.48 | 83.43 | +2.130% | 4 | 167 | +48.112% |
| 2025-07-15 | 81.69 | 81.69 | 81.69 | 81.69 | +0.591% | 1 | 168 | +51.267% |
| 2025-07-14 | 81.55 | 81.55 | 81.19 | 81.21 | +1.398% | 9 | 167 | +52.161% |
| 2025-07-09 | 80.09 | 80.09 | 80.09 | 80.09 | +3.529% | 1 | 167 | +54.289% |
| 2025-06-27 | 77.04 | 77.45 | 77.01 | 77.36 | +5.973% | 43 | 166 | +59.734% |
| 2025-06-25 | 73.00 | 73.00 | 73.00 | 73.00 | +8.389% | 1 | 123 | +69.274% |
| 2025-06-18 | 67.35 | 67.35 | 67.35 | 67.35 | -3.786% | 1 | 123 | +83.474% |
| 2025-06-17 | 70.00 | 70.00 | 70.00 | 70.00 | +2.564% | 1 | 123 | +76.529% |
| 2025-06-03 | 67.80 | 68.25 | 67.80 | 68.25 | +5.617% | 2 | 123 | +81.055% |
| 2025-05-28 | 64.58 | 64.62 | 64.58 | 64.62 | +30.466% | 2 | 122 | +91.226% |
| 2025-05-09 | 50.25 | 50.25 | 49.53 | 49.53 | -2.346% | 4 | 121 | +149.485% |
| 2025-05-08 | 50.40 | 50.99 | 50.40 | 50.72 | +2.341% | 166 | 121 | +143.632% |
| 2025-05-02 | 49.41 | 49.56 | 49.41 | 49.56 | +20.029% | 8 | 38 | +149.334% |
| 2025-04-29 | 40.92 | 41.29 | 37.89 | 41.29 | +23.254% | 74 | 36 | +199.273% |
| 2025-04-15 | 33.50 | 33.50 | 33.50 | 33.50 | 0.000% | 1 | 1 | +268.866% |