QQQ270617C00575000
QQQ Jun 17 2027 575.00 Call
optionOPRA
EODNov 5, 2026
136.00USD-3.724%(-5.26)1Vol895OI
QQQ270617C00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 136.00 | 136.00 | 136.00 | 136.00 | -3.724% | 1 | 895 | 0.000% |
| 2026-10-30 | 145.22 | 145.22 | 141.26 | 141.26 | -11.927% | 5 | 896 | -3.724% |
| 2026-10-22 | 160.39 | 160.39 | 160.39 | 160.39 | -7.806% | 1 | 896 | -15.207% |
| 2026-10-19 | 173.97 | 173.97 | 173.97 | 173.97 | +6.040% | 1 | 896 | -21.826% |
| 2026-10-16 | 164.04 | 164.34 | 164.04 | 164.06 | -5.397% | 5 | 895 | -17.103% |
| 2026-10-15 | 173.42 | 173.42 | 173.42 | 173.42 | -15.730% | 1 | 895 | -21.578% |
| 2026-10-07 | 205.79 | 205.79 | 205.79 | 205.79 | +0.273% | 1 | 894 | -33.913% |
| 2026-10-05 | 201.71 | 205.23 | 201.71 | 205.23 | +3.390% | 2 | 894 | -33.733% |
| 2026-09-25 | 198.50 | 198.50 | 198.50 | 198.50 | -0.909% | 1 | 894 | -31.486% |
| 2026-09-22 | 196.61 | 200.32 | 196.61 | 200.32 | +1.856% | 6 | 895 | -32.109% |
| 2026-09-21 | 194.47 | 196.67 | 194.47 | 196.67 | +15.126% | 8 | 902 | -30.849% |
| 2026-09-17 | 170.83 | 170.83 | 170.83 | 170.83 | +5.379% | 1 | 902 | -20.389% |
| 2026-09-15 | 162.11 | 162.11 | 162.11 | 162.11 | -8.158% | 1 | 903 | -16.106% |
| 2026-09-08 | 176.51 | 176.51 | 176.51 | 176.51 | +1.747% | 1 | 902 | -22.951% |
| 2026-09-04 | 177.18 | 177.18 | 173.48 | 173.48 | -1.761% | 3 | 901 | -21.605% |
| 2026-08-28 | 176.59 | 176.59 | 176.59 | 176.59 | -0.597% | 1 | 900 | -22.985% |
| 2026-08-27 | 177.65 | 177.65 | 177.65 | 177.65 | -1.557% | 1 | 900 | -23.445% |
| 2026-08-18 | 180.46 | 180.46 | 180.46 | 180.46 | -4.377% | 1 | 900 | -24.637% |
| 2026-08-14 | 192.13 | 192.13 | 188.72 | 188.72 | -1.261% | 3 | 900 | -27.936% |
| 2026-08-13 | 192.53 | 192.53 | 191.13 | 191.13 | +3.773% | 2 | 900 | -28.844% |
| 2026-08-04 | 184.18 | 184.18 | 184.18 | 184.18 | +25.293% | 8 | 900 | -26.159% |
| 2026-07-30 | 145.00 | 147.00 | 145.00 | 147.00 | -6.607% | 4 | 899 | -7.483% |
| 2026-07-24 | 157.40 | 157.40 | 157.40 | 157.40 | -5.198% | 1 | 899 | -13.596% |
| 2026-07-23 | 166.03 | 166.03 | 166.03 | 166.03 | +0.612% | 1 | 898 | -18.087% |
| 2026-07-17 | 163.53 | 165.02 | 163.53 | 165.02 | -12.591% | 2 | 898 | -17.586% |
| 2026-07-14 | 188.92 | 188.92 | 188.67 | 188.79 | +3.942% | 3 | 898 | -27.962% |
| 2026-07-13 | 181.63 | 181.63 | 181.63 | 181.63 | -10.306% | 1 | 898 | -25.123% |
| 2026-06-30 | 202.50 | 202.50 | 202.50 | 202.50 | +10.198% | 1 | 898 | -32.840% |
| 2026-06-26 | 183.76 | 183.76 | 183.76 | 183.76 | -1.733% | 1 | 898 | -25.990% |
| 2026-06-25 | 187.00 | 187.00 | 187.00 | 187.00 | +3.321% | 1 | 899 | -27.273% |
| 2026-06-24 | 180.99 | 180.99 | 180.99 | 180.99 | -6.339% | 2 | 899 | -24.858% |
| 2026-06-23 | 193.24 | 193.24 | 193.24 | 193.24 | -5.851% | 1 | 900 | -29.621% |
| 2026-06-18 | 205.25 | 205.25 | 205.25 | 205.25 | -2.471% | 1 | 900 | -33.739% |
| 2026-06-15 | 206.28 | 210.45 | 206.28 | 210.45 | +10.351% | 7 | 904 | -35.377% |
| 2026-06-12 | 187.00 | 190.71 | 187.00 | 190.71 | +1.652% | 8 | 899 | -28.688% |
| 2026-06-11 | 172.50 | 187.61 | 172.50 | 187.61 | +11.673% | 5 | 899 | -27.509% |
| 2026-06-10 | 168.00 | 168.00 | 168.00 | 168.00 | -2.941% | 1 | 899 | -19.048% |
| 2026-06-09 | 169.50 | 173.09 | 163.72 | 173.09 | -3.999% | 16 | 899 | -21.428% |
| 2026-06-05 | 180.30 | 180.30 | 180.30 | 180.30 | -13.041% | 1 | 899 | -24.570% |
| 2026-06-04 | 207.34 | 207.34 | 207.34 | 207.34 | -1.693% | 1 | 899 | -34.407% |
| 2026-06-03 | 211.54 | 213.10 | 210.91 | 210.91 | -0.307% | 4 | 900 | -35.518% |
| 2026-06-02 | 211.56 | 211.56 | 211.56 | 211.56 | +1.819% | 1 | 900 | -35.716% |
| 2026-06-01 | 207.78 | 207.78 | 207.78 | 207.78 | +1.953% | 1 | 900 | -34.546% |
| 2026-05-29 | 204.96 | 205.16 | 203.80 | 203.80 | +4.043% | 3 | 900 | -33.268% |
| 2026-05-27 | 195.88 | 195.88 | 195.88 | 195.88 | +1.941% | 1 | 900 | -30.570% |
| 2026-05-26 | 192.15 | 192.15 | 192.15 | 192.15 | +5.757% | 1 | 900 | -29.222% |
| 2026-05-22 | 181.69 | 181.69 | 181.69 | 181.69 | +3.116% | 1 | 901 | -25.147% |
| 2026-05-19 | 169.00 | 176.20 | 169.00 | 176.20 | +0.359% | 13 | 902 | -22.815% |
| 2026-05-18 | 175.57 | 175.57 | 175.57 | 175.57 | -3.491% | 4 | 902 | -22.538% |
| 2026-05-15 | 181.92 | 181.92 | 181.92 | 181.92 | -4.554% | 1 | 903 | -25.242% |
| 2026-05-14 | 188.00 | 190.60 | 188.00 | 190.60 | +9.534% | 6 | 903 | -28.646% |
| 2026-05-12 | 177.60 | 177.60 | 168.95 | 174.01 | -4.390% | 4 | 908 | -21.844% |
| 2026-05-11 | 181.00 | 182.00 | 181.00 | 182.00 | +4.418% | 2 | 908 | -25.275% |
| 2026-05-08 | 174.30 | 174.30 | 174.30 | 174.30 | +2.151% | 1 | 907 | -21.974% |
| 2026-05-07 | 170.63 | 170.63 | 170.63 | 170.63 | +3.758% | 1 | 907 | -20.295% |
| 2026-05-06 | 159.20 | 164.45 | 158.20 | 164.45 | +6.097% | 235 | 907 | -17.300% |
| 2026-05-05 | 152.52 | 155.23 | 152.52 | 155.00 | +5.824% | 15 | 872 | -12.258% |
| 2026-05-04 | 148.98 | 149.66 | 146.46 | 146.47 | -0.752% | 208 | 877 | -7.148% |
| 2026-05-01 | 145.00 | 147.58 | 145.00 | 147.58 | +3.856% | 13 | 792 | -7.847% |
| 2026-04-30 | 142.10 | 142.10 | 142.10 | 142.10 | +4.647% | 8 | 792 | -4.293% |
| 2026-04-29 | 135.79 | 135.79 | 135.79 | 135.79 | 0.000% | 1 | 792 | +0.155% |
| 2026-04-28 | 135.70 | 135.79 | 135.70 | 135.79 | -4.096% | 6 | 792 | +0.155% |
| 2026-04-24 | 137.00 | 141.59 | 137.00 | 141.59 | +9.327% | 6 | 792 | -3.948% |
| 2026-04-23 | 129.51 | 129.51 | 129.51 | 129.51 | -1.092% | 3 | 787 | +5.011% |
| 2026-04-22 | 130.94 | 130.94 | 130.94 | 130.94 | +2.513% | 3 | 787 | +3.864% |
| 2026-04-21 | 127.06 | 127.73 | 127.06 | 127.73 | +1.020% | 6 | 787 | +6.475% |
| 2026-04-17 | 127.44 | 127.47 | 126.44 | 126.44 | +4.669% | 6 | 787 | +7.561% |
| 2026-04-16 | 120.80 | 120.80 | 120.80 | 120.80 | +2.975% | 1 | 788 | +12.583% |
| 2026-04-15 | 114.34 | 117.31 | 114.34 | 117.31 | +7.624% | 5 | 788 | +15.932% |
| 2026-04-14 | 105.21 | 109.00 | 105.21 | 109.00 | +6.863% | 3 | 788 | +24.771% |
| 2026-04-13 | 98.08 | 102.00 | 98.08 | 102.00 | +3.459% | 9 | 788 | +33.333% |
| 2026-04-10 | 98.59 | 98.59 | 98.59 | 98.59 | +3.724% | 1 | 788 | +37.945% |
| 2026-04-08 | 95.00 | 95.05 | 92.86 | 95.05 | +16.783% | 5 | 788 | +43.083% |
| 2026-04-07 | 78.97 | 81.39 | 78.97 | 81.39 | -1.393% | 2 | 788 | +67.097% |
| 2026-04-06 | 82.54 | 82.54 | 82.54 | 82.54 | +5.361% | 1 | 788 | +64.769% |
| 2026-04-02 | 75.54 | 78.34 | 74.45 | 78.34 | -3.889% | 4 | 790 | +73.602% |
| 2026-04-01 | 81.00 | 83.50 | 81.00 | 81.51 | +4.500% | 508 | 790 | +66.851% |
| 2026-03-31 | 75.83 | 78.00 | 75.48 | 78.00 | +14.706% | 9 | 788 | +74.359% |
| 2026-03-30 | 75.75 | 75.75 | 68.00 | 68.00 | -1.649% | 40 | 788 | +100.000% |
| 2026-03-27 | 72.00 | 72.05 | 69.14 | 69.14 | -10.208% | 18 | 796 | +96.702% |
| 2026-03-26 | 78.71 | 79.15 | 77.00 | 77.00 | -8.779% | 775 | 796 | +76.623% |
| 2026-03-25 | 84.41 | 84.41 | 84.41 | 84.41 | +1.552% | 1 | 325 | +61.118% |
| 2026-03-24 | 83.12 | 83.12 | 83.12 | 83.12 | -8.155% | 5 | 326 | +63.619% |
| 2026-03-23 | 90.50 | 90.50 | 90.50 | 90.50 | +7.610% | 1 | 321 | +50.276% |
| 2026-03-20 | 84.09 | 85.01 | 84.05 | 84.10 | -3.555% | 25 | 321 | +61.712% |
| 2026-03-19 | 87.52 | 87.85 | 87.08 | 87.20 | -7.783% | 4 | 320 | +55.963% |
| 2026-03-17 | 94.56 | 94.56 | 94.56 | 94.56 | +0.853% | 13 | 318 | +43.824% |
| 2026-03-16 | 93.76 | 93.76 | 93.76 | 93.76 | +0.991% | 10 | 330 | +45.051% |
| 2026-03-09 | 91.86 | 94.31 | 91.86 | 92.84 | -0.140% | 333 | 340 | +46.489% |
| 2026-03-06 | 92.97 | 92.97 | 92.97 | 92.97 | -7.566% | 1 | 169 | +46.284% |
| 2026-03-04 | 95.53 | 101.01 | 95.53 | 100.58 | +6.434% | 192 | 169 | +35.216% |
| 2026-03-03 | 91.50 | 94.50 | 88.00 | 94.50 | -2.326% | 9 | 75 | +43.915% |
| 2026-03-02 | 96.75 | 96.75 | 96.75 | 96.75 | -1.326% | 1 | 72 | +40.568% |
| 2026-02-24 | 98.05 | 98.05 | 98.05 | 98.05 | +6.000% | 1 | 71 | +38.705% |
| 2026-02-23 | 93.05 | 93.05 | 92.50 | 92.50 | -5.612% | 3 | 71 | +47.027% |
| 2026-02-20 | 98.00 | 98.00 | 98.00 | 98.00 | +2.618% | 1 | 71 | +38.776% |
| 2026-02-12 | 95.50 | 95.50 | 95.50 | 95.50 | -6.400% | 1 | 71 | +42.408% |
| 2026-02-11 | 102.03 | 102.03 | 102.03 | 102.03 | -0.565% | 10 | 72 | +33.294% |
| 2026-02-10 | 101.00 | 102.61 | 101.00 | 102.61 | +8.582% | 2 | 72 | +32.541% |
| 2026-02-05 | 92.00 | 94.50 | 92.00 | 94.50 | -2.577% | 3 | 73 | +43.915% |
| 2026-02-04 | 102.00 | 102.00 | 97.00 | 97.00 | -6.171% | 3 | 70 | +40.206% |
| 2026-02-03 | 105.50 | 106.00 | 102.83 | 103.38 | -7.984% | 7 | 68 | +31.553% |
| 2026-02-02 | 112.35 | 112.35 | 112.35 | 112.35 | -0.575% | 2 | 66 | +21.050% |
| 2026-01-29 | 111.00 | 113.00 | 111.00 | 113.00 | -6.154% | 3 | 66 | +20.354% |
| 2026-01-28 | 120.41 | 120.41 | 120.41 | 120.41 | +2.477% | 1 | 63 | +12.947% |
| 2026-01-27 | 117.01 | 117.50 | 117.00 | 117.50 | +4.808% | 51 | 64 | +15.745% |
| 2026-01-26 | 112.00 | 112.20 | 112.00 | 112.11 | +0.277% | 11 | 62 | +21.309% |
| 2026-01-23 | 109.00 | 111.80 | 109.00 | 111.80 | +3.519% | 14 | 54 | +21.646% |
| 2026-01-22 | 108.00 | 108.65 | 108.00 | 108.00 | +2.321% | 7 | 67 | +25.926% |
| 2026-01-21 | 100.50 | 106.00 | 100.50 | 105.55 | +5.550% | 7 | 63 | +28.849% |
| 2026-01-20 | 105.00 | 105.20 | 100.00 | 100.00 | -9.091% | 9 | 65 | +36.000% |
| 2026-01-16 | 112.50 | 112.50 | 110.00 | 110.00 | -2.222% | 20 | 70 | +23.636% |
| 2026-01-15 | 112.50 | 112.50 | 112.50 | 112.50 | +4.651% | 1 | 70 | +20.889% |
| 2026-01-14 | 109.38 | 109.38 | 107.50 | 107.50 | -5.536% | 17 | 70 | +26.512% |
| 2026-01-12 | 113.80 | 113.80 | 113.80 | 113.80 | +4.528% | 1 | 67 | +19.508% |
| 2026-01-08 | 109.32 | 109.32 | 108.87 | 108.87 | -2.577% | 14 | 68 | +24.920% |
| 2026-01-07 | 111.75 | 111.75 | 111.75 | 111.75 | +1.250% | 10 | 67 | +21.700% |
| 2025-12-23 | 110.37 | 110.37 | 110.37 | 110.37 | +1.099% | 3 | 57 | +23.222% |
| 2025-12-22 | 109.49 | 109.49 | 109.17 | 109.17 | +9.564% | 27 | 57 | +24.576% |
| 2025-12-17 | 99.84 | 99.84 | 99.64 | 99.64 | -6.000% | 2 | 38 | +36.491% |
| 2025-12-16 | 106.00 | 106.00 | 106.00 | 106.00 | -1.679% | 1 | 38 | +28.302% |
| 2025-12-15 | 107.81 | 107.81 | 107.81 | 107.81 | +0.326% | 3 | 37 | +26.148% |
| 2025-12-12 | 107.68 | 107.68 | 107.46 | 107.46 | -8.342% | 2 | 37 | +26.559% |
| 2025-12-10 | 117.24 | 117.24 | 117.24 | 117.24 | +2.393% | 1 | 37 | +16.001% |
| 2025-12-04 | 114.50 | 114.50 | 114.50 | 114.50 | +8.325% | 1 | 37 | +18.777% |
| 2025-11-25 | 105.72 | 105.72 | 105.70 | 105.70 | +8.100% | 2 | 36 | +28.666% |
| 2025-11-20 | 97.78 | 97.78 | 97.78 | 97.78 | -7.230% | 11 | 37 | +39.088% |
| 2025-11-17 | 105.40 | 105.40 | 105.40 | 105.40 | -5.045% | 1 | 48 | +29.032% |
| 2025-11-13 | 111.00 | 111.00 | 111.00 | 111.00 | -4.004% | 1 | 47 | +22.523% |
| 2025-11-11 | 116.06 | 116.06 | 115.63 | 115.63 | +3.500% | 3 | 48 | +17.617% |
| 2025-10-24 | 111.72 | 111.72 | 111.72 | 111.72 | +3.926% | 11 | 48 | +21.733% |
| 2025-10-16 | 107.50 | 107.50 | 107.50 | 107.50 | +3.835% | 1 | 59 | +26.512% |
| 2025-10-15 | 103.72 | 103.72 | 103.53 | 103.53 | +1.143% | 2 | 60 | +31.363% |
| 2025-10-14 | 96.78 | 102.36 | 96.78 | 102.36 | -1.178% | 7 | 61 | +32.864% |
| 2025-10-13 | 103.59 | 103.59 | 103.58 | 103.58 | +4.626% | 3 | 64 | +31.299% |
| 2025-10-10 | 102.00 | 102.00 | 99.00 | 99.00 | -9.241% | 12 | 61 | +37.374% |
| 2025-10-09 | 108.53 | 109.08 | 108.53 | 109.08 | +4.885% | 2 | 60 | +24.679% |
| 2025-10-07 | 104.00 | 104.00 | 104.00 | 104.00 | -2.603% | 5 | 66 | +30.769% |
| 2025-10-06 | 107.24 | 107.24 | 106.43 | 106.78 | +4.176% | 11 | 66 | +27.365% |
| 2025-10-01 | 102.50 | 102.50 | 102.50 | 102.50 | +3.410% | 3 | 62 | +32.683% |
| 2025-09-30 | 99.50 | 99.50 | 99.12 | 99.12 | -0.781% | 3 | 61 | +37.207% |
| 2025-09-29 | 102.19 | 102.20 | 99.90 | 99.90 | +5.849% | 3 | 62 | +36.136% |
| 2025-09-25 | 94.22 | 94.38 | 94.12 | 94.38 | -5.667% | 12 | 63 | +44.098% |
| 2025-09-22 | 100.05 | 100.05 | 100.05 | 100.05 | +1.010% | 1 | 69 | +35.932% |
| 2025-09-19 | 99.05 | 99.05 | 99.05 | 99.05 | +4.362% | 2 | 70 | +37.304% |
| 2025-09-16 | 94.91 | 94.91 | 94.91 | 94.91 | +2.252% | 2 | 68 | +43.294% |
| 2025-09-15 | 91.50 | 92.82 | 91.50 | 92.82 | +3.744% | 3 | 69 | +46.520% |
| 2025-09-12 | 89.47 | 89.47 | 89.47 | 89.47 | +8.964% | 5 | 72 | +52.006% |
| 2025-09-05 | 81.35 | 82.11 | 81.35 | 82.11 | +2.637% | 3 | 75 | +65.631% |
| 2025-09-04 | 80.00 | 80.00 | 80.00 | 80.00 | -2.021% | 1 | 76 | +70.000% |
| 2025-08-28 | 81.65 | 81.65 | 81.65 | 81.65 | +0.086% | 4 | 76 | +66.565% |
| 2025-08-27 | 81.58 | 81.58 | 81.58 | 81.58 | -0.257% | 2 | 72 | +66.708% |
| 2025-08-25 | 81.16 | 82.12 | 81.16 | 81.79 | +0.665% | 6 | 72 | +66.279% |
| 2025-08-22 | 77.01 | 82.00 | 77.01 | 81.25 | +6.936% | 5 | 72 | +67.385% |
| 2025-08-21 | 77.26 | 77.26 | 75.98 | 75.98 | -1.337% | 2 | 69 | +78.994% |
| 2025-08-20 | 75.74 | 77.22 | 75.74 | 77.01 | -6.017% | 198 | 70 | +76.600% |
| 2025-08-19 | 84.04 | 84.04 | 81.94 | 81.94 | -3.475% | 2 | 265 | +65.975% |
| 2025-08-18 | 85.19 | 85.19 | 84.89 | 84.89 | -0.632% | 3 | 266 | +60.207% |
| 2025-08-15 | 85.43 | 85.43 | 85.43 | 85.43 | -2.677% | 51 | 263 | +59.195% |
| 2025-08-13 | 89.00 | 91.50 | 86.17 | 87.78 | +3.125% | 229 | 263 | +54.933% |
| 2025-08-12 | 84.90 | 86.55 | 84.90 | 85.12 | +0.829% | 302 | 59 | +59.774% |
| 2025-08-11 | 85.05 | 85.22 | 84.42 | 84.42 | +0.596% | 15 | 318 | +61.099% |
| 2025-08-08 | 83.92 | 83.92 | 83.92 | 83.92 | +7.219% | 1 | 318 | +62.059% |
| 2025-08-05 | 78.27 | 78.27 | 78.27 | 78.27 | -3.035% | 1 | 317 | +73.758% |
| 2025-07-31 | 85.05 | 86.19 | 80.72 | 80.72 | -3.051% | 297 | 317 | +68.484% |
| 2025-07-29 | 83.26 | 83.26 | 83.26 | 83.26 | +2.816% | 2 | 38 | +63.344% |
| 2025-07-25 | 80.98 | 80.98 | 80.98 | 80.98 | +1.670% | 1 | 36 | +67.943% |
| 2025-07-24 | 79.65 | 79.65 | 79.65 | 79.65 | +0.568% | 2 | 36 | +70.747% |
| 2025-07-18 | 79.20 | 79.20 | 79.20 | 79.20 | +4.901% | 5 | 36 | +71.717% |
| 2025-07-16 | 76.00 | 76.00 | 75.50 | 75.50 | +0.466% | 19 | 34 | +80.132% |
| 2025-07-10 | 75.39 | 75.39 | 75.15 | 75.15 | +1.253% | 2 | 33 | +80.971% |
| 2025-07-03 | 77.25 | 77.25 | 74.22 | 74.22 | +3.790% | 19 | 19 | +83.239% |
| 2025-07-01 | 71.51 | 71.51 | 71.51 | 71.51 | +20.084% | 5 | 19 | +90.183% |
| 2025-05-20 | 60.31 | 60.31 | 59.55 | 59.55 | -0.151% | 2 | 14 | +128.380% |
| 2025-05-15 | 58.34 | 59.64 | 58.34 | 59.64 | +0.118% | 4 | 13 | +128.035% |
| 2025-05-14 | 59.36 | 59.57 | 58.15 | 59.57 | +18.031% | 6 | 17 | +128.303% |
| 2025-05-12 | 51.19 | 51.19 | 50.47 | 50.47 | +12.056% | 2 | 12 | +169.467% |
| 2025-05-09 | 44.94 | 45.04 | 44.94 | 45.04 | +4.308% | 4 | 11 | +201.954% |
| 2025-05-08 | 43.57 | 43.57 | 43.18 | 43.18 | -4.384% | 2 | 10 | +214.961% |
| 2025-05-02 | 45.40 | 45.49 | 44.41 | 45.16 | 0.000% | 80 | 10 | +201.151% |