QQQ270617C00585000
QQQ Jun 17 2027 585.00 Call
optionOPRA
EODNov 5, 2026
106.39USD-24.919%(-35.31)2Vol634OI
QQQ270617C00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 106.79 | 106.79 | 106.39 | 106.39 | -24.919% | 2 | 633 | 0.000% |
| 2026-11-04 | 141.70 | 141.70 | 141.70 | 141.70 | +5.064% | 1 | 633 | -24.919% |
| 2026-10-30 | 140.47 | 140.47 | 134.87 | 134.87 | -28.952% | 20 | 614 | -21.117% |
| 2026-10-12 | 188.32 | 189.83 | 188.32 | 189.83 | -0.717% | 3 | 612 | -43.955% |
| 2026-09-22 | 189.25 | 191.20 | 189.25 | 191.20 | +2.630% | 4 | 616 | -44.357% |
| 2026-09-21 | 185.75 | 186.30 | 185.75 | 186.30 | +12.317% | 2 | 617 | -42.893% |
| 2026-09-18 | 165.74 | 166.32 | 165.46 | 165.87 | +8.924% | 11 | 611 | -35.859% |
| 2026-09-16 | 153.04 | 153.04 | 152.28 | 152.28 | -0.788% | 2 | 611 | -30.135% |
| 2026-09-15 | 154.00 | 154.20 | 153.49 | 153.49 | -6.551% | 13 | 621 | -30.686% |
| 2026-09-09 | 164.25 | 164.25 | 164.25 | 164.25 | -0.455% | 1 | 621 | -35.227% |
| 2026-08-31 | 165.00 | 165.00 | 165.00 | 165.00 | -8.542% | 1 | 622 | -35.521% |
| 2026-08-14 | 180.57 | 180.57 | 180.41 | 180.41 | +6.124% | 2 | 622 | -41.029% |
| 2026-08-11 | 170.08 | 170.08 | 170.00 | 170.00 | -0.684% | 2 | 621 | -37.418% |
| 2026-08-07 | 171.17 | 171.17 | 171.17 | 171.17 | -2.133% | 1 | 622 | -37.845% |
| 2026-08-05 | 175.04 | 175.04 | 174.90 | 174.90 | +0.982% | 57 | 674 | -39.171% |
| 2026-08-04 | 163.67 | 173.20 | 163.67 | 173.20 | +9.968% | 7 | 678 | -38.574% |
| 2026-08-03 | 151.62 | 157.50 | 151.62 | 157.50 | +9.421% | 11 | 676 | -32.451% |
| 2026-07-31 | 143.94 | 143.94 | 143.94 | 143.94 | +9.045% | 5 | 676 | -26.087% |
| 2026-07-29 | 132.10 | 132.20 | 132.00 | 132.00 | -1.990% | 3 | 676 | -19.402% |
| 2026-07-28 | 134.68 | 134.68 | 134.68 | 134.68 | -10.559% | 1 | 677 | -21.005% |
| 2026-07-24 | 150.58 | 150.58 | 150.58 | 150.58 | -8.955% | 1 | 677 | -29.347% |
| 2026-07-20 | 165.39 | 165.39 | 165.39 | 165.39 | +3.738% | 5 | 682 | -35.673% |
| 2026-07-17 | 153.90 | 159.43 | 153.90 | 159.43 | -2.899% | 10 | 680 | -33.269% |
| 2026-07-08 | 165.29 | 165.29 | 164.19 | 164.19 | -16.523% | 3 | 683 | -35.203% |
| 2026-06-30 | 186.30 | 196.69 | 186.30 | 196.69 | +8.933% | 4 | 684 | -45.910% |
| 2026-06-29 | 180.56 | 180.56 | 180.56 | 180.56 | +1.137% | 1 | 685 | -41.078% |
| 2026-06-26 | 178.53 | 178.53 | 178.53 | 178.53 | -10.029% | 1 | 685 | -40.408% |
| 2026-06-22 | 205.01 | 205.01 | 198.43 | 198.43 | -1.328% | 10 | 689 | -46.384% |
| 2026-06-18 | 201.10 | 201.10 | 201.10 | 201.10 | +26.973% | 1 | 690 | -47.096% |
| 2026-06-10 | 167.63 | 167.63 | 158.38 | 158.38 | -6.527% | 3 | 691 | -32.826% |
| 2026-06-09 | 170.50 | 170.50 | 169.44 | 169.44 | -0.282% | 9 | 690 | -37.211% |
| 2026-06-05 | 176.75 | 176.75 | 169.92 | 169.92 | -12.759% | 5 | 690 | -37.388% |
| 2026-06-04 | 194.77 | 194.77 | 194.77 | 194.77 | -0.056% | 1 | 689 | -45.377% |
| 2026-05-29 | 194.88 | 194.88 | 194.88 | 194.88 | +0.781% | 1 | 690 | -45.407% |
| 2026-05-28 | 191.20 | 193.37 | 191.20 | 193.37 | +2.480% | 5 | 690 | -44.981% |
| 2026-05-27 | 186.09 | 188.94 | 186.09 | 188.69 | +0.731% | 3 | 690 | -43.617% |
| 2026-05-26 | 184.27 | 187.32 | 184.27 | 187.32 | +8.302% | 25 | 690 | -43.204% |
| 2026-05-20 | 172.96 | 172.96 | 172.96 | 172.96 | +5.637% | 1 | 689 | -38.489% |
| 2026-05-19 | 165.60 | 166.46 | 163.73 | 163.73 | -1.811% | 4 | 688 | -35.021% |
| 2026-05-18 | 171.47 | 171.47 | 165.30 | 166.75 | -4.034% | 18 | 695 | -36.198% |
| 2026-05-15 | 174.42 | 174.42 | 173.10 | 173.76 | -4.000% | 14 | 694 | -38.772% |
| 2026-05-14 | 181.85 | 182.80 | 181.00 | 181.00 | +1.566% | 5 | 694 | -41.221% |
| 2026-05-13 | 169.87 | 178.21 | 169.87 | 178.21 | +6.084% | 16 | 693 | -40.301% |
| 2026-05-12 | 169.75 | 169.75 | 164.26 | 167.99 | -4.279% | 8 | 693 | -36.669% |
| 2026-05-11 | 173.28 | 175.50 | 173.28 | 175.50 | +2.136% | 2 | 693 | -39.379% |
| 2026-05-08 | 169.00 | 171.83 | 169.00 | 171.83 | +6.886% | 3 | 695 | -38.084% |
| 2026-05-07 | 159.50 | 160.76 | 159.50 | 160.76 | +0.923% | 2 | 695 | -33.821% |
| 2026-05-06 | 154.24 | 159.29 | 154.06 | 159.29 | +8.096% | 11 | 695 | -33.210% |
| 2026-05-05 | 143.80 | 148.21 | 143.80 | 147.36 | +3.760% | 35 | 696 | -27.803% |
| 2026-05-04 | 140.34 | 142.02 | 140.34 | 142.02 | +1.276% | 9 | 702 | -25.088% |
| 2026-05-01 | 140.80 | 141.12 | 139.00 | 140.23 | +8.891% | 17 | 718 | -24.132% |
| 2026-04-29 | 128.95 | 129.03 | 128.78 | 128.78 | -1.777% | 6 | 718 | -17.386% |
| 2026-04-27 | 131.00 | 131.34 | 131.00 | 131.11 | -0.682% | 4 | 716 | -18.854% |
| 2026-04-24 | 132.01 | 132.01 | 132.01 | 132.01 | +5.481% | 1 | 716 | -19.408% |
| 2026-04-23 | 125.57 | 125.57 | 125.15 | 125.15 | +5.168% | 3 | 716 | -14.990% |
| 2026-04-21 | 116.80 | 119.00 | 116.80 | 119.00 | +0.371% | 2 | 716 | -10.597% |
| 2026-04-20 | 118.33 | 118.56 | 118.33 | 118.56 | -0.412% | 15 | 716 | -10.265% |
| 2026-04-17 | 117.11 | 120.01 | 117.11 | 119.05 | +5.354% | 9 | 731 | -10.634% |
| 2026-04-16 | 110.15 | 113.00 | 110.15 | 113.00 | +3.994% | 2 | 739 | -5.850% |
| 2026-04-15 | 107.20 | 108.66 | 107.20 | 108.66 | +6.352% | 3 | 740 | -2.089% |
| 2026-04-14 | 99.58 | 102.17 | 99.58 | 102.17 | +10.133% | 4 | 742 | +4.130% |
| 2026-04-10 | 92.12 | 92.77 | 92.12 | 92.77 | +6.989% | 4 | 743 | +14.681% |
| 2026-04-08 | 88.70 | 88.70 | 86.71 | 86.71 | +16.860% | 6 | 742 | +22.696% |
| 2026-04-07 | 74.20 | 74.20 | 74.20 | 74.20 | -2.625% | 5 | 743 | +43.383% |
| 2026-04-06 | 77.76 | 77.76 | 76.16 | 76.20 | +2.530% | 54 | 743 | +39.619% |
| 2026-04-02 | 70.98 | 75.67 | 69.40 | 74.32 | -4.375% | 9 | 714 | +43.151% |
| 2026-04-01 | 76.44 | 77.96 | 75.72 | 77.72 | +12.475% | 22 | 714 | +36.889% |
| 2026-03-31 | 69.10 | 69.10 | 69.10 | 69.10 | +5.159% | 3 | 702 | +53.965% |
| 2026-03-30 | 64.56 | 65.71 | 64.56 | 65.71 | +1.955% | 10 | 699 | +61.908% |
| 2026-03-27 | 67.35 | 67.35 | 64.45 | 64.45 | -10.049% | 18 | 699 | +65.074% |
| 2026-03-26 | 76.49 | 76.49 | 71.65 | 71.65 | -8.059% | 14 | 699 | +48.486% |
| 2026-03-24 | 76.97 | 78.42 | 76.60 | 77.93 | -1.950% | 10 | 711 | +36.520% |
| 2026-03-23 | 80.47 | 82.50 | 79.48 | 79.48 | +4.579% | 65 | 703 | +33.858% |
| 2026-03-20 | 80.08 | 80.08 | 76.00 | 76.00 | -5.894% | 76 | 701 | +39.987% |
| 2026-03-19 | 81.00 | 81.66 | 80.59 | 80.76 | -7.172% | 5 | 630 | +31.736% |
| 2026-03-18 | 87.00 | 87.00 | 87.00 | 87.00 | -3.867% | 2 | 628 | +22.287% |
| 2026-03-17 | 88.00 | 90.50 | 88.00 | 90.50 | +3.904% | 2 | 628 | +17.558% |
| 2026-03-16 | 87.01 | 87.10 | 87.01 | 87.10 | +0.694% | 98 | 627 | +22.147% |
| 2026-03-12 | 89.50 | 89.50 | 86.50 | 86.50 | -8.466% | 2 | 578 | +22.994% |
| 2026-03-10 | 94.50 | 94.50 | 94.50 | 94.50 | +4.420% | 1 | 578 | +12.582% |
| 2026-03-09 | 87.39 | 90.50 | 86.58 | 90.50 | +4.023% | 312 | 577 | +17.558% |
| 2026-03-06 | 87.50 | 90.00 | 86.78 | 87.00 | -7.486% | 6 | 451 | +22.287% |
| 2026-03-04 | 94.05 | 94.05 | 94.04 | 94.04 | +14.683% | 40 | 450 | +13.133% |
| 2026-03-03 | 86.00 | 86.00 | 82.00 | 82.00 | -0.473% | 2 | 470 | +29.744% |
| 2026-02-17 | 83.00 | 83.00 | 82.39 | 82.39 | -7.344% | 3 | 470 | +29.130% |
| 2026-02-13 | 85.00 | 89.60 | 85.00 | 88.92 | -0.090% | 8 | 469 | +19.647% |
| 2026-02-12 | 89.00 | 89.00 | 89.00 | 89.00 | -2.198% | 2 | 469 | +19.539% |
| 2026-02-09 | 91.00 | 91.00 | 91.00 | 91.00 | +4.815% | 1 | 471 | +16.912% |
| 2026-02-06 | 86.82 | 86.82 | 86.82 | 86.82 | +1.639% | 1 | 471 | +22.541% |
| 2026-02-05 | 87.20 | 87.50 | 85.00 | 85.42 | -5.089% | 29 | 470 | +24.549% |
| 2026-02-04 | 95.00 | 95.00 | 90.00 | 90.00 | -7.692% | 4 | 445 | +18.211% |
| 2026-02-03 | 105.95 | 105.95 | 97.50 | 97.50 | -4.645% | 3 | 445 | +9.118% |
| 2026-01-30 | 101.50 | 102.25 | 101.50 | 102.25 | -2.078% | 4 | 445 | +4.049% |
| 2026-01-29 | 103.50 | 104.42 | 103.50 | 104.42 | -7.000% | 41 | 444 | +1.887% |
| 2026-01-28 | 112.20 | 112.28 | 111.88 | 112.28 | +5.092% | 13 | 447 | -5.246% |
| 2026-01-26 | 105.50 | 106.84 | 105.50 | 106.84 | +3.227% | 6 | 450 | -0.421% |
| 2026-01-23 | 103.75 | 103.92 | 102.99 | 103.50 | +2.152% | 11 | 445 | +2.792% |
| 2026-01-22 | 100.81 | 101.80 | 100.81 | 101.32 | +2.045% | 34 | 438 | +5.004% |
| 2026-01-21 | 99.29 | 99.29 | 99.29 | 99.29 | -7.006% | 1 | 444 | +7.151% |
| 2026-01-15 | 106.77 | 106.77 | 106.77 | 106.77 | +5.713% | 17 | 444 | -0.356% |
| 2026-01-14 | 106.50 | 106.50 | 101.00 | 101.00 | -6.921% | 2 | 434 | +5.337% |
| 2026-01-12 | 108.51 | 108.51 | 108.51 | 108.51 | +3.343% | 1 | 433 | -1.954% |
| 2026-01-07 | 105.00 | 105.00 | 105.00 | 105.00 | 0.000% | 11 | 433 | +1.324% |
| 2026-01-06 | 105.00 | 105.00 | 105.00 | 105.00 | +4.343% | 3 | 433 | +1.324% |
| 2026-01-05 | 99.80 | 100.63 | 99.80 | 100.63 | +5.926% | 11 | 430 | +5.724% |
| 2026-01-02 | 95.00 | 95.00 | 95.00 | 95.00 | -6.771% | 2 | 430 | +11.989% |
| 2025-12-29 | 102.09 | 102.09 | 101.90 | 101.90 | -2.814% | 2 | 430 | +4.406% |
| 2025-12-24 | 104.85 | 104.85 | 104.85 | 104.85 | +0.711% | 4 | 427 | +1.469% |
| 2025-12-23 | 104.11 | 104.11 | 104.11 | 104.11 | +2.551% | 7 | 427 | +2.190% |
| 2025-12-12 | 101.52 | 101.52 | 101.52 | 101.52 | -6.794% | 1 | 420 | +4.797% |
| 2025-12-11 | 106.82 | 108.92 | 106.82 | 108.92 | -1.367% | 3 | 421 | -2.323% |
| 2025-12-10 | 110.43 | 110.43 | 110.43 | 110.43 | +0.574% | 1 | 421 | -3.658% |
| 2025-12-09 | 109.80 | 109.80 | 109.80 | 109.80 | +0.256% | 1 | 420 | -3.106% |
| 2025-12-08 | 109.52 | 109.52 | 109.52 | 109.52 | +3.350% | 1 | 420 | -2.858% |
| 2025-12-01 | 105.49 | 105.97 | 105.49 | 105.97 | +21.945% | 10 | 419 | +0.396% |
| 2025-11-20 | 93.37 | 93.37 | 86.90 | 86.90 | -9.005% | 8 | 424 | +22.428% |
| 2025-11-19 | 95.60 | 95.60 | 95.50 | 95.50 | -2.202% | 8 | 423 | +11.403% |
| 2025-11-17 | 97.61 | 97.65 | 97.61 | 97.65 | -5.652% | 2 | 430 | +8.950% |
| 2025-11-13 | 103.50 | 103.50 | 103.50 | 103.50 | -6.114% | 1 | 431 | +2.792% |
| 2025-11-12 | 110.24 | 110.24 | 110.24 | 110.24 | -0.685% | 1 | 432 | -3.492% |
| 2025-11-10 | 110.27 | 111.00 | 110.27 | 111.00 | +7.987% | 2 | 431 | -4.153% |
| 2025-11-07 | 97.45 | 102.79 | 96.25 | 102.79 | -6.025% | 9 | 431 | +3.502% |
| 2025-11-06 | 112.00 | 112.00 | 109.38 | 109.38 | -4.472% | 2 | 428 | -2.734% |
| 2025-11-04 | 114.50 | 114.50 | 114.50 | 114.50 | -4.200% | 1 | 429 | -7.083% |
| 2025-10-31 | 119.52 | 119.52 | 119.52 | 119.52 | +12.215% | 1 | 429 | -10.986% |
| 2025-10-24 | 105.90 | 106.51 | 105.90 | 106.51 | +8.684% | 2 | 429 | -0.113% |
| 2025-10-22 | 98.00 | 98.00 | 98.00 | 98.00 | +1.041% | 3 | 428 | +8.561% |
| 2025-10-17 | 99.00 | 99.00 | 96.99 | 96.99 | +5.424% | 16 | 428 | +9.692% |
| 2025-10-14 | 92.00 | 92.00 | 92.00 | 92.00 | -5.155% | 2 | 428 | +15.641% |
| 2025-10-13 | 97.00 | 97.00 | 97.00 | 97.00 | +7.194% | 2 | 426 | +9.680% |
| 2025-10-10 | 90.49 | 90.49 | 90.49 | 90.49 | -10.077% | 2 | 426 | +17.571% |
| 2025-10-07 | 100.63 | 100.63 | 100.63 | 100.63 | +1.136% | 1 | 425 | +5.724% |
| 2025-10-06 | 99.50 | 99.50 | 99.50 | 99.50 | +2.177% | 1 | 425 | +6.925% |
| 2025-10-03 | 97.63 | 97.63 | 97.38 | 97.38 | -1.227% | 2 | 425 | +9.252% |
| 2025-10-02 | 98.59 | 98.59 | 98.59 | 98.59 | +5.500% | 1 | 424 | +7.912% |
| 2025-09-24 | 93.45 | 93.45 | 93.45 | 93.45 | -0.765% | 1 | 423 | +13.847% |
| 2025-09-22 | 94.17 | 94.17 | 94.17 | 94.17 | +8.130% | 2 | 423 | +12.977% |
| 2025-09-17 | 85.88 | 87.09 | 83.00 | 87.09 | +1.162% | 101 | 426 | +22.161% |
| 2025-09-15 | 86.22 | 86.22 | 86.09 | 86.09 | +2.366% | 5 | 426 | +23.580% |
| 2025-09-12 | 82.16 | 84.10 | 82.16 | 84.10 | +2.837% | 3 | 422 | +26.504% |
| 2025-09-11 | 81.06 | 81.93 | 81.06 | 81.78 | +1.527% | 52 | 419 | +30.093% |
| 2025-09-10 | 81.23 | 81.28 | 80.36 | 80.55 | +2.742% | 76 | 421 | +32.079% |
| 2025-09-09 | 78.40 | 78.40 | 78.40 | 78.40 | -0.759% | 1 | 395 | +35.702% |
| 2025-09-08 | 80.27 | 80.27 | 79.00 | 79.00 | +4.914% | 3 | 394 | +34.671% |
| 2025-09-05 | 78.84 | 78.91 | 74.83 | 75.30 | -0.225% | 204 | 395 | +41.288% |
| 2025-09-04 | 75.47 | 75.47 | 75.47 | 75.47 | +2.429% | 1 | 395 | +40.970% |
| 2025-09-03 | 73.54 | 73.68 | 73.54 | 73.68 | +0.821% | 202 | 395 | +44.395% |
| 2025-08-29 | 73.08 | 73.08 | 73.08 | 73.08 | -6.006% | 1 | 368 | +45.580% |
| 2025-08-28 | 77.75 | 77.80 | 77.65 | 77.75 | +3.117% | 103 | 368 | +36.836% |
| 2025-08-25 | 75.40 | 75.40 | 75.40 | 75.40 | +0.159% | 8 | 368 | +41.101% |
| 2025-08-22 | 75.17 | 75.62 | 74.02 | 75.28 | +6.901% | 85 | 368 | +41.326% |
| 2025-08-21 | 70.90 | 71.74 | 70.42 | 70.42 | -7.073% | 196 | 368 | +51.079% |
| 2025-08-19 | 75.78 | 75.78 | 75.78 | 75.78 | -4.535% | 2 | 342 | +40.393% |
| 2025-08-18 | 79.38 | 79.38 | 79.38 | 79.38 | -3.148% | 2 | 344 | +34.026% |
| 2025-08-14 | 81.96 | 81.96 | 81.96 | 81.96 | -1.750% | 2 | 342 | +29.807% |
| 2025-08-12 | 80.81 | 83.42 | 80.74 | 83.42 | +15.861% | 584 | 340 | +27.535% |
| 2025-08-04 | 72.00 | 72.00 | 72.00 | 72.00 | -8.838% | 1 | 89 | +47.764% |
| 2025-07-31 | 79.78 | 79.78 | 78.98 | 78.98 | +2.598% | 49 | 88 | +34.705% |
| 2025-07-29 | 76.55 | 77.11 | 76.55 | 76.98 | +83.286% | 42 | 122 | +38.205% |
| 2025-05-09 | 41.22 | 42.00 | 41.01 | 42.00 | +1.670% | 8 | 81 | +153.310% |
| 2025-05-08 | 42.50 | 42.58 | 41.23 | 41.31 | -0.048% | 8 | 79 | +157.541% |
| 2025-05-02 | 41.09 | 41.58 | 40.94 | 41.33 | 0.000% | 304 | 76 | +157.416% |