QQQ270617C00595000
QQQ Jun 17 2027 595.00 Call
optionOPRA
EODNov 5, 2026
98.94USD-29.994%(-42.39)6Vol364OI
QQQ270617C00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 108.79 | 108.79 | 98.94 | 98.94 | -29.994% | 6 | 363 | 0.000% |
| 2026-10-23 | 141.33 | 141.33 | 141.33 | 141.33 | -5.642% | 1 | 363 | -29.994% |
| 2026-10-16 | 149.78 | 149.78 | 149.78 | 149.78 | -2.290% | 1 | 363 | -33.943% |
| 2026-10-15 | 153.29 | 153.29 | 153.29 | 153.29 | -12.029% | 1 | 363 | -35.456% |
| 2026-10-13 | 174.25 | 174.25 | 174.25 | 174.25 | -2.968% | 1 | 364 | -43.220% |
| 2026-10-12 | 179.58 | 179.58 | 179.58 | 179.58 | +5.227% | 1 | 363 | -44.905% |
| 2026-09-28 | 175.14 | 175.14 | 170.66 | 170.66 | -6.575% | 2 | 362 | -42.025% |
| 2026-09-22 | 182.67 | 182.67 | 182.67 | 182.67 | +4.032% | 1 | 362 | -45.837% |
| 2026-09-21 | 175.59 | 175.59 | 175.59 | 175.59 | +17.060% | 1 | 361 | -43.653% |
| 2026-09-16 | 150.00 | 150.00 | 150.00 | 150.00 | +3.377% | 2 | 363 | -34.040% |
| 2026-09-14 | 145.10 | 145.10 | 145.10 | 145.10 | -9.386% | 9 | 363 | -31.813% |
| 2026-08-19 | 160.15 | 160.16 | 160.13 | 160.13 | -8.617% | 3 | 363 | -38.213% |
| 2026-08-13 | 174.53 | 175.96 | 174.53 | 175.23 | +7.933% | 3 | 361 | -43.537% |
| 2026-08-06 | 162.35 | 162.35 | 162.35 | 162.35 | +8.342% | 1 | 361 | -39.058% |
| 2026-08-03 | 143.96 | 149.85 | 143.96 | 149.85 | +9.909% | 10 | 358 | -33.974% |
| 2026-07-31 | 136.34 | 136.34 | 136.34 | 136.34 | +0.993% | 5 | 358 | -27.431% |
| 2026-07-30 | 135.00 | 135.00 | 135.00 | 135.00 | +1.995% | 5 | 355 | -26.711% |
| 2026-07-29 | 132.36 | 132.36 | 132.36 | 132.36 | +3.164% | 2 | 353 | -25.249% |
| 2026-07-28 | 128.30 | 128.30 | 128.30 | 128.30 | -6.193% | 1 | 353 | -22.884% |
| 2026-07-27 | 136.77 | 136.77 | 136.77 | 136.77 | -13.134% | 2 | 355 | -27.660% |
| 2026-07-08 | 157.45 | 157.45 | 157.45 | 157.45 | -2.658% | 1 | 356 | -37.161% |
| 2026-07-07 | 161.75 | 161.75 | 161.75 | 161.75 | -7.545% | 1 | 356 | -38.832% |
| 2026-07-06 | 172.50 | 174.95 | 172.50 | 174.95 | -2.946% | 2 | 356 | -43.447% |
| 2026-06-30 | 180.26 | 180.26 | 180.26 | 180.26 | +4.602% | 1 | 357 | -45.113% |
| 2026-06-29 | 172.33 | 172.33 | 172.33 | 172.33 | +1.353% | 1 | 358 | -42.587% |
| 2026-06-26 | 170.03 | 170.03 | 170.03 | 170.03 | +0.159% | 1 | 358 | -41.810% |
| 2026-06-25 | 169.76 | 169.76 | 169.76 | 169.76 | -3.282% | 1 | 357 | -41.718% |
| 2026-06-24 | 175.52 | 175.52 | 175.52 | 175.52 | -8.210% | 2 | 359 | -43.630% |
| 2026-06-22 | 197.03 | 197.03 | 191.14 | 191.22 | +1.713% | 41 | 360 | -48.259% |
| 2026-06-18 | 188.00 | 188.00 | 188.00 | 188.00 | -3.093% | 1 | 361 | -47.372% |
| 2026-06-16 | 194.00 | 194.00 | 194.00 | 194.00 | +1.795% | 1 | 362 | -49.000% |
| 2026-06-15 | 190.58 | 190.58 | 190.58 | 190.58 | +15.482% | 1 | 362 | -48.085% |
| 2026-06-11 | 163.72 | 165.03 | 163.72 | 165.03 | +5.316% | 2 | 361 | -40.047% |
| 2026-06-10 | 156.70 | 156.70 | 156.70 | 156.70 | -2.221% | 2 | 361 | -36.860% |
| 2026-06-09 | 175.00 | 175.00 | 160.26 | 160.26 | -5.967% | 2 | 360 | -38.263% |
| 2026-06-08 | 175.30 | 175.30 | 170.43 | 170.43 | +2.737% | 2 | 359 | -41.947% |
| 2026-06-05 | 175.60 | 175.60 | 165.63 | 165.89 | -11.260% | 3 | 357 | -40.358% |
| 2026-05-28 | 186.00 | 186.94 | 186.00 | 186.94 | +3.856% | 3 | 360 | -47.074% |
| 2026-05-27 | 179.28 | 180.00 | 177.95 | 180.00 | +0.761% | 4 | 361 | -45.033% |
| 2026-05-26 | 178.64 | 178.64 | 178.64 | 178.64 | +4.836% | 4 | 361 | -44.615% |
| 2026-05-22 | 169.43 | 173.53 | 169.43 | 170.40 | +3.871% | 8 | 357 | -41.937% |
| 2026-05-20 | 161.00 | 164.05 | 161.00 | 164.05 | +3.176% | 2 | 356 | -39.689% |
| 2026-05-18 | 162.20 | 162.20 | 159.00 | 159.00 | -3.642% | 6 | 354 | -37.774% |
| 2026-05-15 | 162.41 | 166.00 | 162.41 | 165.01 | -4.888% | 3 | 355 | -40.040% |
| 2026-05-14 | 173.49 | 173.49 | 173.49 | 173.49 | +3.613% | 1 | 355 | -42.971% |
| 2026-05-11 | 167.44 | 167.44 | 167.44 | 167.44 | +1.855% | 1 | 354 | -40.910% |
| 2026-05-08 | 156.00 | 164.39 | 156.00 | 164.39 | +9.462% | 4 | 355 | -39.814% |
| 2026-05-06 | 145.11 | 150.18 | 145.11 | 150.18 | +9.381% | 35 | 355 | -34.119% |
| 2026-05-05 | 137.30 | 137.30 | 137.30 | 137.30 | +3.858% | 1 | 358 | -27.939% |
| 2026-05-04 | 131.87 | 132.20 | 131.87 | 132.20 | -1.011% | 3 | 358 | -25.159% |
| 2026-05-01 | 132.85 | 133.55 | 132.85 | 133.55 | +4.910% | 6 | 359 | -25.915% |
| 2026-04-30 | 126.00 | 127.30 | 126.00 | 127.30 | +2.241% | 9 | 359 | -22.278% |
| 2026-04-27 | 124.51 | 124.51 | 124.51 | 124.51 | +1.799% | 1 | 361 | -20.537% |
| 2026-04-24 | 122.31 | 122.31 | 122.31 | 122.31 | +4.076% | 1 | 361 | -19.107% |
| 2026-04-22 | 116.25 | 117.52 | 116.25 | 117.52 | +5.664% | 2 | 362 | -15.810% |
| 2026-04-20 | 111.22 | 111.22 | 111.22 | 111.22 | -0.474% | 4 | 362 | -11.041% |
| 2026-04-17 | 112.80 | 112.80 | 111.75 | 111.75 | +6.429% | 4 | 362 | -11.463% |
| 2026-04-16 | 105.00 | 105.00 | 105.00 | 105.00 | +3.622% | 7 | 364 | -5.771% |
| 2026-04-15 | 98.16 | 101.33 | 98.16 | 101.33 | +6.049% | 2 | 358 | -2.359% |
| 2026-04-14 | 95.55 | 95.55 | 95.55 | 95.55 | +11.221% | 1 | 357 | +3.548% |
| 2026-04-13 | 85.91 | 85.91 | 85.91 | 85.91 | -0.105% | 2 | 358 | +15.167% |
| 2026-04-10 | 86.00 | 86.00 | 86.00 | 86.00 | +26.471% | 1 | 358 | +15.047% |
| 2026-04-02 | 68.00 | 68.00 | 68.00 | 68.00 | -4.441% | 2 | 359 | +45.500% |
| 2026-04-01 | 71.67 | 71.67 | 71.16 | 71.16 | +20.040% | 2 | 359 | +39.039% |
| 2026-03-30 | 60.40 | 60.40 | 59.28 | 59.28 | -0.403% | 12 | 358 | +66.903% |
| 2026-03-27 | 61.01 | 61.01 | 59.52 | 59.52 | -8.712% | 5 | 356 | +66.230% |
| 2026-03-26 | 65.76 | 65.76 | 65.20 | 65.20 | -9.532% | 15 | 356 | +51.748% |
| 2026-03-24 | 72.07 | 72.07 | 72.07 | 72.07 | -4.732% | 2 | 356 | +37.283% |
| 2026-03-23 | 75.11 | 75.76 | 75.11 | 75.65 | +6.775% | 126 | 355 | +30.787% |
| 2026-03-20 | 73.01 | 74.20 | 70.85 | 70.85 | -9.248% | 212 | 347 | +39.647% |
| 2026-03-18 | 79.95 | 79.95 | 78.07 | 78.07 | -4.793% | 23 | 258 | +26.732% |
| 2026-03-17 | 82.50 | 82.50 | 82.00 | 82.00 | +1.210% | 2 | 243 | +20.659% |
| 2026-03-16 | 80.03 | 81.02 | 80.03 | 81.02 | +3.540% | 40 | 243 | +22.118% |
| 2026-03-13 | 78.25 | 78.25 | 77.00 | 78.25 | -2.468% | 3 | 206 | +26.441% |
| 2026-03-12 | 82.00 | 82.00 | 80.23 | 80.23 | -6.709% | 3 | 203 | +23.320% |
| 2026-03-11 | 87.00 | 87.00 | 86.00 | 86.00 | -1.512% | 2 | 201 | +15.047% |
| 2026-03-10 | 87.53 | 87.53 | 87.32 | 87.32 | +7.273% | 2 | 201 | +13.307% |
| 2026-03-09 | 78.42 | 81.40 | 78.42 | 81.40 | -7.321% | 5 | 201 | +21.548% |
| 2026-03-04 | 87.68 | 87.95 | 87.68 | 87.83 | +14.976% | 22 | 197 | +12.649% |
| 2026-03-03 | 77.58 | 77.58 | 76.39 | 76.39 | -16.184% | 5 | 197 | +29.520% |
| 2026-02-25 | 91.00 | 91.14 | 91.00 | 91.14 | +12.797% | 10 | 194 | +8.558% |
| 2026-02-23 | 80.42 | 80.80 | 80.42 | 80.80 | -2.674% | 3 | 194 | +22.450% |
| 2026-02-19 | 83.50 | 83.50 | 83.02 | 83.02 | -2.329% | 2 | 196 | +19.176% |
| 2026-02-18 | 85.00 | 85.00 | 85.00 | 85.00 | +6.104% | 1 | 194 | +16.400% |
| 2026-02-17 | 77.14 | 80.11 | 77.14 | 80.11 | -1.452% | 8 | 194 | +23.505% |
| 2026-02-12 | 88.25 | 88.25 | 81.29 | 81.29 | -9.678% | 11 | 191 | +21.712% |
| 2026-02-10 | 90.00 | 90.00 | 90.00 | 90.00 | +3.187% | 5 | 188 | +9.933% |
| 2026-02-06 | 82.50 | 87.22 | 82.50 | 87.22 | +5.632% | 34 | 183 | +13.437% |
| 2026-02-05 | 79.86 | 83.50 | 79.00 | 82.57 | -2.744% | 18 | 170 | +19.826% |
| 2026-02-04 | 88.00 | 88.00 | 83.26 | 84.90 | -7.223% | 5 | 157 | +16.537% |
| 2026-02-03 | 96.00 | 96.00 | 90.00 | 91.51 | -3.694% | 6 | 155 | +8.119% |
| 2026-01-29 | 98.00 | 98.00 | 95.02 | 95.02 | -11.155% | 5 | 155 | +4.125% |
| 2026-01-28 | 105.75 | 106.95 | 105.75 | 106.95 | +4.484% | 6 | 153 | -7.489% |
| 2026-01-27 | 102.36 | 102.36 | 102.36 | 102.36 | +2.360% | 18 | 152 | -3.341% |
| 2026-01-26 | 100.00 | 100.00 | 100.00 | 100.00 | +4.167% | 1 | 152 | -1.060% |
| 2026-01-22 | 96.00 | 96.00 | 96.00 | 96.00 | +8.770% | 1 | 152 | +3.062% |
| 2026-01-20 | 91.00 | 91.00 | 88.26 | 88.26 | -9.718% | 2 | 152 | +12.101% |
| 2026-01-14 | 97.76 | 97.76 | 97.76 | 97.76 | -3.390% | 1 | 151 | +1.207% |
| 2026-01-12 | 101.25 | 101.25 | 101.19 | 101.19 | +0.188% | 2 | 151 | -2.224% |
| 2026-01-09 | 101.00 | 101.00 | 101.00 | 101.00 | +6.743% | 12 | 152 | -2.040% |
| 2026-01-08 | 95.48 | 95.80 | 94.62 | 94.62 | -5.616% | 18 | 152 | +4.566% |
| 2026-01-07 | 98.90 | 100.25 | 98.90 | 100.25 | +4.558% | 24 | 153 | -1.307% |
| 2026-01-06 | 96.00 | 96.00 | 95.88 | 95.88 | +1.171% | 2 | 149 | +3.191% |
| 2026-01-05 | 94.67 | 94.77 | 94.67 | 94.77 | +3.960% | 2 | 149 | +4.400% |
| 2026-01-02 | 91.16 | 91.16 | 91.16 | 91.16 | -2.949% | 1 | 149 | +8.534% |
| 2025-12-31 | 93.93 | 93.93 | 93.93 | 93.93 | -2.166% | 4 | 146 | +5.334% |
| 2025-12-29 | 95.91 | 96.01 | 95.91 | 96.01 | -0.135% | 2 | 146 | +3.052% |
| 2025-12-22 | 96.59 | 96.59 | 96.14 | 96.14 | +1.211% | 2 | 146 | +2.912% |
| 2025-12-19 | 94.99 | 94.99 | 94.99 | 94.99 | +3.916% | 1 | 146 | +4.158% |
| 2025-12-18 | 88.55 | 91.41 | 88.55 | 91.41 | +2.708% | 5 | 147 | +8.238% |
| 2025-12-16 | 92.50 | 92.82 | 89.00 | 89.00 | -7.234% | 5 | 149 | +11.169% |
| 2025-12-12 | 94.05 | 95.94 | 94.05 | 95.94 | -9.191% | 4 | 148 | +3.127% |
| 2025-12-10 | 105.65 | 105.65 | 105.65 | 105.65 | +1.626% | 1 | 144 | -6.351% |
| 2025-12-09 | 103.05 | 103.96 | 103.05 | 103.96 | +12.389% | 4 | 145 | -4.829% |
| 2025-11-24 | 90.00 | 92.50 | 90.00 | 92.50 | +12.805% | 5 | 144 | +6.962% |
| 2025-11-20 | 82.00 | 82.00 | 82.00 | 82.00 | -4.828% | 1 | 144 | +20.659% |
| 2025-11-18 | 88.32 | 88.32 | 85.87 | 86.16 | -17.912% | 5 | 143 | +14.833% |
| 2025-11-10 | 104.96 | 104.96 | 104.96 | 104.96 | +9.802% | 1 | 139 | -5.736% |
| 2025-11-07 | 94.50 | 95.59 | 89.69 | 95.59 | -4.420% | 5 | 139 | +3.505% |
| 2025-11-06 | 100.01 | 100.01 | 100.01 | 100.01 | -4.997% | 1 | 139 | -1.070% |
| 2025-11-04 | 105.27 | 105.27 | 105.27 | 105.27 | -5.188% | 2 | 138 | -6.013% |
| 2025-10-30 | 112.32 | 112.32 | 110.71 | 111.03 | -0.884% | 6 | 138 | -10.889% |
| 2025-10-29 | 115.97 | 115.97 | 112.02 | 112.02 | -0.249% | 12 | 140 | -11.676% |
| 2025-10-28 | 111.80 | 112.30 | 111.80 | 112.30 | +21.893% | 2 | 150 | -11.897% |
| 2025-10-23 | 92.00 | 92.13 | 92.00 | 92.13 | +1.801% | 4 | 152 | +7.392% |
| 2025-10-22 | 90.50 | 90.50 | 90.50 | 90.50 | -0.757% | 1 | 148 | +9.326% |
| 2025-10-14 | 87.90 | 91.19 | 87.90 | 91.19 | +2.071% | 10 | 148 | +8.499% |
| 2025-10-13 | 89.80 | 89.80 | 89.33 | 89.34 | +4.933% | 21 | 143 | +10.745% |
| 2025-10-10 | 98.32 | 98.32 | 85.14 | 85.14 | -10.379% | 36 | 153 | +16.209% |
| 2025-10-06 | 95.00 | 95.00 | 95.00 | 95.00 | +5.732% | 1 | 152 | +4.147% |
| 2025-09-29 | 88.65 | 89.85 | 87.99 | 89.85 | +5.706% | 80 | 153 | +10.117% |
| 2025-09-26 | 85.78 | 85.78 | 85.00 | 85.00 | -1.938% | 3 | 233 | +16.400% |
| 2025-09-25 | 85.49 | 86.68 | 85.32 | 86.68 | +1.026% | 40 | 233 | +14.144% |
| 2025-09-24 | 85.80 | 85.80 | 85.80 | 85.80 | -2.166% | 20 | 193 | +15.315% |
| 2025-09-23 | 89.77 | 89.77 | 87.70 | 87.70 | +0.886% | 23 | 193 | +12.816% |
| 2025-09-19 | 86.66 | 86.93 | 86.23 | 86.93 | +2.512% | 51 | 188 | +13.816% |
| 2025-09-18 | 84.19 | 87.14 | 83.98 | 84.80 | +4.485% | 158 | 238 | +16.675% |
| 2025-09-17 | 81.16 | 81.16 | 81.16 | 81.16 | -0.037% | 1 | 237 | +21.907% |
| 2025-09-16 | 81.19 | 81.19 | 81.19 | 81.19 | +0.222% | 10 | 236 | +21.862% |
| 2025-09-15 | 80.23 | 81.17 | 80.23 | 81.01 | +3.263% | 51 | 236 | +22.133% |
| 2025-09-12 | 76.29 | 78.45 | 76.29 | 78.45 | +4.810% | 647 | 285 | +26.119% |
| 2025-09-11 | 74.85 | 74.85 | 74.85 | 74.85 | -0.835% | 3 | 846 | +32.184% |
| 2025-09-10 | 75.07 | 75.48 | 75.07 | 75.48 | +7.875% | 202 | 849 | +31.081% |
| 2025-08-29 | 69.97 | 69.97 | 69.97 | 69.97 | -2.981% | 1 | 647 | +41.403% |
| 2025-08-28 | 72.15 | 72.20 | 72.02 | 72.12 | +7.194% | 103 | 647 | +37.188% |
| 2025-08-26 | 67.28 | 67.28 | 67.28 | 67.28 | -4.296% | 1 | 553 | +47.057% |
| 2025-08-25 | 70.30 | 70.30 | 70.30 | 70.30 | +0.919% | 1 | 553 | +40.740% |
| 2025-08-22 | 69.63 | 69.66 | 69.63 | 69.66 | -5.699% | 3 | 552 | +42.033% |
| 2025-08-18 | 73.50 | 73.87 | 73.50 | 73.87 | -0.619% | 5 | 555 | +33.938% |
| 2025-08-15 | 74.86 | 74.86 | 74.33 | 74.33 | -1.524% | 2 | 553 | +33.109% |
| 2025-08-14 | 75.48 | 75.48 | 75.48 | 75.48 | -5.650% | 1 | 551 | +31.081% |
| 2025-08-13 | 77.60 | 80.00 | 77.58 | 80.00 | +11.111% | 292 | 552 | +23.675% |
| 2025-08-11 | 73.40 | 73.40 | 72.00 | 72.00 | -1.437% | 3 | 260 | +37.417% |
| 2025-08-08 | 73.11 | 73.11 | 73.05 | 73.05 | +11.544% | 10 | 257 | +35.441% |
| 2025-08-05 | 65.36 | 65.49 | 65.36 | 65.49 | -11.019% | 2 | 255 | +51.077% |
| 2025-07-31 | 73.65 | 73.79 | 73.60 | 73.60 | +2.851% | 31 | 255 | +34.429% |
| 2025-07-29 | 71.10 | 71.56 | 71.10 | 71.56 | +1.504% | 31 | 267 | +38.262% |
| 2025-07-21 | 70.50 | 70.50 | 70.50 | 70.50 | +15.574% | 1 | 255 | +40.340% |
| 2025-06-27 | 61.00 | 61.00 | 61.00 | 61.00 | +20.792% | 1 | 255 | +62.197% |
| 2025-05-27 | 50.50 | 50.50 | 50.50 | 50.50 | 0.000% | 1 | 254 | +95.921% |
| 2025-05-20 | 50.50 | 50.50 | 50.50 | 50.50 | +0.298% | 1 | 254 | +95.921% |
| 2025-05-14 | 49.67 | 50.35 | 49.67 | 50.35 | +31.257% | 2 | 253 | +96.504% |
| 2025-05-09 | 37.49 | 38.36 | 33.62 | 38.36 | +0.762% | 8 | 253 | +157.925% |
| 2025-05-02 | 37.82 | 38.11 | 37.53 | 38.07 | +26.352% | 624 | 251 | +159.890% |
| 2025-04-25 | 30.12 | 30.30 | 29.98 | 30.13 | +34.689% | 376 | 97 | +228.377% |
| 2025-04-22 | 21.94 | 22.82 | 21.94 | 22.37 | +33.552% | 4 | 3 | +342.289% |
| 2025-04-07 | 16.75 | 16.75 | 16.75 | 16.75 | -5.687% | 1 | 2 | +490.687% |
| 2025-04-04 | 17.76 | 17.76 | 17.76 | 17.76 | -16.424% | 2 | 2 | +457.095% |
| 2025-04-03 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 2 | 2 | +365.600% |