QQQ270617C00635000
QQQ Jun 17 2027 635.00 Call
optionOPRA
EODNov 5, 2026
68.63USD-32.497%(-33.04)117Vol1,062OI
QQQ270617C00635000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 73.4700 | 77.0000 | 68.4600 | 68.6300 | -32.497% | 117 | 1,028 | 0.000% |
| 2026-11-04 | 101.6700 | 101.6700 | 101.6700 | 101.6700 | +8.599% | 1 | 1,027 | -32.497% |
| 2026-11-03 | 93.6200 | 93.6200 | 93.6200 | 93.6200 | -1.432% | 1 | 1,027 | -26.693% |
| 2026-10-30 | 100.4700 | 100.4700 | 94.9500 | 94.9800 | -18.092% | 3 | 1,028 | -27.743% |
| 2026-10-26 | 115.9600 | 115.9600 | 115.9600 | 115.9600 | +0.355% | 1 | 1,028 | -40.816% |
| 2026-10-20 | 117.0200 | 117.0200 | 115.4900 | 115.5500 | -5.302% | 7 | 1,028 | -40.606% |
| 2026-10-19 | 121.9000 | 122.0200 | 121.9000 | 122.0200 | -3.120% | 2 | 1,029 | -43.755% |
| 2026-10-15 | 125.9900 | 125.9900 | 125.9500 | 125.9500 | -12.686% | 2 | 1,027 | -45.510% |
| 2026-10-12 | 144.3100 | 144.3100 | 144.2500 | 144.2500 | -1.536% | 2 | 1,026 | -52.423% |
| 2026-10-08 | 146.5000 | 146.5000 | 146.5000 | 146.5000 | -8.500% | 1 | 1,026 | -53.154% |
| 2026-10-06 | 160.1100 | 160.1100 | 160.1100 | 160.1100 | +3.691% | 1 | 1,026 | -57.136% |
| 2026-10-05 | 154.4100 | 154.4100 | 154.4100 | 154.4100 | +2.285% | 5 | 1,028 | -55.553% |
| 2026-10-02 | 153.7600 | 153.7600 | 150.9600 | 150.9600 | +4.384% | 15 | 1,033 | -54.538% |
| 2026-10-01 | 144.6200 | 144.6200 | 144.6200 | 144.6200 | -1.906% | 1 | 1,033 | -52.545% |
| 2026-09-25 | 147.4300 | 147.4300 | 147.4300 | 147.4300 | +3.787% | 1 | 1,033 | -53.449% |
| 2026-09-24 | 142.0500 | 142.0500 | 142.0500 | 142.0500 | -3.380% | 1 | 1,033 | -51.686% |
| 2026-09-22 | 147.0600 | 147.0600 | 147.0200 | 147.0200 | +15.791% | 2 | 1,033 | -53.319% |
| 2026-09-09 | 126.9700 | 126.9700 | 126.9700 | 126.9700 | +1.633% | 1 | 1,033 | -45.948% |
| 2026-09-03 | 124.0000 | 124.9300 | 124.0000 | 124.9300 | +0.913% | 6 | 1,034 | -45.065% |
| 2026-08-31 | 123.8000 | 123.8000 | 123.8000 | 123.8000 | -4.886% | 1 | 1,034 | -44.564% |
| 2026-08-28 | 130.1600 | 130.1600 | 130.1600 | 130.1600 | -0.634% | 1 | 1,034 | -47.273% |
| 2026-08-19 | 130.9900 | 130.9900 | 130.9900 | 130.9900 | -0.607% | 1 | 1,033 | -47.607% |
| 2026-08-18 | 131.7900 | 131.7900 | 131.7900 | 131.7900 | -0.641% | 1 | 1,033 | -47.925% |
| 2026-08-11 | 132.6400 | 132.6400 | 132.6400 | 132.6400 | -0.852% | 1 | 1,034 | -48.258% |
| 2026-08-07 | 133.7900 | 133.7900 | 133.7800 | 133.7800 | +12.184% | 2 | 1,033 | -48.699% |
| 2026-08-03 | 119.2500 | 119.2500 | 119.2500 | 119.2500 | +8.924% | 1 | 1,033 | -42.449% |
| 2026-07-31 | 109.4800 | 109.4800 | 109.4800 | 109.4800 | -2.797% | 1 | 1,033 | -37.313% |
| 2026-07-24 | 115.0000 | 115.0000 | 112.6300 | 112.6300 | -5.257% | 2 | 1,034 | -39.066% |
| 2026-07-23 | 118.8800 | 118.8800 | 118.8800 | 118.8800 | -9.686% | 1 | 1,034 | -42.270% |
| 2026-07-21 | 131.6300 | 131.6300 | 131.6300 | 131.6300 | +7.567% | 5 | 1,034 | -47.861% |
| 2026-07-17 | 119.4900 | 122.3700 | 119.4900 | 122.3700 | -11.939% | 5 | 1,033 | -43.916% |
| 2026-07-15 | 137.5100 | 138.9600 | 137.5100 | 138.9600 | -2.491% | 7 | 1,028 | -50.612% |
| 2026-07-14 | 140.8400 | 142.5100 | 140.8400 | 142.5100 | -0.496% | 7 | 1,030 | -51.842% |
| 2026-07-09 | 143.2200 | 143.2200 | 143.2200 | 143.2200 | +10.373% | 1 | 1,030 | -52.081% |
| 2026-07-08 | 129.7600 | 129.7600 | 129.7600 | 129.7600 | -11.632% | 1 | 1,031 | -47.110% |
| 2026-07-06 | 146.8400 | 146.8400 | 146.8400 | 146.8400 | +8.746% | 4 | 1,027 | -53.262% |
| 2026-07-02 | 135.0300 | 135.0300 | 135.0300 | 135.0300 | -14.408% | 5 | 1,032 | -49.174% |
| 2026-06-30 | 151.0000 | 157.7600 | 151.0000 | 157.7600 | +8.233% | 9 | 1,036 | -56.497% |
| 2026-06-29 | 146.1000 | 146.1000 | 145.7600 | 145.7600 | +4.114% | 4 | 1,036 | -52.916% |
| 2026-06-25 | 140.3600 | 140.3600 | 140.0000 | 140.0000 | +2.850% | 11 | 1,026 | -50.979% |
| 2026-06-24 | 141.6300 | 141.6300 | 136.1200 | 136.1200 | -14.925% | 3 | 1,027 | -49.581% |
| 2026-06-18 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | -1.666% | 1 | 1,028 | -57.106% |
| 2026-06-15 | 159.0000 | 163.2500 | 159.0000 | 162.7100 | +12.144% | 8 | 1,028 | -57.821% |
| 2026-06-12 | 142.2800 | 145.0900 | 142.2800 | 145.0900 | +13.352% | 4 | 1,027 | -52.698% |
| 2026-06-10 | 128.7800 | 128.7800 | 128.0000 | 128.0000 | -2.610% | 2 | 1,029 | -46.383% |
| 2026-06-09 | 121.5000 | 131.4300 | 121.5000 | 131.4300 | -8.811% | 3 | 1,027 | -47.782% |
| 2026-06-05 | 151.8100 | 151.8100 | 144.1300 | 144.1300 | -11.820% | 3 | 1,025 | -52.383% |
| 2026-06-04 | 154.4500 | 163.4500 | 154.4500 | 163.4500 | -1.417% | 23 | 1,032 | -58.012% |
| 2026-06-03 | 165.8000 | 165.8000 | 165.8000 | 165.8000 | +0.485% | 5 | 1,032 | -58.607% |
| 2026-06-02 | 163.2200 | 165.0000 | 162.7700 | 165.0000 | +1.165% | 14 | 1,022 | -58.406% |
| 2026-06-01 | 156.5600 | 163.1000 | 156.5600 | 163.1000 | +2.579% | 2 | 1,020 | -57.922% |
| 2026-05-29 | 159.2500 | 159.5000 | 159.0000 | 159.0000 | +2.554% | 5 | 1,020 | -56.836% |
| 2026-05-28 | 155.6500 | 155.6500 | 154.9300 | 155.0400 | +3.692% | 3 | 1,020 | -55.734% |
| 2026-05-27 | 149.3100 | 149.5200 | 149.3100 | 149.5200 | +1.007% | 4 | 1,022 | -54.100% |
| 2026-05-26 | 147.3700 | 150.1100 | 147.3700 | 148.0300 | +4.822% | 11 | 1,023 | -53.638% |
| 2026-05-22 | 141.2200 | 141.2200 | 141.2200 | 141.2200 | +6.429% | 5 | 1,023 | -51.402% |
| 2026-05-21 | 132.5500 | 132.6900 | 132.5500 | 132.6900 | -1.980% | 2 | 1,024 | -48.278% |
| 2026-05-20 | 135.3700 | 135.3700 | 135.3700 | 135.3700 | -2.387% | 1 | 1,024 | -49.302% |
| 2026-05-15 | 135.6100 | 138.6800 | 135.6100 | 138.6800 | -3.143% | 2 | 1,024 | -50.512% |
| 2026-05-14 | 141.5300 | 144.8800 | 141.0000 | 143.1800 | +1.951% | 15 | 1,024 | -52.067% |
| 2026-05-13 | 140.2800 | 140.4400 | 140.2800 | 140.4400 | +13.203% | 3 | 1,027 | -51.132% |
| 2026-05-12 | 129.6000 | 130.1500 | 124.0600 | 124.0600 | -9.114% | 3 | 1,027 | -44.680% |
| 2026-05-11 | 136.9600 | 137.5000 | 136.2100 | 136.5000 | +1.653% | 18 | 1,027 | -49.722% |
| 2026-05-08 | 131.2400 | 134.2800 | 131.2400 | 134.2800 | +9.118% | 13 | 1,029 | -48.890% |
| 2026-05-07 | 125.4500 | 126.7000 | 123.0600 | 123.0600 | +4.439% | 9 | 1,037 | -44.230% |
| 2026-05-06 | 117.8300 | 117.8300 | 117.8300 | 117.8300 | +7.716% | 1 | 1,040 | -41.755% |
| 2026-05-05 | 109.7500 | 109.9700 | 109.3900 | 109.3900 | +4.211% | 9 | 1,039 | -37.261% |
| 2026-05-01 | 105.8500 | 105.8500 | 104.9700 | 104.9700 | +5.423% | 11 | 1,046 | -34.619% |
| 2026-04-30 | 94.6000 | 99.5700 | 94.6000 | 99.5700 | +4.722% | 17 | 1,046 | -31.074% |
| 2026-04-29 | 95.0800 | 95.0800 | 95.0800 | 95.0800 | +1.701% | 1 | 1,036 | -27.819% |
| 2026-04-28 | 94.0000 | 94.6500 | 93.4900 | 93.4900 | +2.175% | 4 | 1,037 | -26.591% |
| 2026-04-23 | 91.0000 | 91.5000 | 91.0000 | 91.5000 | +5.476% | 2 | 1,037 | -24.995% |
| 2026-04-21 | 86.5700 | 86.7500 | 86.5700 | 86.7500 | +1.879% | 2 | 1,036 | -20.888% |
| 2026-04-20 | 85.6800 | 85.6800 | 83.6000 | 85.1500 | -0.988% | 9 | 1,036 | -19.401% |
| 2026-04-17 | 83.6700 | 86.0000 | 83.6700 | 86.0000 | +7.554% | 4 | 1,037 | -20.198% |
| 2026-04-16 | 78.2300 | 79.9600 | 78.2300 | 79.9600 | +29.197% | 3 | 1,035 | -14.170% |
| 2026-04-13 | 61.8900 | 61.8900 | 61.8900 | 61.8900 | +1.078% | 3 | 1,032 | +10.890% |
| 2026-04-10 | 61.6800 | 62.6000 | 61.2300 | 61.2300 | +1.123% | 200 | 1,029 | +12.086% |
| 2026-04-09 | 59.8600 | 61.1000 | 59.7600 | 60.5500 | +3.753% | 200 | 1,117 | +13.344% |
| 2026-04-08 | 59.0400 | 59.2700 | 58.3600 | 58.3600 | +18.618% | 4 | 942 | +17.598% |
| 2026-04-07 | 48.9000 | 49.2000 | 47.6400 | 49.2000 | -2.516% | 3 | 940 | +39.492% |
| 2026-04-01 | 48.1200 | 50.4700 | 48.1200 | 50.4700 | +20.396% | 56 | 939 | +35.982% |
| 2026-03-31 | 41.5100 | 42.0800 | 41.5100 | 41.9200 | +9.940% | 6 | 939 | +63.717% |
| 2026-03-30 | 38.1300 | 38.1300 | 38.1300 | 38.1300 | -6.130% | 1 | 940 | +79.990% |
| 2026-03-27 | 43.0000 | 43.0000 | 40.6200 | 40.6200 | -12.457% | 3 | 940 | +68.956% |
| 2026-03-26 | 47.0000 | 47.0000 | 46.3500 | 46.4000 | -14.769% | 255 | 940 | +47.909% |
| 2026-03-23 | 54.4500 | 54.4500 | 54.4400 | 54.4400 | +1.190% | 2 | 686 | +26.065% |
| 2026-03-19 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | -4.779% | 1 | 686 | +27.565% |
| 2026-03-12 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | -9.003% | 4 | 686 | +21.469% |
| 2026-03-11 | 62.0900 | 62.0900 | 62.0900 | 62.0900 | -1.131% | 1 | 682 | +10.533% |
| 2026-03-09 | 55.2400 | 63.0100 | 55.2400 | 62.8000 | +3.528% | 84 | 682 | +9.283% |
| 2026-03-06 | 58.4500 | 60.7900 | 58.4200 | 60.6600 | -9.732% | 394 | 722 | +13.139% |
| 2026-02-25 | 67.2000 | 67.2000 | 67.2000 | 67.2000 | +13.937% | 1 | 809 | +2.128% |
| 2026-02-19 | 58.9800 | 58.9800 | 58.9800 | 58.9800 | -1.700% | 1 | 809 | +16.361% |
| 2026-02-05 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -7.336% | 10 | 809 | +14.383% |
| 2026-02-04 | 64.7500 | 64.7500 | 64.7500 | 64.7500 | -13.099% | 3 | 809 | +5.992% |
| 2026-02-03 | 74.5100 | 74.5100 | 74.5100 | 74.5100 | -1.637% | 1 | 812 | -7.892% |
| 2026-02-02 | 75.7500 | 75.7500 | 75.7500 | 75.7500 | +1.000% | 1 | 812 | -9.399% |
| 2026-01-29 | 76.0000 | 76.0000 | 70.0000 | 75.0000 | -3.846% | 11 | 812 | -8.493% |
| 2026-01-27 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | +7.143% | 1 | 814 | -12.013% |
| 2026-01-26 | 72.8500 | 72.8500 | 72.8000 | 72.8000 | +8.657% | 4 | 814 | -5.728% |
| 2026-01-21 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +3.763% | 1 | 814 | +2.433% |
| 2026-01-20 | 68.4700 | 68.4700 | 64.5700 | 64.5700 | -14.860% | 6 | 814 | +6.288% |
| 2026-01-12 | 75.3900 | 75.8400 | 75.3900 | 75.8400 | -0.915% | 6 | 814 | -9.507% |
| 2026-01-09 | 75.0300 | 76.5400 | 75.0300 | 76.5400 | +8.352% | 11 | 816 | -10.334% |
| 2026-01-08 | 71.5000 | 71.5000 | 70.6400 | 70.6400 | -10.013% | 12 | 816 | -2.845% |
| 2026-01-07 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | +10.751% | 1 | 816 | -12.573% |
| 2026-01-05 | 70.8800 | 70.8800 | 70.8800 | 70.8800 | -1.896% | 1 | 815 | -3.174% |
| 2025-12-30 | 72.2500 | 72.2500 | 72.2500 | 72.2500 | +0.739% | 2 | 815 | -5.010% |
| 2025-12-29 | 71.5200 | 71.7200 | 71.5200 | 71.7200 | +5.610% | 2 | 815 | -4.308% |
| 2025-12-16 | 67.9100 | 67.9100 | 67.9100 | 67.9100 | -17.173% | 1 | 816 | +1.060% |
| 2025-12-10 | 81.9900 | 81.9900 | 81.9900 | 81.9900 | +4.579% | 1 | 816 | -16.295% |
| 2025-12-08 | 79.5000 | 79.5000 | 78.4000 | 78.4000 | -1.147% | 4 | 817 | -12.462% |
| 2025-12-05 | 80.5700 | 80.5700 | 79.3100 | 79.3100 | +2.402% | 3 | 816 | -13.466% |
| 2025-12-03 | 76.3300 | 77.4500 | 76.3300 | 77.4500 | -3.284% | 4 | 819 | -11.388% |
| 2025-12-02 | 77.9900 | 80.0800 | 77.4600 | 80.0800 | +5.493% | 1,560 | 817 | -14.298% |
| 2025-12-01 | 75.5700 | 75.9100 | 75.5700 | 75.9100 | +12.459% | 2 | 817 | -9.590% |
| 2025-11-21 | 62.4800 | 67.5000 | 59.1800 | 67.5000 | +10.638% | 16 | 818 | +1.674% |
| 2025-11-20 | 61.0100 | 61.0100 | 61.0100 | 61.0100 | -9.815% | 10 | 829 | +12.490% |
| 2025-11-18 | 66.8700 | 67.6500 | 66.8700 | 67.6500 | -7.468% | 3 | 819 | +1.449% |
| 2025-11-17 | 73.5000 | 73.5000 | 73.1100 | 73.1100 | -2.246% | 2 | 818 | -6.128% |
| 2025-11-13 | 74.7900 | 74.7900 | 74.7900 | 74.7900 | -8.536% | 10 | 819 | -8.236% |
| 2025-11-12 | 81.7700 | 81.7700 | 81.7700 | 81.7700 | -0.293% | 1 | 819 | -16.069% |
| 2025-11-11 | 82.0100 | 82.0100 | 82.0100 | 82.0100 | +17.224% | 8 | 818 | -16.315% |
| 2025-11-07 | 69.9600 | 69.9600 | 69.9600 | 69.9600 | -9.706% | 2 | 822 | -1.901% |
| 2025-11-06 | 77.9800 | 77.9800 | 77.4800 | 77.4800 | -4.816% | 15 | 822 | -11.422% |
| 2025-11-04 | 81.4000 | 81.4000 | 81.4000 | 81.4000 | -8.251% | 1 | 822 | -15.688% |
| 2025-11-03 | 90.0500 | 91.5500 | 88.7200 | 88.7200 | -0.960% | 98 | 871 | -22.644% |
| 2025-10-31 | 89.4300 | 89.6400 | 89.3200 | 89.5800 | +3.885% | 4 | 871 | -23.387% |
| 2025-10-30 | 86.2300 | 86.2300 | 86.2300 | 86.2300 | -3.675% | 1 | 869 | -20.411% |
| 2025-10-29 | 90.2100 | 90.2100 | 89.5200 | 89.5200 | +2.017% | 4 | 868 | -23.336% |
| 2025-10-28 | 88.0400 | 88.0400 | 87.5500 | 87.7500 | +15.887% | 7 | 869 | -21.789% |
| 2025-10-24 | 75.8800 | 76.6400 | 75.3200 | 75.7200 | +6.408% | 700 | 868 | -9.363% |
| 2025-10-23 | 71.5700 | 71.8300 | 71.1600 | 71.1600 | +2.388% | 30 | 833 | -3.555% |
| 2025-10-17 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | -6.068% | 1 | 803 | -1.252% |
| 2025-10-08 | 74.0000 | 75.0600 | 73.9900 | 73.9900 | +3.875% | 150 | 802 | -7.244% |
| 2025-10-03 | 70.3000 | 71.2300 | 70.3000 | 71.2300 | +1.280% | 405 | 657 | -3.650% |
| 2025-10-02 | 69.5500 | 70.3300 | 69.2100 | 70.3300 | +3.381% | 189 | 1,057 | -2.417% |
| 2025-09-29 | 68.0300 | 68.0300 | 68.0300 | 68.0300 | +6.297% | 1 | 1,246 | +0.882% |
| 2025-09-24 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -6.296% | 1 | 1,245 | +7.234% |
| 2025-09-22 | 68.3200 | 68.4200 | 68.1700 | 68.3000 | +21.964% | 594 | 1,246 | +0.483% |
| 2025-09-12 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +14.731% | 1 | 652 | +22.554% |
| 2025-09-05 | 48.9500 | 48.9500 | 48.8100 | 48.8100 | -8.732% | 4 | 651 | +40.606% |
| 2025-08-18 | 53.4800 | 53.4800 | 53.4800 | 53.4800 | -0.149% | 1 | 651 | +28.328% |
| 2025-08-12 | 53.5600 | 53.5600 | 53.5600 | 53.5600 | +1.536% | 1 | 650 | +28.137% |
| 2025-08-11 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | +19.968% | 1 | 650 | +30.104% |
| 2025-08-01 | 43.0000 | 43.9700 | 43.0000 | 43.9700 | -16.024% | 30 | 649 | +56.084% |
| 2025-07-31 | 52.3600 | 52.3600 | 52.3600 | 52.3600 | +18.248% | 6 | 649 | +31.073% |
| 2025-07-02 | 44.2800 | 44.2800 | 44.2800 | 44.2800 | +13.132% | 2 | 649 | +54.991% |
| 2025-06-10 | 39.0500 | 39.1400 | 39.0500 | 39.1400 | +11.035% | 4 | 651 | +75.345% |
| 2025-06-04 | 38.0300 | 38.7900 | 35.2500 | 35.2500 | +2.026% | 6 | 649 | +94.695% |
| 2025-05-30 | 33.5000 | 34.5500 | 33.1600 | 34.5500 | -4.663% | 196 | 649 | +98.640% |
| 2025-05-28 | 36.1300 | 36.2400 | 36.1300 | 36.2400 | +5.718% | 2 | 622 | +89.376% |
| 2025-05-27 | 35.2700 | 35.2700 | 34.2800 | 34.2800 | +0.675% | 2 | 621 | +100.204% |
| 2025-05-22 | 34.5100 | 34.5100 | 33.8900 | 34.0500 | -4.675% | 6 | 621 | +101.557% |
| 2025-05-16 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | +4.110% | 4 | 621 | +92.133% |
| 2025-05-13 | 32.4000 | 34.5400 | 32.3500 | 34.3100 | +29.472% | 73 | 621 | +100.029% |
| 2025-05-08 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +7.724% | 1 | 593 | +158.981% |
| 2025-05-06 | 24.5600 | 24.6400 | 24.4900 | 24.6000 | -1.006% | 474 | 594 | +178.984% |
| 2025-05-05 | 25.5800 | 25.8200 | 24.8500 | 24.8500 | -5.836% | 356 | 220 | +176.177% |
| 2025-05-02 | 26.2200 | 26.3900 | 26.2200 | 26.3900 | +35.612% | 4 | 43 | +160.061% |
| 2025-04-29 | 22.3900 | 22.7200 | 19.4600 | 19.4600 | +1.249% | 36 | 42 | +252.672% |
| 2025-04-28 | 18.7200 | 19.3300 | 18.7200 | 19.2200 | +24.000% | 22 | 24 | +257.076% |
| 2025-04-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +55.000% | 5 | 13 | +342.774% |
| 2025-04-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.108% | 1 | 17 | +586.300% |
| 2025-04-07 | 9.5000 | 9.5000 | 8.7500 | 9.2500 | 0.000% | 16 | 16 | +641.946% |