QQQ270617C00645000
QQQ Jun 17 2027 645.00 Call
optionOPRA
EODNov 5, 2026
66.73USD-25.954%(-23.39)6Vol769OI
QQQ270617C00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 72.78 | 72.78 | 65.60 | 66.73 | -25.954% | 6 | 768 | 0.000% |
| 2026-11-02 | 90.08 | 90.12 | 90.08 | 90.12 | -0.541% | 27 | 774 | -25.954% |
| 2026-10-30 | 92.88 | 92.88 | 90.61 | 90.61 | -20.406% | 4 | 776 | -26.355% |
| 2026-10-15 | 113.84 | 113.84 | 113.84 | 113.84 | -21.549% | 1 | 776 | -41.383% |
| 2026-10-02 | 144.00 | 145.11 | 144.00 | 145.11 | +11.127% | 3 | 777 | -54.014% |
| 2026-09-28 | 130.58 | 130.58 | 130.58 | 130.58 | -6.855% | 1 | 777 | -48.897% |
| 2026-09-22 | 140.19 | 140.19 | 140.19 | 140.19 | +2.164% | 1 | 777 | -52.400% |
| 2026-09-21 | 126.12 | 137.22 | 126.12 | 137.22 | +16.664% | 3 | 777 | -51.370% |
| 2026-09-18 | 117.00 | 117.62 | 117.00 | 117.62 | +11.478% | 8 | 769 | -43.266% |
| 2026-09-16 | 105.51 | 105.51 | 105.51 | 105.51 | -6.305% | 1 | 769 | -36.755% |
| 2026-09-03 | 112.61 | 112.61 | 112.61 | 112.61 | -16.832% | 2 | 769 | -40.742% |
| 2026-08-17 | 135.40 | 135.40 | 135.40 | 135.40 | -0.265% | 1 | 769 | -50.716% |
| 2026-08-13 | 136.00 | 136.00 | 135.76 | 135.76 | +4.915% | 2 | 768 | -50.847% |
| 2026-08-10 | 129.40 | 129.40 | 129.40 | 129.40 | +0.818% | 33 | 801 | -48.431% |
| 2026-08-07 | 128.35 | 128.35 | 128.35 | 128.35 | +3.167% | 2 | 802 | -48.009% |
| 2026-08-06 | 124.25 | 124.41 | 124.24 | 124.41 | 0.000% | 68 | 831 | -46.363% |
| 2026-08-04 | 123.50 | 124.41 | 123.50 | 124.41 | +18.531% | 4 | 834 | -46.363% |
| 2026-07-31 | 104.96 | 104.96 | 104.96 | 104.96 | +2.440% | 1 | 834 | -36.423% |
| 2026-07-30 | 101.25 | 103.15 | 101.00 | 102.46 | +2.440% | 22 | 829 | -34.872% |
| 2026-07-27 | 100.02 | 100.02 | 100.02 | 100.02 | -8.641% | 1 | 828 | -33.283% |
| 2026-07-24 | 109.48 | 109.48 | 109.48 | 109.48 | -12.170% | 1 | 827 | -39.048% |
| 2026-07-21 | 122.85 | 124.65 | 122.85 | 124.65 | +7.457% | 3 | 829 | -46.466% |
| 2026-07-17 | 115.42 | 116.00 | 114.12 | 116.00 | -15.838% | 8 | 831 | -42.474% |
| 2026-07-09 | 137.83 | 137.83 | 137.83 | 137.83 | -8.722% | 4 | 831 | -51.585% |
| 2026-06-30 | 146.75 | 151.00 | 146.75 | 151.00 | +6.114% | 8 | 827 | -55.808% |
| 2026-06-23 | 142.30 | 142.30 | 142.30 | 142.30 | -7.133% | 1 | 827 | -53.106% |
| 2026-06-22 | 153.13 | 153.23 | 153.13 | 153.23 | +0.479% | 3 | 827 | -56.451% |
| 2026-06-18 | 152.50 | 152.50 | 152.50 | 152.50 | +6.740% | 1 | 827 | -56.243% |
| 2026-06-17 | 142.44 | 142.87 | 142.44 | 142.87 | -8.181% | 2 | 826 | -53.293% |
| 2026-06-15 | 152.50 | 155.60 | 152.50 | 155.60 | +12.819% | 5 | 826 | -57.114% |
| 2026-06-12 | 134.29 | 139.11 | 134.29 | 137.92 | +11.091% | 7 | 823 | -51.617% |
| 2026-06-11 | 121.44 | 124.30 | 121.44 | 124.15 | +3.683% | 22 | 825 | -46.251% |
| 2026-06-10 | 128.33 | 128.33 | 118.00 | 119.74 | +0.622% | 13 | 822 | -44.271% |
| 2026-06-09 | 119.00 | 119.00 | 119.00 | 119.00 | -12.577% | 1 | 821 | -43.924% |
| 2026-06-05 | 141.00 | 141.00 | 136.12 | 136.12 | -11.495% | 3 | 819 | -50.977% |
| 2026-06-04 | 150.96 | 153.80 | 150.96 | 153.80 | -2.349% | 2 | 818 | -56.612% |
| 2026-06-02 | 157.50 | 157.50 | 157.50 | 157.50 | +7.877% | 1 | 818 | -57.632% |
| 2026-05-28 | 146.00 | 146.00 | 146.00 | 146.00 | +3.078% | 8 | 818 | -54.295% |
| 2026-05-26 | 143.60 | 143.60 | 141.64 | 141.64 | +10.544% | 14 | 813 | -52.888% |
| 2026-05-20 | 128.13 | 128.13 | 128.13 | 128.13 | +4.870% | 1 | 813 | -47.920% |
| 2026-05-18 | 122.18 | 122.18 | 122.18 | 122.18 | -6.590% | 1 | 814 | -45.384% |
| 2026-05-15 | 130.80 | 130.80 | 130.80 | 130.80 | +8.449% | 1 | 813 | -48.983% |
| 2026-05-12 | 123.63 | 123.63 | 120.61 | 120.61 | -8.219% | 3 | 813 | -44.673% |
| 2026-05-11 | 128.64 | 131.41 | 128.35 | 131.41 | +3.595% | 7 | 813 | -49.220% |
| 2026-05-08 | 122.79 | 126.99 | 122.79 | 126.85 | +12.187% | 24 | 809 | -47.395% |
| 2026-05-07 | 117.92 | 117.99 | 113.07 | 113.07 | -1.857% | 25 | 808 | -40.983% |
| 2026-05-06 | 115.21 | 115.21 | 115.21 | 115.21 | +9.515% | 1 | 807 | -42.080% |
| 2026-05-05 | 103.72 | 105.20 | 103.72 | 105.20 | +8.008% | 3 | 806 | -36.568% |
| 2026-05-04 | 98.70 | 98.70 | 97.25 | 97.40 | -1.157% | 12 | 804 | -31.489% |
| 2026-05-01 | 98.54 | 98.54 | 98.54 | 98.54 | +5.222% | 1 | 806 | -32.281% |
| 2026-04-30 | 90.15 | 93.65 | 90.00 | 93.65 | +4.183% | 17 | 806 | -28.745% |
| 2026-04-29 | 87.52 | 89.89 | 87.17 | 89.89 | -1.995% | 222 | 803 | -25.765% |
| 2026-04-27 | 91.72 | 91.72 | 91.72 | 91.72 | -0.413% | 3 | 749 | -27.246% |
| 2026-04-24 | 88.41 | 92.10 | 88.41 | 92.10 | +13.145% | 23 | 749 | -27.546% |
| 2026-04-23 | 85.00 | 85.00 | 81.40 | 81.40 | -1.928% | 3 | 737 | -18.022% |
| 2026-04-22 | 80.66 | 83.00 | 80.66 | 83.00 | +5.935% | 83 | 754 | -19.602% |
| 2026-04-21 | 80.82 | 80.82 | 78.00 | 78.35 | -0.204% | 88 | 728 | -14.831% |
| 2026-04-20 | 78.54 | 79.07 | 77.17 | 78.51 | -1.059% | 75 | 728 | -15.004% |
| 2026-04-17 | 78.00 | 80.65 | 78.00 | 79.35 | +8.803% | 10 | 716 | -15.904% |
| 2026-04-15 | 67.78 | 72.93 | 67.78 | 72.93 | +16.763% | 9 | 709 | -8.501% |
| 2026-04-14 | 62.07 | 62.46 | 61.85 | 62.46 | +6.405% | 240 | 715 | +6.836% |
| 2026-04-13 | 57.67 | 58.77 | 57.42 | 58.70 | +3.949% | 267 | 723 | +13.680% |
| 2026-04-10 | 57.24 | 57.49 | 56.42 | 56.47 | +2.673% | 59 | 665 | +18.169% |
| 2026-04-09 | 53.85 | 55.00 | 53.85 | 55.00 | +3.461% | 17 | 631 | +21.327% |
| 2026-04-08 | 53.16 | 53.16 | 53.16 | 53.16 | +18.608% | 5 | 632 | +25.527% |
| 2026-04-07 | 44.14 | 44.82 | 44.14 | 44.82 | +10.749% | 2 | 632 | +48.884% |
| 2026-04-02 | 40.47 | 40.47 | 40.47 | 40.47 | -10.186% | 1 | 630 | +64.888% |
| 2026-04-01 | 43.71 | 45.57 | 43.71 | 45.06 | +6.098% | 7 | 630 | +48.091% |
| 2026-03-31 | 38.12 | 42.47 | 38.12 | 42.47 | +17.126% | 7 | 625 | +57.123% |
| 2026-03-30 | 37.50 | 37.50 | 36.26 | 36.26 | -2.422% | 3 | 619 | +84.032% |
| 2026-03-27 | 38.86 | 38.86 | 37.16 | 37.16 | -24.086% | 17 | 618 | +79.575% |
| 2026-03-23 | 49.58 | 50.01 | 48.95 | 48.95 | +5.111% | 43 | 608 | +36.323% |
| 2026-03-20 | 46.57 | 46.57 | 46.57 | 46.57 | -14.832% | 1 | 611 | +43.290% |
| 2026-03-13 | 54.68 | 54.68 | 54.68 | 54.68 | +2.898% | 1 | 610 | +22.037% |
| 2026-03-12 | 53.26 | 53.26 | 53.14 | 53.14 | -7.276% | 234 | 609 | +25.574% |
| 2026-03-10 | 57.31 | 57.31 | 57.31 | 57.31 | +0.140% | 1 | 993 | +16.437% |
| 2026-03-09 | 57.13 | 57.23 | 57.13 | 57.23 | +15.406% | 234 | 993 | +16.600% |
| 2026-03-03 | 52.30 | 52.30 | 49.59 | 49.59 | -19.129% | 5 | 993 | +34.563% |
| 2026-02-25 | 61.17 | 61.32 | 61.16 | 61.32 | +14.982% | 66 | 927 | +8.823% |
| 2026-02-23 | 55.91 | 55.91 | 53.33 | 53.33 | -7.171% | 157 | 927 | +25.127% |
| 2026-02-20 | 56.65 | 57.45 | 56.65 | 57.45 | +4.664% | 6 | 777 | +16.153% |
| 2026-02-19 | 54.95 | 54.95 | 54.86 | 54.89 | +8.414% | 12 | 776 | +21.570% |
| 2026-02-17 | 50.63 | 50.63 | 50.63 | 50.63 | -17.000% | 1 | 788 | +31.799% |
| 2026-02-11 | 61.00 | 61.00 | 61.00 | 61.00 | +2.024% | 4 | 789 | +9.393% |
| 2026-02-09 | 59.57 | 59.79 | 59.57 | 59.79 | +3.497% | 2 | 789 | +11.607% |
| 2026-02-06 | 57.21 | 57.77 | 56.22 | 57.77 | +4.637% | 11 | 789 | +15.510% |
| 2026-02-05 | 56.70 | 56.70 | 55.21 | 55.21 | -4.149% | 2 | 782 | +20.866% |
| 2026-02-04 | 57.60 | 57.60 | 57.60 | 57.60 | -7.097% | 1 | 783 | +15.851% |
| 2026-02-03 | 65.39 | 65.39 | 62.00 | 62.00 | -11.542% | 6 | 783 | +7.629% |
| 2026-02-02 | 70.09 | 70.09 | 70.09 | 70.09 | -2.707% | 15 | 783 | -4.794% |
| 2026-01-27 | 72.04 | 72.56 | 71.51 | 72.04 | +8.347% | 1,081 | 785 | -7.371% |
| 2026-01-23 | 66.49 | 66.49 | 66.49 | 66.49 | +7.242% | 1 | 1,265 | +0.361% |
| 2026-01-21 | 62.00 | 62.00 | 62.00 | 62.00 | +3.853% | 8 | 1,265 | +7.629% |
| 2026-01-20 | 59.59 | 61.53 | 59.40 | 59.70 | -15.595% | 283 | 1,257 | +11.776% |
| 2026-01-12 | 70.73 | 70.73 | 70.73 | 70.73 | -1.008% | 1 | 974 | -5.655% |
| 2026-01-09 | 71.45 | 71.45 | 71.45 | 71.45 | +9.687% | 1 | 975 | -6.606% |
| 2026-01-08 | 65.14 | 65.14 | 65.14 | 65.14 | -7.929% | 1 | 975 | +2.441% |
| 2026-01-07 | 69.70 | 70.75 | 69.70 | 70.75 | +2.477% | 5 | 975 | -5.682% |
| 2026-01-06 | 69.04 | 69.04 | 69.04 | 69.04 | +3.586% | 10 | 972 | -3.346% |
| 2026-01-05 | 65.99 | 66.65 | 65.99 | 66.65 | +7.103% | 11 | 973 | +0.120% |
| 2026-01-02 | 62.23 | 62.23 | 62.23 | 62.23 | -5.282% | 1 | 973 | +7.231% |
| 2025-12-19 | 65.13 | 65.70 | 65.05 | 65.70 | +4.402% | 13 | 972 | +1.568% |
| 2025-12-18 | 62.74 | 62.93 | 62.74 | 62.93 | +3.215% | 2 | 959 | +6.038% |
| 2025-12-17 | 60.97 | 60.97 | 60.97 | 60.97 | -2.775% | 1 | 959 | +9.447% |
| 2025-12-16 | 62.71 | 62.71 | 62.71 | 62.71 | -3.419% | 1 | 960 | +6.410% |
| 2025-12-15 | 64.93 | 64.93 | 64.93 | 64.93 | -6.817% | 1 | 960 | +2.772% |
| 2025-12-11 | 69.68 | 69.68 | 69.68 | 69.68 | -5.455% | 1 | 960 | -4.234% |
| 2025-12-09 | 73.70 | 73.70 | 73.70 | 73.70 | +2.789% | 3 | 959 | -9.457% |
| 2025-12-08 | 71.70 | 71.70 | 71.70 | 71.70 | -5.608% | 2 | 962 | -6.932% |
| 2025-12-05 | 75.89 | 76.89 | 75.65 | 75.96 | +6.030% | 790 | 964 | -12.151% |
| 2025-12-04 | 71.47 | 71.64 | 71.47 | 71.64 | -1.050% | 2 | 235 | -6.854% |
| 2025-12-03 | 72.40 | 72.40 | 72.40 | 72.40 | +30.922% | 2 | 236 | -7.831% |
| 2025-11-21 | 55.30 | 55.30 | 55.30 | 55.30 | -14.923% | 1 | 236 | +20.669% |
| 2025-11-07 | 65.00 | 65.00 | 65.00 | 65.00 | -18.002% | 1 | 235 | +2.662% |
| 2025-11-05 | 79.27 | 79.27 | 79.27 | 79.27 | +4.303% | 1 | 235 | -15.819% |
| 2025-11-04 | 76.00 | 76.00 | 76.00 | 76.00 | -8.500% | 8 | 235 | -12.197% |
| 2025-11-03 | 82.71 | 83.06 | 82.71 | 83.06 | +6.256% | 40 | 212 | -19.660% |
| 2025-10-27 | 76.66 | 78.17 | 76.66 | 78.17 | +18.673% | 190 | 388 | -14.635% |
| 2025-10-22 | 65.87 | 65.87 | 65.87 | 65.87 | -6.007% | 1 | 388 | +1.306% |
| 2025-10-10 | 69.62 | 70.08 | 69.62 | 70.08 | +7.485% | 2 | 388 | -4.780% |
| 2025-10-03 | 65.20 | 65.20 | 65.20 | 65.20 | +6.258% | 2 | 389 | +2.347% |
| 2025-10-01 | 61.36 | 61.36 | 61.36 | 61.36 | +0.541% | 3 | 387 | +8.752% |
| 2025-09-23 | 61.03 | 61.03 | 61.03 | 61.03 | +5.079% | 1 | 387 | +9.340% |
| 2025-09-18 | 58.08 | 58.08 | 58.08 | 58.08 | +11.457% | 1 | 387 | +14.893% |
| 2025-09-17 | 52.20 | 52.31 | 51.05 | 52.11 | +0.813% | 159 | 387 | +28.056% |
| 2025-09-12 | 51.17 | 51.69 | 51.17 | 51.69 | +29.128% | 2 | 274 | +29.097% |
| 2025-08-01 | 39.00 | 40.03 | 39.00 | 40.03 | -5.500% | 30 | 274 | +66.700% |
| 2025-07-10 | 42.75 | 42.75 | 42.36 | 42.36 | +19.932% | 2 | 274 | +57.531% |
| 2025-06-06 | 35.82 | 35.99 | 35.16 | 35.32 | +6.771% | 12 | 274 | +88.930% |
| 2025-06-05 | 34.29 | 34.62 | 33.08 | 33.08 | -4.778% | 10 | 272 | +101.723% |
| 2025-06-04 | 34.15 | 34.74 | 34.12 | 34.74 | +11.992% | 52 | 247 | +92.084% |
| 2025-06-02 | 31.00 | 31.02 | 31.00 | 31.02 | -1.053% | 2 | 247 | +115.119% |
| 2025-05-30 | 31.40 | 31.40 | 31.35 | 31.35 | +4.500% | 4 | 246 | +112.855% |
| 2025-05-23 | 30.00 | 30.00 | 30.00 | 30.00 | -5.660% | 16 | 241 | +122.433% |
| 2025-05-22 | 31.82 | 31.82 | 31.80 | 31.80 | +1.890% | 18 | 241 | +109.843% |
| 2025-05-13 | 31.74 | 32.62 | 31.21 | 31.21 | +31.688% | 434 | 241 | +113.810% |
| 2025-05-08 | 23.21 | 24.15 | 23.15 | 23.70 | +26.603% | 102 | 74 | +181.561% |
| 2025-04-29 | 18.83 | 18.83 | 17.19 | 18.72 | +6.971% | 140 | 74 | +256.464% |
| 2025-04-28 | 16.80 | 17.50 | 16.80 | 17.50 | +69.738% | 10 | 6 | +281.314% |
| 2025-04-21 | 10.07 | 10.31 | 10.07 | 10.31 | -11.121% | 2 | 2 | +547.236% |
| 2025-04-17 | 12.20 | 12.20 | 11.60 | 11.60 | 0.000% | 2 | 0 | +475.259% |