QQQ270617C00655000
QQQ Jun 17 2027 655.00 Call
optionOPRA
EODNov 5, 2026
59.00USD-31.395%(-27.00)242Vol2,953OI
QQQ270617C00655000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 64.20 | 64.20 | 57.70 | 59.00 | -31.395% | 242 | 2,867 | 0.000% |
| 2026-11-02 | 86.00 | 86.00 | 86.00 | 86.00 | +2.259% | 1 | 2,866 | -31.395% |
| 2026-10-30 | 88.72 | 88.73 | 84.10 | 84.10 | -22.266% | 5 | 2,871 | -29.845% |
| 2026-10-28 | 108.19 | 108.19 | 108.19 | 108.19 | +12.207% | 1 | 2,873 | -45.466% |
| 2026-10-23 | 94.98 | 96.42 | 94.98 | 96.42 | -0.536% | 3 | 2,871 | -38.809% |
| 2026-10-22 | 101.00 | 101.00 | 96.94 | 96.94 | -8.279% | 2 | 2,872 | -39.138% |
| 2026-10-20 | 106.00 | 106.00 | 105.57 | 105.69 | +6.317% | 27 | 2,872 | -44.176% |
| 2026-10-16 | 99.41 | 99.41 | 99.41 | 99.41 | -10.450% | 2 | 2,874 | -40.650% |
| 2026-10-15 | 106.54 | 111.01 | 106.54 | 111.01 | -3.065% | 4 | 2,872 | -46.852% |
| 2026-10-14 | 117.62 | 117.63 | 114.52 | 114.52 | -10.419% | 8 | 2,866 | -48.481% |
| 2026-10-12 | 129.76 | 130.00 | 127.84 | 127.84 | -6.598% | 8 | 2,867 | -53.849% |
| 2026-10-02 | 135.31 | 136.87 | 135.10 | 136.87 | +5.512% | 9 | 2,873 | -56.893% |
| 2026-09-30 | 129.85 | 129.85 | 129.72 | 129.72 | +3.892% | 7 | 2,866 | -54.517% |
| 2026-09-24 | 124.86 | 124.86 | 124.86 | 124.86 | -2.780% | 1 | 2,866 | -52.747% |
| 2026-09-23 | 128.36 | 128.43 | 128.36 | 128.43 | -2.409% | 2 | 2,865 | -54.061% |
| 2026-09-22 | 131.63 | 131.69 | 131.60 | 131.60 | +1.426% | 25 | 2,853 | -55.167% |
| 2026-09-21 | 122.20 | 129.75 | 122.20 | 129.75 | +19.928% | 18 | 2,858 | -54.528% |
| 2026-09-17 | 108.19 | 108.19 | 108.19 | 108.19 | +8.060% | 2 | 2,858 | -45.466% |
| 2026-09-16 | 100.12 | 100.12 | 100.12 | 100.12 | -0.160% | 1 | 2,857 | -41.071% |
| 2026-09-14 | 100.28 | 100.28 | 100.28 | 100.28 | -7.890% | 1 | 2,857 | -41.165% |
| 2026-09-11 | 108.53 | 108.87 | 108.53 | 108.87 | +3.292% | 70 | 2,858 | -45.807% |
| 2026-09-10 | 105.40 | 105.40 | 105.40 | 105.40 | -3.727% | 1 | 2,858 | -44.023% |
| 2026-09-03 | 109.48 | 109.48 | 109.48 | 109.48 | +6.271% | 1 | 2,859 | -46.109% |
| 2026-09-02 | 102.90 | 103.02 | 102.90 | 103.02 | +0.165% | 8 | 2,852 | -42.730% |
| 2026-09-01 | 102.75 | 102.85 | 102.63 | 102.85 | -0.146% | 47 | 2,839 | -42.635% |
| 2026-08-24 | 103.00 | 103.00 | 103.00 | 103.00 | -20.769% | 1 | 2,838 | -42.718% |
| 2026-08-14 | 130.00 | 130.00 | 130.00 | 130.00 | +1.278% | 1 | 2,839 | -54.615% |
| 2026-08-13 | 128.36 | 128.36 | 128.36 | 128.36 | +10.010% | 2 | 2,841 | -54.036% |
| 2026-08-11 | 116.67 | 116.68 | 116.67 | 116.68 | -2.384% | 5 | 2,841 | -49.434% |
| 2026-08-07 | 119.60 | 119.61 | 119.53 | 119.53 | +0.827% | 106 | 2,894 | -50.640% |
| 2026-08-06 | 118.99 | 118.99 | 118.55 | 118.55 | -1.266% | 2 | 2,896 | -50.232% |
| 2026-08-05 | 121.50 | 121.50 | 120.07 | 120.07 | +3.607% | 2 | 2,897 | -50.862% |
| 2026-08-04 | 115.89 | 115.89 | 115.89 | 115.89 | +18.436% | 1 | 2,897 | -49.090% |
| 2026-07-31 | 96.79 | 98.20 | 96.79 | 97.85 | +17.892% | 3 | 2,896 | -39.704% |
| 2026-07-29 | 91.39 | 91.39 | 83.00 | 83.00 | -9.625% | 5 | 2,895 | -28.916% |
| 2026-07-28 | 88.00 | 91.84 | 88.00 | 91.84 | -3.275% | 2 | 2,893 | -35.758% |
| 2026-07-27 | 94.95 | 94.95 | 94.95 | 94.95 | -7.465% | 2 | 2,893 | -37.862% |
| 2026-07-24 | 102.99 | 102.99 | 102.61 | 102.61 | -4.094% | 2 | 2,892 | -42.501% |
| 2026-07-23 | 106.99 | 106.99 | 106.99 | 106.99 | -9.698% | 1 | 2,891 | -44.855% |
| 2026-07-21 | 118.07 | 118.48 | 118.07 | 118.48 | +4.296% | 2 | 2,892 | -50.203% |
| 2026-07-20 | 113.60 | 113.60 | 113.60 | 113.60 | +3.273% | 1 | 2,893 | -48.063% |
| 2026-07-17 | 106.51 | 110.00 | 106.51 | 110.00 | -11.901% | 13 | 2,903 | -46.364% |
| 2026-07-14 | 124.85 | 124.86 | 124.85 | 124.86 | +1.101% | 2 | 2,903 | -52.747% |
| 2026-07-13 | 123.50 | 123.50 | 123.50 | 123.50 | -4.824% | 5 | 2,903 | -52.227% |
| 2026-07-10 | 129.76 | 129.76 | 129.76 | 129.76 | +8.323% | 1 | 2,902 | -54.531% |
| 2026-07-08 | 119.00 | 121.56 | 119.00 | 119.79 | -0.589% | 4 | 2,900 | -50.747% |
| 2026-07-07 | 123.06 | 123.06 | 119.00 | 120.50 | -9.070% | 12 | 2,899 | -51.037% |
| 2026-07-06 | 130.00 | 132.52 | 130.00 | 132.52 | -7.477% | 16 | 2,893 | -55.478% |
| 2026-06-30 | 143.23 | 143.23 | 143.23 | 143.23 | +15.016% | 6 | 2,899 | -58.808% |
| 2026-06-25 | 128.17 | 128.17 | 124.53 | 124.53 | -4.008% | 2 | 2,899 | -52.622% |
| 2026-06-24 | 129.80 | 129.80 | 129.73 | 129.73 | -4.960% | 2 | 2,899 | -54.521% |
| 2026-06-23 | 131.72 | 136.50 | 131.72 | 136.50 | -6.231% | 3 | 2,896 | -56.777% |
| 2026-06-22 | 145.57 | 145.57 | 145.57 | 145.57 | -1.462% | 6 | 2,890 | -59.470% |
| 2026-06-18 | 147.73 | 147.73 | 147.73 | 147.73 | +3.163% | 6 | 2,896 | -60.062% |
| 2026-06-16 | 145.00 | 145.00 | 143.20 | 143.20 | -3.328% | 7 | 2,890 | -58.799% |
| 2026-06-15 | 145.81 | 148.13 | 145.81 | 148.13 | +9.791% | 11 | 2,897 | -60.170% |
| 2026-06-12 | 127.04 | 134.92 | 127.04 | 134.92 | +5.654% | 2 | 2,898 | -56.270% |
| 2026-06-11 | 120.59 | 127.70 | 120.59 | 127.70 | +5.835% | 3 | 2,898 | -53.798% |
| 2026-06-10 | 120.66 | 120.66 | 120.66 | 120.66 | +4.017% | 1 | 2,903 | -51.102% |
| 2026-06-09 | 117.00 | 117.00 | 110.97 | 116.00 | -11.498% | 13 | 2,903 | -49.138% |
| 2026-06-08 | 128.55 | 131.07 | 125.00 | 131.07 | +11.834% | 4 | 2,905 | -54.986% |
| 2026-06-05 | 135.09 | 135.09 | 117.20 | 117.20 | -17.348% | 31 | 2,896 | -49.659% |
| 2026-06-04 | 140.70 | 141.80 | 140.70 | 141.80 | -5.448% | 2 | 2,895 | -58.392% |
| 2026-06-03 | 152.25 | 152.25 | 146.64 | 149.97 | +0.509% | 16 | 2,903 | -60.659% |
| 2026-06-02 | 149.21 | 149.21 | 149.21 | 149.21 | +0.777% | 1 | 2,904 | -60.458% |
| 2026-06-01 | 142.50 | 148.06 | 142.50 | 148.06 | +4.224% | 19 | 2,911 | -60.151% |
| 2026-05-29 | 143.60 | 143.60 | 142.06 | 142.06 | +6.788% | 9 | 2,903 | -58.468% |
| 2026-05-27 | 134.00 | 134.00 | 133.03 | 133.03 | +0.491% | 7 | 2,896 | -55.649% |
| 2026-05-26 | 132.38 | 132.38 | 132.38 | 132.38 | +21.238% | 1 | 2,897 | -55.431% |
| 2026-05-19 | 109.19 | 109.19 | 109.19 | 109.19 | -2.116% | 1 | 2,897 | -45.966% |
| 2026-05-18 | 112.64 | 112.64 | 111.55 | 111.55 | -8.685% | 3 | 2,895 | -47.109% |
| 2026-05-15 | 120.77 | 122.16 | 120.54 | 122.16 | -7.103% | 5 | 2,893 | -51.703% |
| 2026-05-14 | 128.80 | 131.50 | 127.50 | 131.50 | +4.142% | 6 | 2,893 | -55.133% |
| 2026-05-13 | 124.00 | 126.27 | 124.00 | 126.27 | +9.724% | 14 | 2,896 | -53.275% |
| 2026-05-12 | 117.93 | 117.93 | 110.77 | 115.08 | -5.672% | 20 | 2,896 | -48.731% |
| 2026-05-11 | 121.50 | 122.00 | 121.31 | 122.00 | +2.366% | 4 | 2,896 | -51.639% |
| 2026-05-08 | 113.00 | 119.18 | 113.00 | 119.18 | +10.803% | 13 | 2,896 | -50.495% |
| 2026-05-07 | 110.00 | 111.15 | 107.55 | 107.56 | -1.122% | 4 | 2,887 | -45.147% |
| 2026-05-06 | 102.25 | 108.78 | 102.25 | 108.78 | +10.213% | 13 | 2,884 | -45.762% |
| 2026-05-05 | 96.25 | 98.70 | 96.25 | 98.70 | +7.411% | 9 | 2,893 | -40.223% |
| 2026-05-04 | 93.25 | 93.25 | 91.00 | 91.89 | -0.120% | 4 | 2,891 | -35.793% |
| 2026-05-01 | 91.91 | 92.00 | 91.00 | 92.00 | +5.505% | 6 | 2,892 | -35.870% |
| 2026-04-30 | 84.91 | 87.52 | 83.25 | 87.20 | +5.569% | 28 | 2,892 | -32.339% |
| 2026-04-29 | 80.57 | 82.60 | 80.57 | 82.60 | +2.127% | 3,947 | 3,243 | -28.571% |
| 2026-04-28 | 80.55 | 81.86 | 78.75 | 80.88 | -5.381% | 413 | 2,305 | -27.052% |
| 2026-04-27 | 85.48 | 85.48 | 85.48 | 85.48 | -0.338% | 24 | 2,393 | -30.978% |
| 2026-04-24 | 81.45 | 85.77 | 81.44 | 85.77 | +11.390% | 14 | 2,417 | -31.211% |
| 2026-04-23 | 79.21 | 79.21 | 76.00 | 77.00 | +0.078% | 11 | 2,412 | -23.377% |
| 2026-04-22 | 75.90 | 76.94 | 75.90 | 76.94 | +6.757% | 2 | 2,402 | -23.317% |
| 2026-04-20 | 72.06 | 72.07 | 72.06 | 72.07 | -2.726% | 2 | 2,400 | -18.135% |
| 2026-04-17 | 73.40 | 74.18 | 73.40 | 74.09 | +6.819% | 3 | 2,400 | -20.367% |
| 2026-04-16 | 69.61 | 69.61 | 69.33 | 69.36 | +3.522% | 140 | 2,402 | -14.937% |
| 2026-04-15 | 60.84 | 67.00 | 60.84 | 67.00 | +11.444% | 1,958 | 2,432 | -11.940% |
| 2026-04-14 | 57.88 | 60.12 | 57.80 | 60.12 | +12.648% | 352 | 2,619 | -1.863% |
| 2026-04-13 | 51.20 | 53.37 | 51.20 | 53.37 | +3.490% | 14 | 2,329 | +10.549% |
| 2026-04-10 | 52.10 | 52.21 | 51.14 | 51.57 | +1.676% | 40 | 2,321 | +14.408% |
| 2026-04-09 | 50.23 | 50.72 | 50.22 | 50.72 | +2.714% | 7 | 2,305 | +16.325% |
| 2026-04-08 | 48.60 | 49.60 | 48.60 | 49.38 | +23.759% | 4 | 2,301 | +19.482% |
| 2026-04-07 | 39.90 | 39.90 | 39.90 | 39.90 | -1.506% | 10 | 2,301 | +47.870% |
| 2026-04-01 | 40.26 | 40.51 | 40.26 | 40.51 | +8.287% | 2 | 2,361 | +45.643% |
| 2026-03-31 | 35.50 | 37.41 | 35.50 | 37.41 | +19.559% | 2 | 2,361 | +57.712% |
| 2026-03-30 | 32.01 | 32.01 | 31.26 | 31.29 | -7.835% | 218 | 2,361 | +88.559% |
| 2026-03-27 | 33.95 | 33.95 | 33.95 | 33.95 | -14.051% | 1 | 2,336 | +73.785% |
| 2026-03-26 | 39.50 | 39.50 | 39.50 | 39.50 | -11.156% | 1 | 2,336 | +49.367% |
| 2026-03-19 | 44.46 | 44.60 | 44.46 | 44.46 | -4.408% | 229 | 2,335 | +32.704% |
| 2026-03-18 | 46.51 | 46.51 | 46.51 | 46.51 | -5.544% | 1 | 2,208 | +26.854% |
| 2026-03-13 | 49.52 | 49.52 | 49.24 | 49.24 | +1.379% | 2 | 2,209 | +19.821% |
| 2026-03-12 | 48.56 | 48.60 | 48.44 | 48.57 | -1.879% | 263 | 2,210 | +21.474% |
| 2026-03-09 | 49.50 | 49.50 | 49.50 | 49.50 | -5.714% | 1 | 1,951 | +19.192% |
| 2026-03-04 | 52.50 | 52.50 | 52.50 | 52.50 | +3.489% | 1 | 1,951 | +12.381% |
| 2026-02-26 | 50.73 | 50.73 | 50.73 | 50.73 | -10.339% | 1 | 1,952 | +16.302% |
| 2026-02-25 | 56.01 | 56.58 | 56.01 | 56.58 | +10.164% | 18 | 1,934 | +4.277% |
| 2026-02-24 | 51.36 | 51.36 | 51.36 | 51.36 | +2.148% | 14 | 1,934 | +14.875% |
| 2026-02-23 | 50.28 | 50.28 | 50.28 | 50.28 | -4.192% | 1 | 1,934 | +17.343% |
| 2026-02-20 | 52.48 | 52.48 | 52.48 | 52.48 | -6.818% | 1 | 1,935 | +12.424% |
| 2026-02-10 | 56.07 | 56.32 | 56.07 | 56.32 | +2.643% | 2 | 1,935 | +4.759% |
| 2026-02-09 | 53.97 | 54.87 | 53.97 | 54.87 | +3.842% | 5 | 1,934 | +7.527% |
| 2026-02-06 | 53.11 | 53.11 | 52.84 | 52.84 | +9.219% | 6 | 1,932 | +11.658% |
| 2026-02-05 | 48.44 | 48.44 | 48.38 | 48.38 | -16.586% | 2 | 1,932 | +21.951% |
| 2026-02-03 | 57.00 | 58.00 | 57.00 | 58.00 | -4.793% | 2 | 1,930 | +1.724% |
| 2026-02-02 | 60.92 | 60.92 | 60.92 | 60.92 | -13.120% | 200 | 1,929 | -3.152% |
| 2026-01-28 | 70.32 | 70.51 | 70.12 | 70.12 | +15.901% | 1,231 | 1,888 | -15.859% |
| 2026-01-21 | 60.50 | 60.50 | 60.50 | 60.50 | -8.333% | 1 | 1,029 | -2.479% |
| 2026-01-12 | 66.00 | 66.00 | 66.00 | 66.00 | +2.326% | 1 | 1,030 | -10.606% |
| 2026-01-09 | 64.50 | 64.50 | 64.50 | 64.50 | +6.806% | 2 | 1,030 | -8.527% |
| 2026-01-05 | 60.39 | 60.39 | 60.39 | 60.39 | +7.685% | 1 | 1,030 | -2.302% |
| 2026-01-02 | 56.08 | 56.08 | 56.08 | 56.08 | -0.426% | 1 | 1,030 | +5.207% |
| 2025-12-18 | 57.74 | 57.79 | 56.32 | 56.32 | +1.404% | 10 | 1,030 | +4.759% |
| 2025-12-17 | 55.54 | 55.54 | 55.54 | 55.54 | -3.207% | 1 | 1,023 | +6.230% |
| 2025-12-16 | 57.38 | 57.38 | 57.38 | 57.38 | -2.481% | 1 | 1,023 | +2.823% |
| 2025-12-15 | 61.18 | 61.18 | 58.84 | 58.84 | -4.325% | 3 | 1,023 | +0.272% |
| 2025-12-12 | 61.50 | 61.50 | 61.50 | 61.50 | -5.224% | 1 | 1,020 | -4.065% |
| 2025-12-11 | 65.01 | 65.01 | 64.89 | 64.89 | -8.140% | 133 | 1,020 | -9.077% |
| 2025-12-10 | 70.64 | 70.64 | 70.64 | 70.64 | +4.035% | 1 | 926 | -16.478% |
| 2025-12-08 | 67.90 | 67.90 | 67.90 | 67.90 | +17.130% | 1 | 926 | -13.108% |
| 2025-11-19 | 57.97 | 57.97 | 57.97 | 57.97 | +0.294% | 1 | 925 | +1.777% |
| 2025-11-18 | 57.80 | 57.80 | 57.80 | 57.80 | -2.857% | 1 | 925 | +2.076% |
| 2025-11-07 | 59.50 | 59.50 | 59.50 | 59.50 | -17.361% | 1 | 924 | -0.840% |
| 2025-11-04 | 72.00 | 72.00 | 72.00 | 72.00 | -6.736% | 1 | 923 | -18.056% |
| 2025-11-03 | 79.05 | 80.30 | 77.20 | 77.20 | +3.291% | 190 | 1,110 | -23.575% |
| 2025-10-30 | 74.74 | 74.74 | 74.74 | 74.74 | -5.044% | 1 | 1,110 | -21.060% |
| 2025-10-29 | 78.71 | 78.71 | 78.71 | 78.71 | +0.652% | 1 | 1,110 | -25.041% |
| 2025-10-28 | 74.85 | 78.20 | 74.14 | 78.20 | +8.056% | 378 | 1,109 | -24.552% |
| 2025-10-27 | 70.44 | 73.71 | 70.03 | 72.37 | +10.303% | 732 | 1,149 | -18.475% |
| 2025-10-24 | 65.63 | 66.18 | 65.21 | 65.61 | +13.140% | 131 | 1,149 | -10.075% |
| 2025-10-10 | 57.99 | 57.99 | 57.99 | 57.99 | -12.003% | 265 | 1,033 | +1.742% |
| 2025-10-08 | 62.52 | 65.90 | 62.52 | 65.90 | +23.570% | 1,188 | 1,033 | -10.470% |
| 2025-09-25 | 53.35 | 53.35 | 53.33 | 53.33 | -2.930% | 2 | 1,121 | +10.632% |
| 2025-09-24 | 54.94 | 54.94 | 54.94 | 54.94 | +0.993% | 1 | 1,122 | +7.390% |
| 2025-09-19 | 54.40 | 54.40 | 54.40 | 54.40 | +10.077% | 700 | 1,122 | +8.456% |
| 2025-09-17 | 49.93 | 49.93 | 49.42 | 49.42 | +5.961% | 50 | 422 | +19.385% |
| 2025-09-12 | 46.64 | 46.64 | 46.64 | 46.64 | +4.880% | 1 | 397 | +26.501% |
| 2025-09-09 | 44.47 | 44.47 | 44.47 | 44.47 | +8.016% | 1 | 397 | +32.674% |
| 2025-08-27 | 41.17 | 41.17 | 41.17 | 41.17 | -9.814% | 1 | 398 | +43.308% |
| 2025-08-13 | 45.65 | 45.65 | 45.65 | 45.65 | +47.258% | 1 | 397 | +29.244% |
| 2025-06-18 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 1 | 398 | +90.323% |
| 2025-06-17 | 31.00 | 31.00 | 31.00 | 31.00 | -5.170% | 1 | 398 | +90.323% |
| 2025-06-06 | 31.97 | 32.69 | 31.97 | 32.69 | +4.009% | 88 | 398 | +80.483% |
| 2025-06-05 | 31.28 | 31.43 | 30.70 | 31.43 | -1.689% | 56 | 378 | +87.719% |
| 2025-06-04 | 31.56 | 31.97 | 30.97 | 31.97 | +8.778% | 128 | 358 | +84.548% |
| 2025-06-02 | 29.39 | 29.39 | 29.39 | 29.39 | +3.123% | 1 | 243 | +100.749% |
| 2025-05-30 | 27.64 | 28.50 | 27.64 | 28.50 | -1.520% | 10 | 243 | +107.018% |
| 2025-05-22 | 28.72 | 28.94 | 28.59 | 28.94 | -1.397% | 12 | 242 | +103.870% |
| 2025-05-16 | 29.40 | 29.40 | 29.35 | 29.35 | +3.309% | 8 | 238 | +101.022% |
| 2025-05-15 | 28.39 | 28.41 | 28.39 | 28.41 | -1.079% | 2 | 236 | +107.673% |
| 2025-05-13 | 28.89 | 29.67 | 28.68 | 28.72 | +31.442% | 339 | 236 | +105.432% |
| 2025-05-08 | 20.88 | 21.85 | 20.78 | 21.85 | +18.364% | 6 | 66 | +170.023% |
| 2025-05-07 | 20.60 | 20.60 | 18.46 | 18.46 | -8.296% | 127 | 63 | +219.610% |
| 2025-05-05 | 21.60 | 21.60 | 20.13 | 20.13 | +32.173% | 2 | 2 | +193.095% |
| 2025-04-30 | 15.23 | 15.23 | 15.23 | 15.23 | -0.262% | 1 | 1 | +287.393% |
| 2025-04-28 | 15.27 | 15.27 | 15.27 | 15.27 | +30.513% | 2 | 1 | +286.379% |
| 2025-04-22 | 11.40 | 12.05 | 11.40 | 11.70 | 0.000% | 4 | 1 | +404.274% |