QQQ270617C00665000
QQQ Jun 17 2027 665.00 Call
optionOPRA
EODNov 5, 2026
51.87USD-34.367%(-27.16)120Vol2,928OI
QQQ270617C00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 60.54 | 60.54 | 51.87 | 51.87 | -34.367% | 120 | 2,912 | 0.000% |
| 2026-11-04 | 80.65 | 80.81 | 77.89 | 79.03 | +7.043% | 15 | 2,906 | -34.367% |
| 2026-11-03 | 74.40 | 75.13 | 73.83 | 73.83 | -1.586% | 3 | 2,904 | -29.744% |
| 2026-11-02 | 80.00 | 80.00 | 75.02 | 75.02 | -2.190% | 3 | 2,905 | -30.858% |
| 2026-10-30 | 80.08 | 81.18 | 74.16 | 76.70 | -14.321% | 11 | 2,904 | -32.373% |
| 2026-10-23 | 89.52 | 89.52 | 89.52 | 89.52 | -0.312% | 1 | 2,905 | -42.058% |
| 2026-10-22 | 92.03 | 92.03 | 89.80 | 89.80 | -9.109% | 5 | 2,903 | -42.238% |
| 2026-10-20 | 98.80 | 98.80 | 98.80 | 98.80 | -12.084% | 1 | 2,903 | -47.500% |
| 2026-10-14 | 112.38 | 112.38 | 112.38 | 112.38 | -11.679% | 1 | 2,903 | -53.844% |
| 2026-10-09 | 127.24 | 127.24 | 127.24 | 127.24 | -3.129% | 6 | 2,903 | -59.235% |
| 2026-10-07 | 131.35 | 131.35 | 131.35 | 131.35 | -3.483% | 3 | 2,903 | -60.510% |
| 2026-10-06 | 136.09 | 136.09 | 136.09 | 136.09 | +3.239% | 1 | 2,904 | -61.886% |
| 2026-10-05 | 129.23 | 132.37 | 129.23 | 131.82 | +1.462% | 12 | 2,904 | -60.651% |
| 2026-10-02 | 129.92 | 129.92 | 129.92 | 129.92 | +4.994% | 1 | 2,904 | -60.075% |
| 2026-09-25 | 123.74 | 123.74 | 123.74 | 123.74 | +3.280% | 3 | 2,904 | -58.081% |
| 2026-09-23 | 119.81 | 119.81 | 119.81 | 119.81 | -3.348% | 1 | 2,906 | -56.706% |
| 2026-09-22 | 123.84 | 123.96 | 123.84 | 123.96 | +2.871% | 12 | 2,916 | -58.156% |
| 2026-09-21 | 109.63 | 120.50 | 109.63 | 120.50 | +19.402% | 2 | 2,917 | -56.954% |
| 2026-09-18 | 100.92 | 100.92 | 100.92 | 100.92 | -0.405% | 2 | 2,915 | -48.603% |
| 2026-09-11 | 101.26 | 101.33 | 101.26 | 101.33 | -2.539% | 2 | 2,916 | -48.811% |
| 2026-09-09 | 103.97 | 103.97 | 103.97 | 103.97 | +2.333% | 1 | 2,916 | -50.111% |
| 2026-09-04 | 101.60 | 101.60 | 101.60 | 101.60 | -1.560% | 1 | 2,916 | -48.947% |
| 2026-09-03 | 101.48 | 103.29 | 101.39 | 103.21 | -3.704% | 18 | 2,932 | -49.743% |
| 2026-08-27 | 107.18 | 107.18 | 107.18 | 107.18 | +8.912% | 1 | 2,932 | -51.605% |
| 2026-08-24 | 98.95 | 98.95 | 98.41 | 98.41 | -10.812% | 3 | 2,932 | -47.292% |
| 2026-08-18 | 110.34 | 110.34 | 110.34 | 110.34 | -8.218% | 1 | 2,931 | -52.991% |
| 2026-08-17 | 120.22 | 120.22 | 120.22 | 120.22 | -1.346% | 1 | 2,931 | -56.854% |
| 2026-08-14 | 121.86 | 121.86 | 121.86 | 121.86 | +0.711% | 2 | 2,933 | -57.435% |
| 2026-08-13 | 116.75 | 121.00 | 116.75 | 121.00 | +5.217% | 11 | 2,923 | -57.132% |
| 2026-08-12 | 115.00 | 115.00 | 115.00 | 115.00 | +5.505% | 1 | 2,928 | -54.896% |
| 2026-08-11 | 109.00 | 109.00 | 109.00 | 109.00 | -5.888% | 3 | 2,928 | -52.413% |
| 2026-08-10 | 115.82 | 115.82 | 115.82 | 115.82 | +1.135% | 1 | 2,928 | -55.215% |
| 2026-08-07 | 112.30 | 114.54 | 112.30 | 114.52 | -2.095% | 355 | 2,748 | -54.707% |
| 2026-08-05 | 116.97 | 116.97 | 116.97 | 116.97 | +7.846% | 1 | 2,749 | -55.655% |
| 2026-08-04 | 108.46 | 108.46 | 108.46 | 108.46 | +11.584% | 5 | 2,749 | -52.176% |
| 2026-08-03 | 95.30 | 97.20 | 95.30 | 97.20 | +5.652% | 3 | 2,749 | -46.636% |
| 2026-07-31 | 89.10 | 92.00 | 89.10 | 92.00 | +6.052% | 2 | 2,749 | -43.620% |
| 2026-07-30 | 83.47 | 86.75 | 83.47 | 86.75 | +14.901% | 3 | 2,751 | -40.207% |
| 2026-07-29 | 80.75 | 84.20 | 75.50 | 75.50 | -13.218% | 25 | 2,744 | -31.298% |
| 2026-07-28 | 82.94 | 87.00 | 82.73 | 87.00 | -3.782% | 4 | 2,744 | -40.379% |
| 2026-07-27 | 96.95 | 96.95 | 90.42 | 90.42 | -1.728% | 7 | 2,745 | -42.634% |
| 2026-07-24 | 92.01 | 92.01 | 92.01 | 92.01 | -8.575% | 1 | 2,745 | -43.626% |
| 2026-07-23 | 100.64 | 100.64 | 100.64 | 100.64 | -9.982% | 1 | 2,746 | -48.460% |
| 2026-07-21 | 110.00 | 111.80 | 110.00 | 111.80 | +6.853% | 4 | 2,755 | -53.605% |
| 2026-07-20 | 104.63 | 104.63 | 104.63 | 104.63 | +1.583% | 5 | 2,755 | -50.425% |
| 2026-07-17 | 99.06 | 103.00 | 96.81 | 103.00 | -5.652% | 13 | 2,754 | -49.641% |
| 2026-07-16 | 109.18 | 109.18 | 109.17 | 109.17 | -5.481% | 2 | 2,755 | -52.487% |
| 2026-07-13 | 118.50 | 118.50 | 114.50 | 115.50 | -6.021% | 16 | 2,749 | -55.091% |
| 2026-07-10 | 122.90 | 122.90 | 122.90 | 122.90 | +2.434% | 1 | 2,750 | -57.795% |
| 2026-07-09 | 120.92 | 121.67 | 119.98 | 119.98 | +8.964% | 6 | 2,748 | -56.768% |
| 2026-07-08 | 110.11 | 110.11 | 110.11 | 110.11 | -1.863% | 3 | 2,748 | -52.893% |
| 2026-07-07 | 114.65 | 114.65 | 112.20 | 112.20 | -4.094% | 5 | 2,752 | -53.770% |
| 2026-07-02 | 117.50 | 117.50 | 116.99 | 116.99 | -8.301% | 3 | 2,754 | -55.663% |
| 2026-07-01 | 130.00 | 130.00 | 127.58 | 127.58 | -6.678% | 6 | 2,754 | -59.343% |
| 2026-06-30 | 129.23 | 136.71 | 129.23 | 136.71 | +8.423% | 24 | 2,762 | -62.058% |
| 2026-06-29 | 125.90 | 126.09 | 125.58 | 126.09 | +5.128% | 15 | 2,762 | -58.863% |
| 2026-06-26 | 119.94 | 119.94 | 119.94 | 119.94 | +1.138% | 1 | 2,763 | -56.753% |
| 2026-06-24 | 123.57 | 125.27 | 117.37 | 118.59 | -3.255% | 15 | 2,764 | -56.261% |
| 2026-06-23 | 124.87 | 128.84 | 122.58 | 122.58 | -11.654% | 11 | 2,758 | -57.685% |
| 2026-06-22 | 145.22 | 145.22 | 138.75 | 138.75 | -1.826% | 5 | 2,758 | -62.616% |
| 2026-06-18 | 138.00 | 141.33 | 138.00 | 141.33 | +5.462% | 3 | 2,760 | -63.299% |
| 2026-06-17 | 135.00 | 135.00 | 134.01 | 134.01 | +0.972% | 3 | 2,761 | -61.294% |
| 2026-06-16 | 139.70 | 139.70 | 132.72 | 132.72 | -6.152% | 13 | 2,761 | -60.918% |
| 2026-06-15 | 137.85 | 141.72 | 137.85 | 141.42 | +12.149% | 14 | 2,763 | -63.322% |
| 2026-06-12 | 120.25 | 126.10 | 118.70 | 126.10 | +3.361% | 21 | 2,762 | -58.866% |
| 2026-06-11 | 109.85 | 122.00 | 109.73 | 122.00 | +16.190% | 38 | 2,777 | -57.484% |
| 2026-06-10 | 110.00 | 117.00 | 104.50 | 105.00 | -8.775% | 65 | 2,803 | -50.600% |
| 2026-06-09 | 106.50 | 115.10 | 102.00 | 115.10 | -5.547% | 353 | 2,759 | -54.935% |
| 2026-06-08 | 120.27 | 121.86 | 120.27 | 121.86 | +6.614% | 2 | 2,758 | -57.435% |
| 2026-06-05 | 130.49 | 130.49 | 114.30 | 114.30 | -16.746% | 39 | 2,755 | -54.619% |
| 2026-06-04 | 137.29 | 137.29 | 137.29 | 137.29 | -3.412% | 1 | 2,754 | -62.219% |
| 2026-06-03 | 143.40 | 143.40 | 142.14 | 142.14 | -0.042% | 4 | 2,754 | -63.508% |
| 2026-06-02 | 140.23 | 142.20 | 140.23 | 142.20 | +2.746% | 4 | 2,755 | -63.523% |
| 2026-06-01 | 138.40 | 138.40 | 138.40 | 138.40 | +1.429% | 2 | 2,755 | -62.522% |
| 2026-05-29 | 135.85 | 136.48 | 135.85 | 136.45 | +1.821% | 6 | 2,752 | -61.986% |
| 2026-05-28 | 132.45 | 134.01 | 132.32 | 134.01 | +6.366% | 9 | 2,752 | -61.294% |
| 2026-05-27 | 126.47 | 127.96 | 125.99 | 125.99 | -0.332% | 6 | 2,753 | -58.830% |
| 2026-05-26 | 123.50 | 129.13 | 123.50 | 126.41 | +6.147% | 37 | 2,779 | -58.967% |
| 2026-05-22 | 118.75 | 121.25 | 118.75 | 119.09 | +5.511% | 5 | 2,781 | -56.445% |
| 2026-05-21 | 112.87 | 112.87 | 112.87 | 112.87 | -1.277% | 2 | 2,782 | -54.044% |
| 2026-05-20 | 116.00 | 116.00 | 114.33 | 114.33 | +3.955% | 3 | 2,794 | -54.631% |
| 2026-05-19 | 109.03 | 109.98 | 109.03 | 109.98 | +4.246% | 2 | 2,794 | -52.837% |
| 2026-05-18 | 109.85 | 109.85 | 105.50 | 105.50 | -10.578% | 15 | 2,794 | -50.834% |
| 2026-05-15 | 112.38 | 117.98 | 112.00 | 117.98 | -4.701% | 11 | 2,791 | -56.035% |
| 2026-05-14 | 121.75 | 123.80 | 121.75 | 123.80 | +3.616% | 38 | 2,791 | -58.102% |
| 2026-05-13 | 113.12 | 119.48 | 113.12 | 119.48 | +7.138% | 12 | 2,781 | -56.587% |
| 2026-05-12 | 113.73 | 113.73 | 104.10 | 111.52 | -3.961% | 9 | 2,781 | -53.488% |
| 2026-05-11 | 114.65 | 116.97 | 114.65 | 116.12 | +1.415% | 20 | 2,781 | -55.331% |
| 2026-05-08 | 108.53 | 114.50 | 108.53 | 114.50 | +13.851% | 15 | 2,782 | -54.699% |
| 2026-05-07 | 101.39 | 101.51 | 100.57 | 100.57 | -0.070% | 5 | 2,785 | -48.424% |
| 2026-05-06 | 96.93 | 102.36 | 95.84 | 100.64 | +9.071% | 28 | 2,789 | -48.460% |
| 2026-05-05 | 91.12 | 92.27 | 91.12 | 92.27 | +8.553% | 8 | 2,780 | -43.785% |
| 2026-05-04 | 86.13 | 86.33 | 84.56 | 85.00 | -1.243% | 5 | 2,781 | -38.976% |
| 2026-05-01 | 84.52 | 86.45 | 84.52 | 86.07 | +5.893% | 9 | 2,787 | -39.735% |
| 2026-04-30 | 79.00 | 81.28 | 75.26 | 81.28 | +5.013% | 1,935 | 2,787 | -36.184% |
| 2026-04-29 | 76.12 | 77.40 | 75.47 | 77.40 | +1.963% | 1,584 | 3,107 | -32.984% |
| 2026-04-28 | 76.33 | 76.50 | 73.36 | 75.91 | -4.420% | 122 | 2,286 | -31.669% |
| 2026-04-27 | 78.74 | 79.65 | 78.26 | 79.42 | +0.443% | 16 | 2,171 | -34.689% |
| 2026-04-24 | 75.60 | 79.44 | 74.96 | 79.07 | +11.147% | 2,069 | 2,164 | -34.400% |
| 2026-04-23 | 73.57 | 73.57 | 68.92 | 71.14 | -3.105% | 3 | 2,411 | -27.087% |
| 2026-04-22 | 71.71 | 73.42 | 71.71 | 73.42 | +5.869% | 917 | 2,507 | -29.352% |
| 2026-04-21 | 69.35 | 69.35 | 69.35 | 69.35 | +2.817% | 1,857 | 2,220 | -25.205% |
| 2026-04-20 | 67.79 | 68.01 | 66.00 | 67.45 | -2.289% | 3,525 | 2,220 | -23.099% |
| 2026-04-17 | 68.87 | 69.37 | 68.87 | 69.03 | +8.504% | 1,761 | 1,803 | -24.859% |
| 2026-04-16 | 64.59 | 66.17 | 62.81 | 63.62 | +7.448% | 3,019 | 3,106 | -18.469% |
| 2026-04-15 | 56.50 | 60.20 | 56.50 | 59.21 | +7.694% | 627 | 1,639 | -12.397% |
| 2026-04-14 | 52.33 | 54.98 | 52.33 | 54.98 | +12.434% | 36 | 2,096 | -5.657% |
| 2026-04-13 | 47.35 | 48.90 | 47.35 | 48.90 | +4.846% | 21 | 2,093 | +6.074% |
| 2026-04-10 | 47.27 | 47.27 | 46.64 | 46.64 | +4.363% | 28 | 2,093 | +11.214% |
| 2026-04-08 | 44.69 | 44.69 | 44.69 | 44.69 | +19.588% | 1 | 2,085 | +16.066% |
| 2026-04-01 | 35.59 | 37.96 | 35.59 | 37.37 | +36.486% | 5 | 2,085 | +38.801% |
| 2026-03-30 | 28.56 | 28.63 | 26.76 | 27.38 | -7.092% | 741 | 2,085 | +89.445% |
| 2026-03-27 | 29.48 | 29.48 | 29.42 | 29.47 | -19.260% | 1,272 | 1,504 | +76.010% |
| 2026-03-26 | 36.50 | 36.50 | 36.50 | 36.50 | -2.406% | 1 | 295 | +42.110% |
| 2026-03-24 | 37.32 | 37.40 | 37.32 | 37.40 | +0.538% | 2 | 295 | +38.690% |
| 2026-03-20 | 37.42 | 37.42 | 37.20 | 37.20 | -7.875% | 7 | 296 | +39.435% |
| 2026-03-19 | 40.08 | 40.38 | 40.08 | 40.38 | -8.269% | 2 | 289 | +28.455% |
| 2026-03-12 | 44.47 | 44.51 | 44.02 | 44.02 | +0.091% | 3 | 290 | +17.833% |
| 2026-03-06 | 43.98 | 43.98 | 43.98 | 43.98 | +1.103% | 5 | 290 | +17.940% |
| 2026-03-03 | 43.45 | 43.50 | 43.45 | 43.50 | -15.403% | 7 | 295 | +19.241% |
| 2026-02-25 | 51.44 | 51.44 | 51.42 | 51.42 | +17.451% | 2 | 295 | +0.875% |
| 2026-02-23 | 43.85 | 43.85 | 43.78 | 43.78 | -8.333% | 320 | 295 | +18.479% |
| 2026-02-20 | 47.76 | 47.76 | 47.76 | 47.76 | -4.614% | 1 | 532 | +8.606% |
| 2026-02-11 | 50.39 | 50.48 | 50.07 | 50.07 | +0.441% | 4 | 540 | +3.595% |
| 2026-02-09 | 49.77 | 49.85 | 49.77 | 49.85 | +3.941% | 3 | 539 | +4.052% |
| 2026-02-06 | 46.47 | 48.53 | 46.47 | 47.96 | +5.291% | 28 | 541 | +8.153% |
| 2026-02-05 | 44.06 | 45.55 | 43.93 | 45.55 | -6.794% | 6 | 548 | +13.875% |
| 2026-02-04 | 48.58 | 48.87 | 48.58 | 48.87 | -15.406% | 2 | 546 | +6.139% |
| 2026-02-02 | 57.77 | 57.77 | 57.77 | 57.77 | -2.498% | 1 | 546 | -10.213% |
| 2026-01-29 | 55.87 | 59.27 | 55.87 | 59.25 | -4.250% | 50 | 546 | -12.456% |
| 2026-01-27 | 62.00 | 63.00 | 61.88 | 61.88 | +5.364% | 8 | 548 | -16.176% |
| 2026-01-26 | 57.81 | 58.73 | 57.81 | 58.73 | +2.424% | 2 | 544 | -11.681% |
| 2026-01-23 | 56.42 | 57.34 | 56.42 | 57.34 | +2.576% | 2 | 544 | -9.540% |
| 2026-01-22 | 55.90 | 55.90 | 55.90 | 55.90 | +9.953% | 1 | 543 | -7.209% |
| 2026-01-21 | 52.39 | 53.68 | 50.84 | 50.84 | +2.314% | 6 | 542 | +2.026% |
| 2026-01-20 | 49.69 | 49.69 | 49.69 | 49.69 | -12.886% | 2 | 541 | +4.387% |
| 2026-01-16 | 57.04 | 57.04 | 57.04 | 57.04 | -3.322% | 1 | 541 | -9.064% |
| 2026-01-07 | 59.06 | 59.06 | 58.90 | 59.00 | +6.865% | 4 | 541 | -12.085% |
| 2026-01-05 | 55.36 | 55.50 | 55.21 | 55.21 | -1.744% | 4 | 539 | -6.050% |
| 2025-12-30 | 56.19 | 56.19 | 56.19 | 56.19 | -3.867% | 1 | 538 | -7.688% |
| 2025-12-26 | 58.54 | 58.54 | 58.45 | 58.45 | +13.275% | 3 | 537 | -11.257% |
| 2025-12-18 | 52.95 | 53.49 | 51.60 | 51.60 | -4.692% | 11 | 535 | +0.523% |
| 2025-12-15 | 54.14 | 54.14 | 54.14 | 54.14 | -13.542% | 1 | 528 | -4.193% |
| 2025-12-08 | 62.97 | 62.97 | 62.62 | 62.62 | -2.734% | 2 | 527 | -17.167% |
| 2025-12-05 | 64.38 | 64.38 | 64.38 | 64.38 | +37.535% | 1 | 528 | -19.432% |
| 2025-11-21 | 46.81 | 46.81 | 46.81 | 46.81 | -23.023% | 3 | 528 | +10.810% |
| 2025-11-20 | 60.42 | 60.81 | 60.03 | 60.81 | +16.094% | 4 | 531 | -14.702% |
| 2025-11-18 | 51.74 | 52.38 | 51.66 | 52.38 | -8.041% | 320 | 532 | -0.974% |
| 2025-11-14 | 56.96 | 56.96 | 56.96 | 56.96 | -5.805% | 3 | 488 | -8.936% |
| 2025-11-13 | 60.47 | 60.47 | 60.47 | 60.47 | -6.538% | 2 | 485 | -14.222% |
| 2025-11-11 | 64.70 | 64.70 | 64.70 | 64.70 | +13.509% | 1 | 488 | -19.830% |
| 2025-11-07 | 57.00 | 57.00 | 57.00 | 57.00 | -21.671% | 2 | 488 | -9.000% |
| 2025-10-29 | 74.07 | 74.07 | 56.00 | 72.77 | +0.650% | 570 | 486 | -28.721% |
| 2025-10-28 | 69.48 | 72.30 | 69.48 | 72.30 | +3.939% | 567 | 485 | -28.257% |
| 2025-10-27 | 66.10 | 69.56 | 65.46 | 69.56 | +15.337% | 283 | 297 | -25.431% |
| 2025-10-24 | 60.31 | 60.31 | 60.31 | 60.31 | +13.301% | 10 | 297 | -13.994% |
| 2025-09-22 | 50.34 | 53.23 | 50.34 | 53.23 | +3.965% | 2 | 292 | -2.555% |
| 2025-09-19 | 51.20 | 51.20 | 51.20 | 51.20 | +11.986% | 1 | 291 | +1.309% |
| 2025-09-15 | 45.71 | 45.72 | 45.71 | 45.72 | +23.268% | 2 | 292 | +13.451% |
| 2025-09-05 | 36.88 | 37.09 | 36.88 | 37.09 | -7.828% | 2 | 292 | +39.849% |
| 2025-08-18 | 40.24 | 40.24 | 40.24 | 40.24 | -3.755% | 1 | 292 | +28.902% |
| 2025-08-13 | 41.81 | 41.81 | 41.81 | 41.81 | +60.253% | 1 | 292 | +24.061% |
| 2025-06-20 | 26.09 | 26.09 | 26.09 | 26.09 | -5.058% | 2 | 292 | +98.812% |
| 2025-06-18 | 27.48 | 27.48 | 27.48 | 27.48 | -2.102% | 1 | 292 | +88.755% |
| 2025-06-05 | 28.20 | 28.32 | 28.07 | 28.07 | -1.301% | 360 | 292 | +84.788% |
| 2025-06-04 | 28.68 | 28.68 | 28.35 | 28.44 | +58.000% | 128 | 28 | +82.384% |
| 2025-05-09 | 18.00 | 18.00 | 18.00 | 18.00 | -2.703% | 8 | 28 | +188.167% |
| 2025-05-08 | 18.83 | 18.89 | 18.49 | 18.50 | +0.708% | 9 | 24 | +180.378% |
| 2025-05-06 | 18.45 | 18.45 | 18.37 | 18.37 | -3.316% | 2 | 18 | +182.363% |
| 2025-05-02 | 19.00 | 19.00 | 19.00 | 19.00 | +35.135% | 10 | 17 | +173.000% |
| 2025-04-28 | 14.02 | 14.07 | 14.02 | 14.06 | +4.148% | 6 | 12 | +268.919% |
| 2025-04-25 | 13.46 | 13.50 | 13.29 | 13.50 | +11.940% | 12 | 12 | +284.222% |
| 2025-03-28 | 12.06 | 12.06 | 11.99 | 12.06 | -20.553% | 14 | 8 | +330.100% |
| 2025-03-27 | 15.28 | 15.28 | 15.18 | 15.18 | -12.558% | 2 | 1 | +241.700% |
| 2025-03-25 | 17.17 | 17.36 | 17.17 | 17.36 | 0.000% | 2 | 1 | +198.790% |