QQQ270617C00685000
QQQ Jun 17 2027 685.00 Call
optionOPRA
EODNov 5, 2026
39.86USD-36.224%(-22.64)68Vol2,489OI
QQQ270617C00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 51.83 | 51.83 | 39.8600 | 39.8600 | -36.224% | 68 | 2,047 | 0.000% |
| 2026-11-04 | 64.15 | 68.24 | 62.5000 | 62.5000 | +1.412% | 13 | 2,044 | -36.224% |
| 2026-11-03 | 60.20 | 63.01 | 60.2000 | 61.6300 | +4.902% | 41 | 2,025 | -35.324% |
| 2026-11-02 | 66.03 | 66.76 | 58.6900 | 58.7500 | -6.790% | 45 | 2,011 | -32.153% |
| 2026-10-30 | 67.38 | 68.82 | 61.8700 | 63.0300 | -19.192% | 53 | 2,022 | -36.760% |
| 2026-10-29 | 78.00 | 78.00 | 78.0000 | 78.0000 | -9.827% | 1 | 2,021 | -48.897% |
| 2026-10-28 | 87.68 | 87.68 | 86.3200 | 86.5000 | +1.300% | 3 | 2,020 | -53.919% |
| 2026-10-27 | 85.39 | 85.39 | 85.3900 | 85.3900 | +7.748% | 1 | 2,021 | -53.320% |
| 2026-10-26 | 79.25 | 79.25 | 79.2500 | 79.2500 | +3.812% | 1 | 2,021 | -49.703% |
| 2026-10-23 | 76.34 | 76.34 | 76.3400 | 76.3400 | +1.327% | 2 | 2,021 | -47.786% |
| 2026-10-22 | 77.50 | 78.00 | 73.2000 | 75.3400 | -13.063% | 28 | 2,002 | -47.093% |
| 2026-10-20 | 86.69 | 86.69 | 86.5600 | 86.6600 | +9.933% | 70 | 2,002 | -54.004% |
| 2026-10-16 | 81.84 | 81.84 | 78.8300 | 78.8300 | -13.078% | 2 | 2,003 | -49.435% |
| 2026-10-15 | 85.50 | 90.69 | 84.5100 | 90.6900 | -11.746% | 7 | 2,003 | -56.048% |
| 2026-10-13 | 102.76 | 102.76 | 102.7600 | 102.7600 | -3.248% | 1 | 2,004 | -61.211% |
| 2026-10-12 | 106.21 | 106.21 | 106.2100 | 106.2100 | -3.278% | 1 | 2,004 | -62.471% |
| 2026-10-09 | 109.81 | 109.81 | 109.8100 | 109.8100 | -1.560% | 1 | 2,003 | -63.701% |
| 2026-10-02 | 115.23 | 115.23 | 111.5500 | 111.5500 | +2.528% | 3 | 2,003 | -64.267% |
| 2026-09-22 | 108.59 | 109.70 | 108.5900 | 108.8000 | +8.800% | 4 | 2,003 | -63.364% |
| 2026-09-21 | 97.80 | 100.00 | 97.8000 | 100.0000 | +28.700% | 2 | 2,003 | -60.140% |
| 2026-09-16 | 82.58 | 82.59 | 76.5000 | 77.7000 | -1.082% | 35 | 1,972 | -48.700% |
| 2026-09-15 | 78.55 | 78.55 | 78.5500 | 78.5500 | -5.928% | 2 | 1,972 | -49.255% |
| 2026-09-10 | 83.50 | 83.50 | 83.5000 | 83.5000 | -5.746% | 1 | 1,973 | -52.263% |
| 2026-09-09 | 88.59 | 88.59 | 88.5900 | 88.5900 | -2.434% | 1 | 1,972 | -55.006% |
| 2026-09-08 | 90.80 | 90.80 | 90.8000 | 90.8000 | +8.625% | 1 | 1,972 | -56.101% |
| 2026-09-02 | 83.74 | 83.74 | 83.5900 | 83.5900 | -5.952% | 2 | 1,972 | -52.315% |
| 2026-08-31 | 88.88 | 88.88 | 88.8800 | 88.8800 | -5.947% | 8 | 1,972 | -55.153% |
| 2026-08-28 | 94.00 | 94.50 | 94.0000 | 94.5000 | +7.106% | 11 | 1,983 | -57.820% |
| 2026-08-26 | 88.23 | 88.23 | 88.2300 | 88.2300 | +3.072% | 1 | 1,983 | -54.823% |
| 2026-08-24 | 86.26 | 86.26 | 85.6000 | 85.6000 | -5.352% | 3 | 1,983 | -53.435% |
| 2026-08-20 | 92.30 | 92.51 | 90.4400 | 90.4400 | -5.841% | 11 | 1,984 | -55.927% |
| 2026-08-19 | 96.05 | 96.05 | 96.0500 | 96.0500 | +0.167% | 1 | 1,984 | -58.501% |
| 2026-08-18 | 95.70 | 95.89 | 95.7000 | 95.8900 | -11.188% | 16 | 1,974 | -58.432% |
| 2026-08-17 | 107.97 | 107.97 | 107.9700 | 107.9700 | +3.330% | 1 | 1,973 | -63.082% |
| 2026-08-14 | 104.46 | 104.49 | 104.4600 | 104.4900 | -2.346% | 2 | 1,972 | -61.853% |
| 2026-08-13 | 107.00 | 107.00 | 107.0000 | 107.0000 | +4.902% | 1 | 1,972 | -62.748% |
| 2026-08-12 | 102.00 | 102.00 | 102.0000 | 102.0000 | +2.802% | 1 | 1,972 | -60.922% |
| 2026-08-07 | 98.00 | 101.65 | 98.0000 | 99.2200 | +1.121% | 16 | 1,972 | -59.827% |
| 2026-08-06 | 97.98 | 98.12 | 97.9800 | 98.1200 | -2.851% | 2 | 1,972 | -59.376% |
| 2026-08-05 | 106.00 | 106.00 | 101.0000 | 101.0000 | -1.665% | 6 | 1,974 | -60.535% |
| 2026-08-04 | 91.08 | 105.23 | 90.0000 | 102.7100 | +19.430% | 14 | 1,976 | -61.192% |
| 2026-08-03 | 85.90 | 86.00 | 85.9000 | 86.0000 | +7.661% | 5 | 1,977 | -53.651% |
| 2026-07-31 | 78.00 | 81.00 | 78.0000 | 79.8800 | +6.507% | 11 | 1,972 | -50.100% |
| 2026-07-30 | 77.14 | 77.14 | 74.9300 | 75.0000 | +9.505% | 12 | 1,974 | -46.853% |
| 2026-07-29 | 68.49 | 68.49 | 68.4900 | 68.4900 | -7.383% | 2 | 1,974 | -41.802% |
| 2026-07-28 | 74.96 | 75.61 | 73.7100 | 73.9500 | -2.697% | 47 | 1,941 | -46.099% |
| 2026-07-27 | 81.00 | 81.00 | 76.0000 | 76.0000 | -6.173% | 5 | 1,940 | -47.553% |
| 2026-07-24 | 85.00 | 85.00 | 81.0000 | 81.0000 | -7.492% | 11 | 1,936 | -50.790% |
| 2026-07-23 | 85.40 | 88.51 | 85.4000 | 87.5600 | -4.826% | 6 | 1,935 | -54.477% |
| 2026-07-20 | 92.00 | 92.00 | 92.0000 | 92.0000 | +1.534% | 2 | 1,935 | -56.674% |
| 2026-07-17 | 83.84 | 90.61 | 83.8400 | 90.6100 | -6.074% | 7 | 1,937 | -56.009% |
| 2026-07-16 | 97.35 | 97.35 | 96.4700 | 96.4700 | -6.882% | 3 | 1,939 | -58.681% |
| 2026-07-15 | 100.00 | 103.60 | 100.0000 | 103.6000 | +2.931% | 2 | 1,939 | -61.525% |
| 2026-07-08 | 100.65 | 100.65 | 100.6500 | 100.6500 | -0.277% | 1 | 1,939 | -60.397% |
| 2026-07-07 | 104.00 | 104.00 | 100.9300 | 100.9300 | -9.317% | 3 | 1,938 | -60.507% |
| 2026-07-06 | 113.25 | 113.25 | 111.3000 | 111.3000 | -3.936% | 3 | 1,938 | -64.187% |
| 2026-07-01 | 116.00 | 116.00 | 115.8600 | 115.8600 | -5.805% | 10 | 1,946 | -65.596% |
| 2026-06-30 | 113.77 | 123.00 | 113.7700 | 123.0000 | +21.782% | 13 | 1,937 | -67.593% |
| 2026-06-29 | 101.00 | 101.00 | 101.0000 | 101.0000 | -3.469% | 1 | 1,937 | -60.535% |
| 2026-06-26 | 102.48 | 104.63 | 102.3900 | 104.6300 | -5.080% | 3 | 1,937 | -61.904% |
| 2026-06-25 | 110.23 | 110.23 | 110.2300 | 110.2300 | -1.050% | 1 | 1,936 | -63.839% |
| 2026-06-24 | 111.40 | 111.40 | 111.4000 | 111.4000 | -0.678% | 1 | 1,937 | -64.219% |
| 2026-06-23 | 112.16 | 112.16 | 112.1600 | 112.1600 | -13.736% | 1 | 1,936 | -64.461% |
| 2026-06-22 | 130.68 | 130.68 | 130.0200 | 130.0200 | +4.855% | 2 | 1,936 | -69.343% |
| 2026-06-18 | 122.50 | 124.00 | 122.5000 | 124.0000 | +7.016% | 2 | 1,936 | -67.855% |
| 2026-06-17 | 120.00 | 120.00 | 115.8700 | 115.8700 | -1.971% | 2 | 1,936 | -65.599% |
| 2026-06-16 | 126.00 | 126.00 | 118.2000 | 118.2000 | -7.476% | 9 | 1,930 | -66.277% |
| 2026-06-15 | 125.30 | 127.75 | 125.3000 | 127.7500 | +16.337% | 5 | 1,930 | -68.798% |
| 2026-06-11 | 96.93 | 109.81 | 96.9300 | 109.8100 | +12.637% | 7 | 1,930 | -63.701% |
| 2026-06-10 | 102.00 | 102.00 | 97.4900 | 97.4900 | -2.510% | 5 | 1,927 | -59.114% |
| 2026-06-09 | 100.30 | 100.30 | 90.0000 | 100.0000 | -10.913% | 15 | 1,914 | -60.140% |
| 2026-06-08 | 112.25 | 112.25 | 112.2500 | 112.2500 | +9.769% | 1 | 1,915 | -64.490% |
| 2026-06-05 | 114.56 | 114.56 | 102.2600 | 102.2600 | -19.695% | 11 | 1,912 | -61.021% |
| 2026-06-04 | 121.00 | 127.34 | 118.9700 | 127.3400 | -2.234% | 4 | 1,911 | -68.698% |
| 2026-06-03 | 130.25 | 130.25 | 130.2500 | 130.2500 | +1.925% | 1 | 1,912 | -69.397% |
| 2026-06-02 | 127.71 | 127.79 | 127.7100 | 127.7900 | +4.233% | 2 | 1,912 | -68.808% |
| 2026-06-01 | 122.60 | 122.60 | 122.6000 | 122.6000 | +0.889% | 1 | 1,913 | -67.488% |
| 2026-05-29 | 121.52 | 121.52 | 121.5200 | 121.5200 | +1.267% | 3 | 1,913 | -67.199% |
| 2026-05-28 | 120.00 | 120.00 | 120.0000 | 120.0000 | +5.932% | 1 | 1,913 | -66.783% |
| 2026-05-27 | 116.30 | 116.59 | 113.2800 | 113.2800 | -2.092% | 28 | 1,913 | -64.813% |
| 2026-05-26 | 115.70 | 115.70 | 115.7000 | 115.7000 | +14.668% | 1 | 1,913 | -65.549% |
| 2026-05-20 | 100.81 | 100.90 | 100.8100 | 100.9000 | +3.860% | 2 | 1,911 | -60.496% |
| 2026-05-19 | 90.00 | 97.15 | 90.0000 | 97.1500 | +2.479% | 3 | 1,910 | -58.971% |
| 2026-05-18 | 94.80 | 94.80 | 94.8000 | 94.8000 | -6.092% | 1 | 1,909 | -57.954% |
| 2026-05-15 | 100.37 | 103.17 | 100.3700 | 100.9500 | -8.152% | 9 | 1,910 | -60.515% |
| 2026-05-14 | 109.85 | 109.91 | 109.8300 | 109.9100 | +17.551% | 4 | 1,910 | -63.734% |
| 2026-05-12 | 98.50 | 99.59 | 92.8200 | 93.5000 | -8.869% | 15 | 1,910 | -57.369% |
| 2026-05-11 | 102.60 | 102.60 | 102.6000 | 102.6000 | +2.888% | 1 | 1,910 | -61.150% |
| 2026-05-08 | 95.80 | 99.72 | 95.8000 | 99.7200 | +11.594% | 3 | 1,899 | -60.028% |
| 2026-05-07 | 91.99 | 93.03 | 89.3600 | 89.3600 | +0.359% | 13 | 1,899 | -55.394% |
| 2026-05-06 | 85.66 | 90.12 | 84.9800 | 89.0400 | +11.747% | 1,950 | 1,891 | -55.234% |
| 2026-05-05 | 77.14 | 79.68 | 77.1400 | 79.6800 | +8.320% | 1,532 | 1,326 | -49.975% |
| 2026-05-04 | 74.54 | 75.56 | 73.2600 | 73.5600 | -1.841% | 1,327 | 1,633 | -45.813% |
| 2026-05-01 | 72.72 | 74.94 | 72.7200 | 74.9400 | +7.734% | 1,565 | 2,620 | -46.811% |
| 2026-04-30 | 64.14 | 69.84 | 64.1400 | 69.5600 | +7.862% | 1,562 | 2,620 | -42.697% |
| 2026-04-28 | 64.49 | 64.49 | 64.4900 | 64.4900 | -3.357% | 379 | 1,122 | -38.192% |
| 2026-04-27 | 67.45 | 67.45 | 66.7300 | 66.7300 | -2.184% | 504 | 1,374 | -40.267% |
| 2026-04-24 | 65.23 | 68.22 | 65.1600 | 68.2200 | +20.936% | 2,399 | 957 | -41.571% |
| 2026-04-21 | 58.55 | 58.55 | 56.0000 | 56.4100 | -2.725% | 12 | 849 | -29.339% |
| 2026-04-17 | 57.99 | 57.99 | 57.9900 | 57.9900 | +11.412% | 2 | 849 | -31.264% |
| 2026-04-16 | 52.05 | 52.05 | 52.0500 | 52.0500 | +1.859% | 2 | 849 | -23.420% |
| 2026-04-15 | 48.33 | 51.10 | 48.3000 | 51.1000 | +14.012% | 13 | 849 | -21.996% |
| 2026-04-14 | 43.38 | 45.01 | 43.3800 | 44.8200 | +16.024% | 7 | 849 | -11.066% |
| 2026-04-13 | 38.81 | 39.00 | 38.6300 | 38.6300 | +1.926% | 4 | 849 | +3.184% |
| 2026-04-10 | 38.38 | 38.38 | 37.5000 | 37.9000 | +28.649% | 21 | 849 | +5.172% |
| 2026-04-01 | 29.41 | 29.50 | 29.4100 | 29.4600 | +35.262% | 3 | 886 | +35.302% |
| 2026-03-30 | 21.78 | 21.78 | 21.7800 | 21.7800 | -12.319% | 1 | 886 | +83.012% |
| 2026-03-27 | 24.84 | 24.84 | 24.8400 | 24.8400 | -12.873% | 732 | 886 | +60.467% |
| 2026-03-26 | 28.13 | 28.51 | 28.1300 | 28.5100 | -13.606% | 732 | 1,064 | +39.811% |
| 2026-03-23 | 33.00 | 33.00 | 33.0000 | 33.0000 | -3.958% | 3 | 601 | +20.788% |
| 2026-03-18 | 34.63 | 35.10 | 34.2300 | 34.3600 | -13.210% | 14 | 604 | +16.007% |
| 2026-03-05 | 39.59 | 39.59 | 39.5900 | 39.5900 | +9.668% | 2 | 611 | +0.682% |
| 2026-03-03 | 36.10 | 36.10 | 36.1000 | 36.1000 | +0.979% | 6 | 613 | +10.416% |
| 2026-02-23 | 35.81 | 35.81 | 34.7700 | 35.7500 | -1.298% | 956 | 613 | +11.497% |
| 2026-02-20 | 36.22 | 36.22 | 36.2200 | 36.2200 | +4.803% | 2 | 1,063 | +10.050% |
| 2026-02-17 | 34.57 | 34.57 | 34.2600 | 34.5600 | -9.481% | 4 | 1,063 | +15.336% |
| 2026-02-13 | 38.18 | 38.18 | 38.1800 | 38.1800 | +1.678% | 1 | 1,064 | +4.400% |
| 2026-02-12 | 40.69 | 40.73 | 37.5500 | 37.5500 | -8.948% | 14 | 1,064 | +6.152% |
| 2026-02-09 | 40.80 | 41.24 | 40.8000 | 41.2400 | +3.984% | 3 | 1,065 | -3.346% |
| 2026-02-06 | 38.09 | 40.04 | 37.8400 | 39.6600 | +6.527% | 82 | 1,077 | +0.504% |
| 2026-02-05 | 36.40 | 37.79 | 36.1200 | 37.2300 | -3.499% | 958 | 1,088 | +7.064% |
| 2026-02-04 | 38.50 | 38.59 | 38.5000 | 38.5800 | -22.840% | 20 | 198 | +3.318% |
| 2026-02-02 | 50.00 | 50.00 | 50.0000 | 50.0000 | +4.362% | 2 | 212 | -20.280% |
| 2026-01-30 | 47.91 | 47.91 | 47.9100 | 47.9100 | +0.863% | 2 | 213 | -16.802% |
| 2026-01-29 | 47.50 | 47.50 | 47.5000 | 47.5000 | -7.767% | 1 | 211 | -16.084% |
| 2026-01-28 | 51.50 | 51.50 | 51.5000 | 51.5000 | +22.328% | 1 | 211 | -22.602% |
| 2026-01-21 | 42.09 | 42.10 | 42.0900 | 42.1000 | -14.812% | 4 | 211 | -5.321% |
| 2026-01-15 | 49.42 | 49.42 | 49.4200 | 49.4200 | +0.816% | 2 | 207 | -19.344% |
| 2026-01-06 | 46.25 | 49.02 | 46.2500 | 49.0200 | +6.984% | 6 | 205 | -18.686% |
| 2026-01-05 | 45.82 | 45.82 | 45.8200 | 45.8200 | -2.219% | 1 | 208 | -13.007% |
| 2025-12-30 | 46.69 | 47.03 | 46.6900 | 46.8600 | -0.573% | 5 | 208 | -14.938% |
| 2025-12-29 | 47.13 | 47.13 | 47.1300 | 47.1300 | -3.560% | 2 | 208 | -15.425% |
| 2025-12-26 | 48.92 | 49.32 | 48.7800 | 48.8700 | +2.089% | 20 | 206 | -18.437% |
| 2025-12-23 | 47.55 | 47.92 | 47.5000 | 47.8700 | +1.398% | 14 | 201 | -16.733% |
| 2025-12-22 | 47.44 | 47.52 | 47.2100 | 47.2100 | +10.021% | 15 | 192 | -15.569% |
| 2025-12-18 | 43.35 | 44.23 | 42.9000 | 42.9100 | +5.534% | 11 | 186 | -7.108% |
| 2025-12-17 | 44.40 | 44.40 | 40.6600 | 40.6600 | -7.232% | 2 | 181 | -1.968% |
| 2025-12-16 | 43.77 | 43.83 | 43.7700 | 43.8300 | -3.373% | 2 | 182 | -9.058% |
| 2025-12-15 | 46.43 | 46.56 | 45.3600 | 45.3600 | -4.626% | 3 | 184 | -12.125% |
| 2025-12-12 | 48.61 | 48.71 | 47.3700 | 47.5600 | -11.959% | 7 | 184 | -16.190% |
| 2025-12-08 | 53.44 | 54.02 | 53.3200 | 54.0200 | +0.915% | 25 | 180 | -26.213% |
| 2025-12-02 | 53.50 | 53.53 | 53.5000 | 53.5300 | +35.177% | 2 | 162 | -25.537% |
| 2025-11-21 | 40.58 | 41.11 | 39.6000 | 39.6000 | -0.503% | 160 | 162 | +0.657% |
| 2025-11-20 | 42.41 | 42.45 | 39.8000 | 39.8000 | -29.558% | 140 | 302 | +0.151% |
| 2025-11-11 | 54.60 | 56.50 | 54.6000 | 56.5000 | +5.391% | 66 | 162 | -29.451% |
| 2025-11-06 | 53.71 | 54.01 | 53.0800 | 53.6100 | -5.266% | 140 | 157 | -25.648% |
| 2025-11-04 | 57.96 | 57.99 | 56.4200 | 56.5900 | -9.845% | 1,007 | 212 | -29.564% |
| 2025-11-03 | 62.75 | 62.77 | 62.7100 | 62.7700 | +1.817% | 3 | 282 | -36.498% |
| 2025-10-31 | 61.65 | 61.65 | 61.6500 | 61.6500 | +1.901% | 3 | 282 | -35.345% |
| 2025-10-30 | 61.42 | 61.42 | 60.5000 | 60.5000 | -6.100% | 242 | 282 | -34.116% |
| 2025-10-29 | 64.43 | 64.43 | 64.4300 | 64.4300 | +3.088% | 2 | 334 | -38.134% |
| 2025-10-28 | 61.40 | 63.80 | 61.4000 | 62.5000 | +7.039% | 167 | 335 | -36.224% |
| 2025-10-27 | 51.87 | 59.04 | 51.8700 | 58.3900 | +14.986% | 286 | 282 | -31.735% |
| 2025-10-24 | 50.50 | 51.28 | 50.3800 | 50.7800 | +13.348% | 252 | 282 | -21.505% |
| 2025-10-22 | 44.80 | 44.80 | 44.8000 | 44.8000 | -8.571% | 3 | 191 | -11.027% |
| 2025-10-20 | 49.00 | 49.00 | 49.0000 | 49.0000 | +19.105% | 8 | 191 | -18.653% |
| 2025-10-14 | 41.14 | 41.14 | 41.1400 | 41.1400 | -0.700% | 1 | 193 | -3.111% |
| 2025-10-10 | 45.00 | 45.00 | 41.4300 | 41.4300 | +2.372% | 7 | 193 | -3.790% |
| 2025-09-25 | 40.85 | 40.85 | 40.4700 | 40.4700 | -3.917% | 2 | 191 | -1.507% |
| 2025-09-19 | 42.74 | 42.88 | 42.1200 | 42.1200 | +8.557% | 3 | 192 | -5.366% |
| 2025-09-18 | 38.80 | 38.80 | 38.8000 | 38.8000 | +24.719% | 2 | 195 | +2.732% |
| 2025-09-08 | 31.28 | 31.28 | 31.1100 | 31.1100 | -10.732% | 2 | 194 | +28.126% |
| 2025-08-13 | 34.85 | 34.85 | 34.8500 | 34.8500 | +47.046% | 1 | 193 | +14.376% |
| 2025-06-06 | 24.18 | 24.18 | 23.7000 | 23.7000 | -0.253% | 4 | 192 | +68.186% |
| 2025-06-03 | 23.10 | 23.76 | 22.5900 | 23.7600 | +11.132% | 306 | 191 | +67.761% |
| 2025-05-14 | 21.55 | 21.55 | 21.3800 | 21.3800 | +0.281% | 6 | 43 | +86.436% |
| 2025-05-13 | 21.46 | 21.46 | 21.3200 | 21.3200 | +41.755% | 2 | 41 | +86.961% |
| 2025-05-08 | 15.05 | 15.09 | 15.0400 | 15.0400 | +1.759% | 82 | 41 | +165.027% |
| 2025-05-06 | 14.75 | 14.78 | 14.7500 | 14.7800 | +55.579% | 2 | 1 | +169.689% |
| 2025-04-02 | 10.54 | 10.54 | 9.5000 | 9.5000 | 0.000% | 2 | 0 | +319.579% |