QQQ270617C00785000
QQQ Jun 17 2027 785.00 Call
optionOPRA
EODNov 5, 2026
10.70USD-44.902%(-8.72)30Vol5,980OI
QQQ270617C00785000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.6800 | 13.6800 | 10.7000 | 10.7000 | -44.902% | 30 | 5,904 | 0.000% |
| 2026-11-04 | 21.7800 | 22.1800 | 19.4200 | 19.4200 | +3.573% | 42 | 5,888 | -44.902% |
| 2026-11-03 | 18.4400 | 18.7500 | 18.4400 | 18.7500 | +6.655% | 8 | 5,884 | -42.933% |
| 2026-11-02 | 20.5000 | 21.7900 | 17.5800 | 17.5800 | -5.535% | 32 | 5,877 | -39.135% |
| 2026-10-30 | 21.0500 | 21.0500 | 18.6100 | 18.6100 | -31.656% | 26 | 5,878 | -42.504% |
| 2026-10-29 | 28.1400 | 28.3800 | 26.7700 | 27.2300 | -12.387% | 13 | 5,875 | -60.705% |
| 2026-10-28 | 30.7600 | 31.0800 | 30.7100 | 31.0800 | +12.813% | 7 | 5,880 | -65.573% |
| 2026-10-26 | 27.7400 | 27.8000 | 27.2400 | 27.5500 | +4.041% | 12 | 5,884 | -61.162% |
| 2026-10-23 | 26.2300 | 26.9900 | 25.8900 | 26.4800 | +3.802% | 22 | 5,897 | -59.592% |
| 2026-10-22 | 26.4400 | 27.0700 | 24.8300 | 25.5100 | -24.303% | 551 | 5,451 | -58.056% |
| 2026-10-21 | 31.7000 | 33.7000 | 31.6700 | 33.7000 | +12.634% | 9 | 5,450 | -68.249% |
| 2026-10-20 | 27.8400 | 31.3300 | 27.8400 | 29.9200 | -3.140% | 20 | 5,437 | -64.238% |
| 2026-10-19 | 29.5700 | 30.8900 | 29.5700 | 30.8900 | +15.953% | 18 | 5,420 | -65.361% |
| 2026-10-16 | 31.1600 | 31.1600 | 26.1500 | 26.6400 | -17.676% | 18 | 5,407 | -59.835% |
| 2026-10-15 | 32.3600 | 32.3600 | 32.3600 | 32.3600 | -6.985% | 3 | 5,410 | -66.934% |
| 2026-10-14 | 39.0000 | 39.0000 | 34.7400 | 34.7900 | -15.885% | 47 | 5,410 | -69.244% |
| 2026-10-13 | 39.6800 | 41.6600 | 39.6800 | 41.3600 | -4.635% | 84 | 5,424 | -74.130% |
| 2026-10-12 | 44.4100 | 44.4100 | 43.3700 | 43.3700 | -7.821% | 8 | 5,418 | -75.329% |
| 2026-10-09 | 48.1400 | 48.1400 | 46.0700 | 47.0500 | +3.657% | 8 | 5,418 | -77.258% |
| 2026-10-08 | 49.5300 | 50.2800 | 44.8100 | 45.3900 | -9.797% | 245 | 5,359 | -76.427% |
| 2026-10-07 | 50.3200 | 50.3200 | 50.3200 | 50.3200 | -6.607% | 1 | 5,359 | -78.736% |
| 2026-10-06 | 55.4900 | 55.4900 | 53.6200 | 53.8800 | +3.815% | 4,005 | 1,958 | -80.141% |
| 2026-10-05 | 50.8900 | 51.9000 | 50.8900 | 51.9000 | +5.125% | 11 | 1,951 | -79.383% |
| 2026-10-02 | 52.0500 | 52.0500 | 48.8100 | 49.3700 | +13.156% | 83 | 1,920 | -78.327% |
| 2026-10-01 | 44.6900 | 44.6900 | 43.6300 | 43.6300 | -2.241% | 11 | 1,911 | -75.476% |
| 2026-09-30 | 46.8800 | 47.3100 | 44.6300 | 44.6300 | +1.501% | 28 | 1,899 | -76.025% |
| 2026-09-29 | 44.3100 | 44.6300 | 42.7100 | 43.9700 | +1.034% | 31 | 1,881 | -75.665% |
| 2026-09-28 | 41.0500 | 44.2800 | 40.9700 | 43.5200 | -8.973% | 63 | 1,839 | -75.414% |
| 2026-09-25 | 45.9200 | 47.9000 | 45.9200 | 47.8100 | +3.172% | 16 | 1,823 | -77.620% |
| 2026-09-24 | 44.9300 | 47.1100 | 43.6600 | 46.3400 | +0.043% | 23 | 1,820 | -76.910% |
| 2026-09-23 | 45.9300 | 46.8000 | 45.5500 | 46.3200 | -6.951% | 11 | 1,816 | -76.900% |
| 2026-09-22 | 48.7400 | 50.2300 | 48.7400 | 49.7800 | +6.005% | 21 | 1,806 | -78.505% |
| 2026-09-21 | 43.1400 | 46.9600 | 43.1400 | 46.9600 | +40.389% | 26 | 1,797 | -77.215% |
| 2026-09-17 | 32.8700 | 33.5100 | 32.8700 | 33.4500 | +7.487% | 19 | 1,787 | -68.012% |
| 2026-09-16 | 31.0900 | 31.1200 | 31.0900 | 31.1200 | +5.277% | 2 | 1,787 | -65.617% |
| 2026-09-15 | 29.5600 | 29.5600 | 29.5600 | 29.5600 | -19.521% | 1 | 1,788 | -63.802% |
| 2026-09-08 | 36.9400 | 37.3300 | 36.6900 | 36.7300 | +5.485% | 10 | 1,781 | -70.868% |
| 2026-09-04 | 34.8200 | 34.8200 | 34.8200 | 34.8200 | -1.471% | 1 | 1,782 | -69.271% |
| 2026-09-03 | 35.2200 | 35.3400 | 35.2100 | 35.3400 | +10.025% | 19 | 1,773 | -69.723% |
| 2026-09-01 | 32.5900 | 32.6600 | 31.6200 | 32.1200 | -14.620% | 15 | 1,759 | -66.687% |
| 2026-08-28 | 40.4000 | 41.3900 | 37.4200 | 37.6200 | -4.687% | 191 | 1,632 | -71.558% |
| 2026-08-27 | 39.4500 | 39.4700 | 38.9200 | 39.4700 | +5.733% | 4 | 1,630 | -72.891% |
| 2026-08-26 | 36.9000 | 37.3600 | 36.9000 | 37.3300 | -0.080% | 42 | 1,612 | -71.337% |
| 2026-08-25 | 36.9900 | 37.3600 | 36.9900 | 37.3600 | +6.651% | 22 | 1,603 | -71.360% |
| 2026-08-24 | 34.6800 | 35.1100 | 34.6800 | 35.0300 | -8.752% | 15 | 1,588 | -69.455% |
| 2026-08-20 | 39.4700 | 39.5900 | 38.3600 | 38.3900 | -8.942% | 21 | 1,578 | -72.128% |
| 2026-08-19 | 41.9800 | 42.3200 | 41.9800 | 42.1600 | -2.067% | 12 | 1,568 | -74.620% |
| 2026-08-18 | 43.1100 | 43.1100 | 43.0400 | 43.0500 | -12.837% | 5 | 1,563 | -75.145% |
| 2026-08-17 | 50.1700 | 51.1400 | 48.9700 | 49.3900 | -0.202% | 47 | 1,535 | -78.336% |
| 2026-08-14 | 49.0400 | 49.4900 | 49.0400 | 49.4900 | -2.732% | 2 | 1,534 | -78.379% |
| 2026-08-13 | 52.2000 | 52.2000 | 50.1300 | 50.8800 | +10.561% | 65 | 1,493 | -78.970% |
| 2026-08-12 | 47.6000 | 47.6000 | 45.9300 | 46.0200 | +4.686% | 27 | 1,472 | -76.749% |
| 2026-08-11 | 46.4500 | 46.5500 | 43.0700 | 43.9600 | -5.156% | 65 | 1,428 | -75.660% |
| 2026-08-10 | 48.1000 | 48.1000 | 46.0900 | 46.3500 | -1.613% | 66 | 1,389 | -76.915% |
| 2026-08-07 | 47.6800 | 48.2800 | 47.0600 | 47.1100 | +4.065% | 15 | 1,380 | -77.287% |
| 2026-08-06 | 46.5400 | 47.3500 | 45.0800 | 45.2700 | -6.196% | 32 | 1,366 | -76.364% |
| 2026-08-05 | 50.9400 | 50.9400 | 48.2600 | 48.2600 | -6.364% | 169 | 1,364 | -77.828% |
| 2026-08-04 | 48.5000 | 51.6400 | 48.5000 | 51.5400 | +44.047% | 23 | 1,364 | -79.239% |
| 2026-08-03 | 35.7800 | 35.7800 | 35.7800 | 35.7800 | +11.813% | 30 | 1,363 | -70.095% |
| 2026-07-30 | 31.0000 | 32.0000 | 31.0000 | 32.0000 | +1.749% | 3 | 1,361 | -66.563% |
| 2026-07-29 | 28.3800 | 31.4500 | 28.3800 | 31.4500 | -1.719% | 32 | 1,386 | -65.978% |
| 2026-07-28 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -2.081% | 1 | 1,386 | -66.563% |
| 2026-07-27 | 33.0900 | 33.1600 | 32.6800 | 32.6800 | -11.747% | 10 | 1,383 | -67.258% |
| 2026-07-24 | 37.0300 | 37.0300 | 37.0300 | 37.0300 | -7.656% | 1 | 1,382 | -71.105% |
| 2026-07-23 | 41.7000 | 41.7000 | 39.9700 | 40.1000 | -12.254% | 47 | 1,346 | -73.317% |
| 2026-07-22 | 46.8900 | 46.8900 | 45.7000 | 45.7000 | -2.704% | 2 | 1,346 | -76.586% |
| 2026-07-21 | 44.3000 | 47.6200 | 43.9600 | 46.9700 | +9.974% | 73 | 1,329 | -77.220% |
| 2026-07-17 | 41.4500 | 42.7100 | 41.2100 | 42.7100 | -4.473% | 18 | 1,327 | -74.947% |
| 2026-07-16 | 47.8800 | 48.6800 | 44.7100 | 44.7100 | -12.127% | 52 | 1,289 | -76.068% |
| 2026-07-15 | 53.2900 | 53.8600 | 49.8800 | 50.8800 | -5.375% | 22 | 1,269 | -78.970% |
| 2026-07-14 | 51.1000 | 53.7700 | 51.0000 | 53.7700 | +7.950% | 35 | 1,263 | -80.100% |
| 2026-07-13 | 52.3800 | 52.9900 | 49.7200 | 49.8100 | -12.105% | 21 | 1,252 | -78.518% |
| 2026-07-10 | 54.9700 | 56.6700 | 54.9700 | 56.6700 | +1.577% | 3 | 1,249 | -81.119% |
| 2026-07-09 | 55.7900 | 55.7900 | 55.7900 | 55.7900 | +15.747% | 1 | 1,248 | -80.821% |
| 2026-07-08 | 49.4600 | 49.6700 | 48.2000 | 48.2000 | -5.490% | 61 | 1,235 | -77.801% |
| 2026-07-07 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -10.322% | 1 | 1,236 | -79.020% |
| 2026-07-06 | 57.5400 | 57.5400 | 56.7000 | 56.8700 | -6.541% | 3 | 1,236 | -81.185% |
| 2026-07-02 | 59.8900 | 60.8500 | 59.8900 | 60.8500 | -0.246% | 2 | 1,234 | -82.416% |
| 2026-07-01 | 61.0800 | 61.2000 | 60.0400 | 61.0000 | -2.820% | 499 | 1,242 | -82.459% |
| 2026-06-30 | 60.8900 | 63.6700 | 60.8900 | 62.7700 | +7.061% | 5 | 1,239 | -82.954% |
| 2026-06-29 | 52.1700 | 58.6300 | 51.5000 | 58.6300 | +8.554% | 16 | 1,235 | -81.750% |
| 2026-06-26 | 55.1600 | 55.1600 | 54.0100 | 54.0100 | -4.322% | 17 | 1,244 | -80.189% |
| 2026-06-25 | 61.1300 | 61.1300 | 53.8100 | 56.4500 | +4.344% | 28 | 1,237 | -81.045% |
| 2026-06-24 | 57.8900 | 58.0000 | 52.6200 | 54.1000 | -7.411% | 164 | 1,130 | -80.222% |
| 2026-06-23 | 59.4800 | 61.4800 | 58.2400 | 58.4300 | -15.855% | 22 | 1,128 | -81.687% |
| 2026-06-18 | 68.4100 | 69.4400 | 68.4100 | 69.4400 | +7.177% | 9 | 1,131 | -84.591% |
| 2026-06-17 | 65.4600 | 65.6400 | 64.4800 | 64.7900 | -1.415% | 93 | 1,102 | -83.485% |
| 2026-06-16 | 69.5500 | 69.5500 | 64.9600 | 65.7200 | -6.114% | 6 | 1,098 | -83.719% |
| 2026-06-15 | 67.2000 | 70.0000 | 67.2000 | 70.0000 | +20.089% | 6 | 1,097 | -84.714% |
| 2026-06-12 | 59.3200 | 59.3200 | 57.9200 | 58.2900 | +12.291% | 4 | 1,096 | -81.644% |
| 2026-06-11 | 50.3900 | 51.9100 | 46.4900 | 51.9100 | +10.612% | 31 | 1,097 | -79.387% |
| 2026-06-10 | 48.0000 | 52.7500 | 46.9300 | 46.9300 | -6.046% | 19 | 1,086 | -77.200% |
| 2026-06-09 | 51.8800 | 51.9600 | 42.5800 | 49.9500 | -11.655% | 460 | 1,058 | -78.579% |
| 2026-06-08 | 54.0500 | 57.4900 | 54.0500 | 56.5400 | +9.277% | 67 | 1,026 | -81.075% |
| 2026-06-05 | 55.4300 | 55.4300 | 51.7400 | 51.7400 | -24.742% | 13 | 1,021 | -79.320% |
| 2026-06-04 | 67.7400 | 68.7500 | 67.7400 | 68.7500 | +0.058% | 8 | 1,022 | -84.436% |
| 2026-06-03 | 70.0000 | 70.0000 | 68.7100 | 68.7100 | +2.399% | 2 | 1,151 | -84.427% |
| 2026-06-01 | 63.8500 | 67.4700 | 63.8500 | 67.1000 | +3.629% | 2,180 | 2,365 | -84.054% |
| 2026-05-29 | 66.8700 | 66.8700 | 63.6500 | 64.7500 | +4.267% | 2,191 | 1,422 | -83.475% |
| 2026-05-28 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | +8.320% | 1 | 1,421 | -82.770% |
| 2026-05-27 | 57.3300 | 57.3300 | 57.3300 | 57.3300 | -2.682% | 1 | 1,420 | -81.336% |
| 2026-05-26 | 59.9100 | 59.9100 | 58.9100 | 58.9100 | +12.381% | 111 | 1,413 | -81.837% |
| 2026-05-22 | 53.0800 | 53.0800 | 52.4200 | 52.4200 | +4.903% | 7 | 1,418 | -79.588% |
| 2026-05-21 | 46.8800 | 49.9700 | 46.3100 | 49.9700 | +3.586% | 109 | 1,318 | -78.587% |
| 2026-05-20 | 46.6300 | 48.7900 | 46.3500 | 48.2400 | +12.186% | 2,565 | 2,802 | -77.819% |
| 2026-05-19 | 41.0100 | 43.0000 | 40.4300 | 43.0000 | -0.739% | 2,560 | 382 | -75.116% |
| 2026-05-18 | 43.0400 | 43.4200 | 43.0400 | 43.3200 | -12.201% | 5 | 385 | -75.300% |
| 2026-05-15 | 48.3500 | 50.6500 | 48.3500 | 49.3400 | -11.083% | 20 | 387 | -78.314% |
| 2026-05-14 | 51.8500 | 56.4300 | 51.8500 | 55.4900 | +6.732% | 10 | 387 | -80.717% |
| 2026-05-13 | 49.4100 | 52.7400 | 49.4000 | 51.9900 | +14.591% | 18 | 414 | -79.419% |
| 2026-05-12 | 48.5400 | 48.5400 | 42.4300 | 45.3700 | -10.619% | 13 | 414 | -76.416% |
| 2026-05-11 | 49.3300 | 50.9700 | 49.3300 | 50.7600 | +5.202% | 20 | 414 | -78.920% |
| 2026-05-08 | 43.4100 | 48.2500 | 43.4100 | 48.2500 | +21.690% | 1,274 | 414 | -77.824% |
| 2026-05-07 | 41.5600 | 42.4000 | 39.5200 | 39.6500 | -2.985% | 1,708 | 673 | -73.014% |
| 2026-05-06 | 37.3500 | 40.9000 | 37.3500 | 40.8700 | +22.549% | 460 | 557 | -73.819% |
| 2026-05-05 | 32.7800 | 33.3500 | 32.7000 | 33.3500 | +29.515% | 700 | 150 | -67.916% |
| 2026-04-30 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +5.663% | 1 | 262 | -58.447% |
| 2026-04-29 | 24.2800 | 24.9700 | 24.0000 | 24.3700 | +4.503% | 49 | 275 | -56.094% |
| 2026-04-28 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | -9.261% | 1 | 285 | -54.117% |
| 2026-04-24 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +30.127% | 2 | 284 | -58.366% |
| 2026-04-20 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -4.543% | 1 | 282 | -45.823% |
| 2026-04-17 | 20.8000 | 20.8000 | 20.6900 | 20.6900 | +11.838% | 29 | 283 | -48.284% |
| 2026-04-16 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +37.546% | 90 | 283 | -42.162% |
| 2026-04-14 | 12.3600 | 13.4500 | 12.1700 | 13.4500 | +34.366% | 4 | 283 | -20.446% |
| 2026-04-13 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +32.583% | 1 | 282 | +6.893% |
| 2026-04-02 | 7.8300 | 7.8300 | 7.4900 | 7.5500 | -4.912% | 13 | 280 | +41.722% |
| 2026-04-01 | 8.6600 | 8.6600 | 7.8200 | 7.9400 | +30.164% | 6 | 280 | +34.761% |
| 2026-03-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -18.340% | 1 | 278 | +75.410% |
| 2026-03-26 | 7.1400 | 7.4700 | 7.1400 | 7.4700 | -27.616% | 60 | 277 | +43.240% |
| 2026-03-17 | 10.3600 | 10.3600 | 10.3200 | 10.3200 | -0.386% | 2 | 247 | +3.682% |
| 2026-03-16 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +1.073% | 1 | 247 | +3.282% |
| 2026-03-13 | 10.3000 | 10.3000 | 10.2500 | 10.2500 | -4.116% | 100 | 247 | +4.390% |
| 2026-03-09 | 10.8700 | 10.8700 | 10.6900 | 10.6900 | +6.900% | 2 | 162 | +0.094% |
| 2026-03-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.853% | 2 | 163 | +7.000% |
| 2026-02-23 | 10.5400 | 10.5400 | 10.5100 | 10.5100 | -8.049% | 235 | 163 | +1.808% |
| 2026-02-12 | 12.7600 | 12.7600 | 11.4300 | 11.4300 | -11.533% | 4 | 360 | -6.387% |
| 2026-02-11 | 12.9000 | 12.9400 | 12.9000 | 12.9200 | -3.726% | 152 | 358 | -17.183% |
| 2026-02-10 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +5.503% | 1 | 282 | -20.268% |
| 2026-02-04 | 12.5000 | 12.7200 | 12.5000 | 12.7200 | -14.112% | 2 | 282 | -15.881% |
| 2026-02-03 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -16.375% | 1 | 282 | -27.752% |
| 2026-01-27 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +20.887% | 1 | 282 | -39.582% |
| 2026-01-21 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +2.879% | 3 | 281 | -26.962% |
| 2026-01-02 | 14.2300 | 14.2400 | 14.2300 | 14.2400 | -3.978% | 235 | 278 | -24.860% |
| 2025-12-31 | 15.5500 | 15.5500 | 14.8300 | 14.8300 | -6.317% | 470 | 18 | -27.849% |
| 2025-12-29 | 15.7900 | 15.9900 | 15.6300 | 15.8300 | -2.224% | 470 | 18 | -32.407% |
| 2025-12-22 | 16.2500 | 16.2600 | 16.1900 | 16.1900 | +18.608% | 235 | 7 | -33.910% |
| 2025-12-17 | 13.6500 | 13.6500 | 13.6400 | 13.6500 | -33.447% | 337 | 242 | -21.612% |
| 2025-12-02 | 20.3400 | 20.5100 | 20.3400 | 20.5100 | -22.015% | 2 | 107 | -47.830% |
| 2025-10-28 | 26.0200 | 26.6100 | 25.6800 | 26.3000 | +15.757% | 102 | 108 | -59.316% |
| 2025-10-27 | 22.7100 | 22.7200 | 22.7100 | 22.7200 | +68.296% | 2 | 8 | -52.905% |
| 2025-09-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -4.594% | 4 | 8 | -20.741% |
| 2025-09-25 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +25.666% | 1 | 9 | -24.382% |
| 2025-09-12 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +9.109% | 1 | 8 | -4.973% |
| 2025-09-11 | 10.3500 | 10.3500 | 10.3200 | 10.3200 | +5.306% | 2 | 7 | +3.682% |
| 2025-08-29 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.508% | 2 | 4 | +9.184% |
| 2025-08-19 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +4.737% | 2 | 4 | +7.538% |
| 2025-07-31 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -13.479% | 2 | 3 | +12.632% |
| 2025-07-29 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +15.336% | 1 | 2 | -2.550% |
| 2025-07-10 | 9.5200 | 9.5500 | 9.5000 | 9.5200 | -3.154% | 4 | 2 | +12.395% |
| 2025-07-03 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | 0.000% | 1 | 0 | +8.850% |