QQQ270617C00795000
QQQ Jun 17 2027 795.00 Call
optionOPRA
EODNov 5, 2026
9.65USD-42.388%(-7.10)28Vol2,214OI
QQQ270617C00795000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.4700 | 12.4700 | 9.4200 | 9.6500 | -42.388% | 28 | 2,208 | 0.000% |
| 2026-11-04 | 16.4700 | 16.7500 | 16.4700 | 16.7500 | -5.260% | 11 | 2,207 | -42.388% |
| 2026-11-02 | 17.9500 | 18.8900 | 17.6800 | 17.6800 | +9.882% | 32 | 2,230 | -45.419% |
| 2026-10-30 | 18.0100 | 18.5300 | 16.0900 | 16.0900 | -31.503% | 4 | 2,229 | -40.025% |
| 2026-10-23 | 23.5500 | 23.5500 | 23.4900 | 23.4900 | +4.539% | 18 | 2,223 | -58.919% |
| 2026-10-22 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -14.854% | 1 | 2,223 | -57.054% |
| 2026-10-20 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | -3.085% | 1 | 2,225 | -63.433% |
| 2026-10-19 | 27.4400 | 27.4500 | 27.2300 | 27.2300 | +16.817% | 7 | 2,226 | -64.561% |
| 2026-10-16 | 24.4700 | 24.9800 | 23.3100 | 23.3100 | -24.806% | 6 | 2,228 | -58.601% |
| 2026-10-14 | 33.8000 | 34.0100 | 31.0000 | 31.0000 | -14.246% | 11 | 2,222 | -68.871% |
| 2026-10-13 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | -6.854% | 1 | 2,222 | -73.306% |
| 2026-10-12 | 38.9700 | 38.9700 | 38.7500 | 38.8100 | -7.793% | 6 | 2,220 | -75.135% |
| 2026-10-09 | 42.0100 | 42.0900 | 42.0100 | 42.0900 | +3.086% | 5 | 2,215 | -77.073% |
| 2026-10-08 | 44.7300 | 45.9000 | 40.2000 | 40.8300 | -11.719% | 47 | 2,191 | -76.365% |
| 2026-10-07 | 45.7100 | 46.2500 | 45.7100 | 46.2500 | -5.996% | 30 | 2,199 | -79.135% |
| 2026-10-06 | 51.3800 | 51.3800 | 48.9200 | 49.2000 | +4.436% | 95 | 2,177 | -80.386% |
| 2026-10-05 | 46.2600 | 47.4500 | 46.0500 | 47.1100 | +5.274% | 566 | 1,786 | -79.516% |
| 2026-10-02 | 47.6000 | 47.6000 | 44.2700 | 44.7500 | +13.752% | 61 | 1,741 | -78.436% |
| 2026-10-01 | 39.3300 | 39.3400 | 39.3300 | 39.3400 | -5.998% | 2 | 1,739 | -75.470% |
| 2026-09-30 | 41.5600 | 41.8500 | 41.5600 | 41.8500 | +5.257% | 2 | 1,738 | -76.941% |
| 2026-09-29 | 39.2700 | 39.8100 | 38.8500 | 39.7600 | +6.681% | 13 | 1,727 | -75.729% |
| 2026-09-28 | 36.9600 | 37.2700 | 36.9600 | 37.2700 | -13.426% | 17 | 1,718 | -74.108% |
| 2026-09-25 | 42.3000 | 43.3200 | 41.9700 | 43.0500 | +5.748% | 6 | 1,716 | -77.584% |
| 2026-09-24 | 40.7100 | 40.7100 | 40.7100 | 40.7100 | -2.747% | 10 | 1,716 | -76.296% |
| 2026-09-23 | 42.3800 | 42.3800 | 41.1600 | 41.8600 | -7.451% | 5 | 1,719 | -76.947% |
| 2026-09-22 | 43.6900 | 45.2300 | 43.6900 | 45.2300 | +9.542% | 30 | 1,689 | -78.665% |
| 2026-09-21 | 40.4600 | 41.2900 | 40.4600 | 41.2900 | +34.627% | 5 | 1,687 | -76.629% |
| 2026-09-18 | 30.6700 | 30.6700 | 30.6700 | 30.6700 | +4.249% | 3 | 1,687 | -68.536% |
| 2026-09-17 | 29.8600 | 29.9400 | 29.4200 | 29.4200 | +6.171% | 8 | 1,684 | -67.199% |
| 2026-09-16 | 27.6800 | 27.7100 | 27.6800 | 27.7100 | +8.496% | 2 | 1,684 | -65.175% |
| 2026-09-15 | 25.5100 | 25.5400 | 25.5000 | 25.5400 | -12.294% | 102 | 1,724 | -62.216% |
| 2026-09-10 | 29.1000 | 29.1200 | 29.1000 | 29.1200 | -12.024% | 83 | 1,807 | -66.861% |
| 2026-09-08 | 33.7000 | 33.7000 | 32.9300 | 33.1000 | +5.548% | 28 | 1,797 | -70.846% |
| 2026-09-04 | 31.3500 | 31.3600 | 31.3500 | 31.3600 | -0.791% | 2 | 1,795 | -69.228% |
| 2026-09-03 | 29.2700 | 31.6100 | 29.2700 | 31.6100 | +11.264% | 257 | 1,872 | -69.472% |
| 2026-09-02 | 28.3600 | 28.4100 | 28.3600 | 28.4100 | -1.730% | 6 | 1,873 | -66.033% |
| 2026-09-01 | 29.1700 | 29.2000 | 28.6500 | 28.9100 | -10.495% | 10 | 1,873 | -66.621% |
| 2026-08-31 | 33.2900 | 33.2900 | 32.2800 | 32.3000 | -5.056% | 87 | 1,788 | -70.124% |
| 2026-08-28 | 37.5400 | 37.5400 | 33.6200 | 34.0200 | -4.919% | 19 | 1,790 | -71.634% |
| 2026-08-27 | 35.7500 | 35.9800 | 35.6600 | 35.7800 | +6.141% | 7 | 1,789 | -73.030% |
| 2026-08-25 | 33.4900 | 33.8800 | 33.4900 | 33.7100 | -3.104% | 20 | 1,791 | -71.373% |
| 2026-08-20 | 35.8300 | 35.8300 | 34.7800 | 34.7900 | -9.495% | 15 | 1,796 | -72.262% |
| 2026-08-19 | 39.1100 | 39.1700 | 38.2800 | 38.4400 | -2.014% | 12 | 1,799 | -74.896% |
| 2026-08-18 | 40.2900 | 40.2900 | 39.2300 | 39.2300 | -13.112% | 5 | 1,797 | -75.401% |
| 2026-08-17 | 45.3000 | 45.3000 | 44.7600 | 45.1500 | -0.155% | 22 | 1,787 | -78.627% |
| 2026-08-14 | 48.5000 | 48.5000 | 45.2200 | 45.2200 | -3.003% | 4 | 1,785 | -78.660% |
| 2026-08-13 | 48.0000 | 48.0000 | 46.1700 | 46.6200 | +9.694% | 28 | 1,770 | -79.301% |
| 2026-08-12 | 43.3100 | 43.3100 | 41.9900 | 42.5000 | +6.144% | 36 | 1,787 | -77.294% |
| 2026-08-11 | 41.0800 | 41.0800 | 39.3500 | 40.0400 | -5.722% | 43 | 1,782 | -75.899% |
| 2026-08-10 | 43.2300 | 43.7600 | 42.3500 | 42.4700 | -1.713% | 40 | 1,769 | -77.278% |
| 2026-08-07 | 43.4000 | 43.4100 | 42.7700 | 43.2100 | +4.045% | 162 | 1,688 | -77.667% |
| 2026-08-06 | 42.5400 | 43.3700 | 41.5300 | 41.5300 | -6.274% | 38 | 1,676 | -76.764% |
| 2026-08-05 | 47.7900 | 47.7900 | 44.3100 | 44.3100 | +27.695% | 73 | 1,655 | -78.222% |
| 2026-08-03 | 33.4400 | 34.7000 | 33.4400 | 34.7000 | +13.029% | 2 | 1,655 | -72.190% |
| 2026-07-31 | 30.6900 | 30.7300 | 30.4900 | 30.7000 | +13.704% | 67 | 1,683 | -68.567% |
| 2026-07-30 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -0.772% | 3 | 1,687 | -64.259% |
| 2026-07-29 | 26.0300 | 28.5400 | 25.6500 | 27.2100 | +3.657% | 144 | 1,554 | -64.535% |
| 2026-07-28 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -14.551% | 1 | 1,553 | -63.238% |
| 2026-07-27 | 30.7200 | 30.7200 | 30.7200 | 30.7200 | -5.331% | 3 | 1,553 | -68.587% |
| 2026-07-24 | 33.5700 | 33.5700 | 32.0900 | 32.4500 | -10.876% | 123 | 1,458 | -70.262% |
| 2026-07-23 | 36.5900 | 36.5900 | 36.4100 | 36.4100 | -15.483% | 10 | 1,458 | -73.496% |
| 2026-07-22 | 43.0800 | 43.0800 | 43.0800 | 43.0800 | -0.139% | 1 | 1,458 | -77.600% |
| 2026-07-21 | 40.2300 | 43.6800 | 40.2300 | 43.1400 | +8.256% | 19 | 1,448 | -77.631% |
| 2026-07-20 | 39.8500 | 39.8500 | 39.8500 | 39.8500 | +3.587% | 2 | 1,446 | -75.784% |
| 2026-07-17 | 38.4700 | 38.4700 | 38.4700 | 38.4700 | -6.010% | 10 | 1,464 | -74.916% |
| 2026-07-16 | 44.6900 | 44.6900 | 40.9300 | 40.9300 | -12.412% | 60 | 1,434 | -76.423% |
| 2026-07-15 | 49.3400 | 49.8300 | 45.0200 | 46.7300 | -5.881% | 33 | 1,439 | -79.349% |
| 2026-07-14 | 49.7300 | 49.8100 | 48.9100 | 49.6500 | +8.099% | 31 | 1,409 | -80.564% |
| 2026-07-13 | 46.1600 | 46.1600 | 45.7400 | 45.9300 | -12.011% | 10 | 1,403 | -78.990% |
| 2026-07-09 | 52.0300 | 52.2000 | 51.9300 | 52.2000 | +14.373% | 50 | 1,403 | -81.513% |
| 2026-07-08 | 45.6400 | 45.6400 | 45.6400 | 45.6400 | -4.097% | 2 | 1,509 | -78.856% |
| 2026-07-07 | 47.5900 | 47.5900 | 47.5900 | 47.5900 | -12.114% | 1 | 1,508 | -79.723% |
| 2026-07-06 | 54.1500 | 54.1500 | 54.1500 | 54.1500 | +12.578% | 125 | 1,402 | -82.179% |
| 2026-07-02 | 55.9900 | 56.8900 | 47.2500 | 48.1000 | -15.108% | 75 | 1,363 | -79.938% |
| 2026-07-01 | 56.6400 | 56.8900 | 55.6200 | 56.6600 | -1.478% | 107 | 1,309 | -82.969% |
| 2026-06-30 | 56.8600 | 57.5100 | 56.8600 | 57.5100 | +4.888% | 7 | 1,305 | -83.220% |
| 2026-06-29 | 49.5000 | 54.8300 | 49.5000 | 54.8300 | +11.194% | 11 | 1,307 | -82.400% |
| 2026-06-26 | 51.9500 | 51.9500 | 49.3100 | 49.3100 | -4.567% | 28 | 1,291 | -80.430% |
| 2026-06-25 | 51.4500 | 51.6800 | 50.5100 | 51.6700 | +2.317% | 9 | 1,289 | -81.324% |
| 2026-06-24 | 54.8700 | 54.8700 | 50.5000 | 50.5000 | -7.492% | 2 | 1,289 | -80.891% |
| 2026-06-23 | 53.9000 | 56.1600 | 53.9000 | 54.5900 | -14.770% | 11 | 1,281 | -82.323% |
| 2026-06-22 | 68.0000 | 68.0000 | 64.0500 | 64.0500 | -2.019% | 4 | 1,277 | -84.934% |
| 2026-06-18 | 63.8200 | 65.3700 | 63.2200 | 65.3700 | +12.204% | 158 | 1,233 | -85.238% |
| 2026-06-17 | 61.1600 | 61.1600 | 58.2600 | 58.2600 | -1.936% | 628 | 987 | -83.436% |
| 2026-06-16 | 60.7700 | 61.1900 | 59.4100 | 59.4100 | -6.910% | 10 | 983 | -83.757% |
| 2026-06-15 | 62.6000 | 63.8200 | 62.6000 | 63.8200 | +16.886% | 4 | 982 | -84.879% |
| 2026-06-12 | 51.3300 | 55.0000 | 51.2100 | 54.6000 | +10.638% | 4 | 982 | -82.326% |
| 2026-06-11 | 45.3600 | 49.3500 | 45.2000 | 49.3500 | +9.642% | 12 | 980 | -80.446% |
| 2026-06-10 | 49.0500 | 49.0500 | 44.5400 | 45.0100 | -2.491% | 16 | 984 | -78.560% |
| 2026-06-09 | 44.7800 | 46.3000 | 44.7800 | 46.1600 | -10.681% | 14 | 979 | -79.094% |
| 2026-06-08 | 51.5900 | 52.6100 | 51.5400 | 51.6800 | +11.020% | 25 | 963 | -81.327% |
| 2026-06-05 | 55.2600 | 55.2600 | 46.5500 | 46.5500 | -25.675% | 25 | 966 | -79.270% |
| 2026-06-04 | 62.4700 | 62.6300 | 62.4700 | 62.6300 | -4.557% | 2 | 967 | -84.592% |
| 2026-06-03 | 67.1700 | 67.1700 | 64.1000 | 65.6200 | +1.422% | 4 | 966 | -85.294% |
| 2026-06-02 | 62.7500 | 65.4500 | 62.7500 | 64.7000 | +0.575% | 1,504 | 1,625 | -85.085% |
| 2026-06-01 | 61.9800 | 64.4500 | 61.9800 | 64.3300 | +8.757% | 2,856 | 457 | -84.999% |
| 2026-05-29 | 59.1900 | 59.2600 | 59.1400 | 59.1500 | +1.790% | 15 | 457 | -83.686% |
| 2026-05-28 | 58.8000 | 58.8000 | 58.1100 | 58.1100 | +7.115% | 6 | 459 | -83.394% |
| 2026-05-26 | 54.2500 | 54.2500 | 54.2500 | 54.2500 | +12.064% | 1 | 459 | -82.212% |
| 2026-05-22 | 48.8400 | 48.8400 | 48.3000 | 48.4100 | +6.069% | 56 | 805 | -80.066% |
| 2026-05-21 | 42.8000 | 45.8800 | 42.8000 | 45.6400 | +3.141% | 2,545 | 2,623 | -78.856% |
| 2026-05-20 | 42.6800 | 44.2600 | 42.3800 | 44.2500 | +10.239% | 2,596 | 575 | -78.192% |
| 2026-05-18 | 39.2900 | 40.1400 | 39.2900 | 40.1400 | -13.230% | 9 | 572 | -75.959% |
| 2026-05-15 | 45.6500 | 47.4000 | 45.3700 | 46.2600 | -9.842% | 10 | 566 | -79.140% |
| 2026-05-14 | 50.0000 | 52.4600 | 50.0000 | 51.3100 | +9.590% | 83 | 566 | -81.193% |
| 2026-05-13 | 46.8900 | 46.9000 | 46.8200 | 46.8200 | +18.024% | 75 | 563 | -79.389% |
| 2026-05-12 | 39.6700 | 39.6700 | 39.6700 | 39.6700 | -15.072% | 1 | 563 | -75.674% |
| 2026-05-11 | 46.1600 | 46.7700 | 45.3200 | 46.7100 | +4.848% | 426 | 563 | -79.341% |
| 2026-05-08 | 42.6800 | 44.6500 | 42.4100 | 44.5500 | +14.613% | 1,272 | 754 | -78.339% |
| 2026-05-07 | 38.8700 | 38.8700 | 38.8700 | 38.8700 | +4.884% | 2 | 128 | -75.174% |
| 2026-05-06 | 32.9700 | 37.0600 | 32.9700 | 37.0600 | +26.961% | 707 | 133 | -73.961% |
| 2026-05-05 | 29.0200 | 29.1900 | 29.0200 | 29.1900 | +29.849% | 3 | 30 | -66.941% |
| 2026-04-29 | 22.4100 | 22.4800 | 22.4100 | 22.4800 | -2.091% | 2 | 29 | -57.073% |
| 2026-04-24 | 23.0000 | 23.0000 | 22.9600 | 22.9600 | +95.404% | 19 | 35 | -57.970% |
| 2026-04-14 | 10.7300 | 11.7500 | 10.7300 | 11.7500 | +28.275% | 3 | 20 | -17.872% |
| 2026-04-13 | 9.2300 | 9.2300 | 9.1600 | 9.1600 | +5.530% | 2 | 17 | +5.349% |
| 2026-04-08 | 8.3000 | 8.7000 | 8.3000 | 8.6800 | +31.118% | 4 | 16 | +11.175% |
| 2026-04-06 | 6.6000 | 6.6200 | 6.6000 | 6.6200 | +23.048% | 4 | 15 | +45.770% |
| 2026-03-31 | 5.2900 | 5.3800 | 5.2900 | 5.3800 | -0.555% | 22 | 15 | +79.368% |
| 2026-03-27 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -38.662% | 2 | 13 | +78.373% |
| 2026-03-18 | 8.9600 | 8.9600 | 8.8200 | 8.8200 | -14.369% | 2 | 13 | +9.410% |
| 2026-03-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -5.331% | 2 | 13 | -6.311% |
| 2026-03-10 | 10.9000 | 10.9000 | 10.8800 | 10.8800 | +7.510% | 4 | 12 | -11.305% |
| 2026-02-18 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -11.228% | 4 | 14 | -4.644% |
| 2026-02-11 | 11.3900 | 11.4000 | 11.3900 | 11.4000 | +11.984% | 2 | 18 | -15.351% |
| 2026-02-05 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -46.924% | 4 | 18 | -5.206% |
| 2025-12-05 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | +12.164% | 1 | 14 | -49.687% |
| 2025-12-01 | 17.1700 | 17.1700 | 17.0300 | 17.1000 | -10.798% | 4 | 14 | -43.567% |
| 2025-11-13 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -2.044% | 1 | 16 | -49.661% |
| 2025-10-27 | 19.8400 | 19.8400 | 19.5700 | 19.5700 | +25.852% | 4 | 16 | -50.690% |
| 2025-10-06 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +29.583% | 4 | 16 | -37.942% |
| 2025-09-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.091% | 1 | 12 | -19.583% |
| 2025-09-24 | 13.0000 | 13.2000 | 13.0000 | 13.2000 | +21.996% | 2 | 12 | -26.894% |
| 2025-09-17 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +16.847% | 2 | 12 | -10.813% |
| 2025-08-11 | 9.2500 | 9.2600 | 9.1500 | 9.2600 | +17.215% | 4 | 11 | +4.212% |
| 2025-08-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -14.687% | 1 | 9 | +22.152% |
| 2025-07-25 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +0.762% | 1 | 9 | +4.212% |
| 2025-07-24 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +10.060% | 8 | 9 | +5.005% |
| 2025-07-07 | 8.6000 | 8.6000 | 8.2800 | 8.3500 | +10.596% | 5 | 17 | +15.569% |
| 2025-07-02 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | -0.658% | 2 | 15 | +27.815% |
| 2025-07-01 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.430% | 1 | 14 | +26.974% |
| 2025-06-30 | 7.9800 | 8.2100 | 7.9800 | 8.2100 | +4.719% | 2 | 13 | +17.540% |
| 2025-06-27 | 7.5000 | 7.8400 | 7.5000 | 7.8400 | +11.522% | 10 | 12 | +23.087% |
| 2025-06-26 | 7.0200 | 7.1600 | 6.9700 | 7.0300 | +17.167% | 8 | 8 | +37.269% |
| 2025-06-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.542% | 1 | 3 | +60.833% |
| 2025-06-17 | 6.4000 | 6.4200 | 6.4000 | 6.4200 | -3.892% | 2 | 3 | +50.312% |
| 2025-06-13 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -1.620% | 2 | 2 | +44.461% |
| 2025-06-12 | 6.6800 | 6.7900 | 6.6800 | 6.7900 | -1.737% | 2 | 2 | +42.121% |
| 2025-06-10 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 0.000% | 2 | 0 | +39.653% |