QQQ270617C00805000
QQQ Jun 17 2027 805.00 Call
optionOPRA
EODNov 5, 2026
8.50USD-40.972%(-5.90)54Vol22,288OI
QQQ270617C00805000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.7500 | 10.0000 | 7.9400 | 8.5000 | -40.972% | 54 | 22,269 | 0.000% |
| 2026-11-04 | 16.2000 | 16.8800 | 14.4000 | 14.4000 | +0.840% | 21 | 22,674 | -40.972% |
| 2026-11-03 | 14.2100 | 14.5900 | 13.8900 | 14.2800 | +5.000% | 38 | 22,643 | -40.476% |
| 2026-11-02 | 15.4000 | 16.4600 | 13.6000 | 13.6000 | -6.272% | 20,474 | 3,615 | -37.500% |
| 2026-10-30 | 15.8600 | 15.8600 | 14.4400 | 14.5100 | -42.716% | 21 | 3,612 | -41.420% |
| 2026-10-28 | 23.7800 | 25.3300 | 23.7800 | 25.3300 | +7.422% | 2 | 3,614 | -66.443% |
| 2026-10-27 | 23.5800 | 23.5800 | 23.5800 | 23.5800 | +7.475% | 1 | 3,613 | -63.953% |
| 2026-10-26 | 21.1300 | 21.9400 | 21.0500 | 21.9400 | +11.882% | 3 | 3,614 | -61.258% |
| 2026-10-23 | 19.6700 | 19.6700 | 19.6100 | 19.6100 | -1.950% | 4 | 3,610 | -56.655% |
| 2026-10-22 | 21.7000 | 21.7000 | 19.9200 | 20.0000 | -7.279% | 26 | 3,623 | -57.500% |
| 2026-10-16 | 21.6100 | 21.6100 | 21.5700 | 21.5700 | -16.037% | 8 | 3,627 | -60.593% |
| 2026-10-15 | 25.1900 | 25.6900 | 25.1900 | 25.6900 | -5.412% | 11 | 3,622 | -66.913% |
| 2026-10-14 | 29.8500 | 29.9800 | 27.1600 | 27.1600 | -18.069% | 16 | 3,626 | -68.704% |
| 2026-10-13 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -3.325% | 2 | 3,626 | -74.359% |
| 2026-10-12 | 34.9400 | 34.9400 | 34.2900 | 34.2900 | -8.217% | 27 | 3,633 | -75.211% |
| 2026-10-09 | 37.6600 | 37.6600 | 37.3600 | 37.3600 | +1.965% | 2 | 3,634 | -77.248% |
| 2026-10-08 | 41.3400 | 41.3400 | 36.6400 | 36.6400 | -9.172% | 2 | 3,633 | -76.801% |
| 2026-10-07 | 40.7500 | 40.8700 | 40.3400 | 40.3400 | -9.308% | 256 | 3,623 | -78.929% |
| 2026-10-06 | 45.1600 | 46.8300 | 44.2200 | 44.4800 | +5.154% | 131 | 3,577 | -80.890% |
| 2026-10-05 | 41.9500 | 42.3000 | 41.9500 | 42.3000 | +4.677% | 3 | 3,576 | -79.905% |
| 2026-10-02 | 41.1300 | 41.1300 | 40.0000 | 40.4100 | +6.063% | 52 | 3,563 | -78.966% |
| 2026-10-01 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | +1.708% | 1 | 3,562 | -77.690% |
| 2026-09-30 | 37.4600 | 37.4600 | 37.4600 | 37.4600 | +4.959% | 1 | 3,561 | -77.309% |
| 2026-09-29 | 35.2600 | 35.6900 | 34.9100 | 35.6900 | -8.487% | 5 | 3,561 | -76.184% |
| 2026-09-25 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +8.908% | 13 | 3,548 | -78.205% |
| 2026-09-24 | 35.8100 | 35.8100 | 35.8100 | 35.8100 | -3.892% | 2 | 3,548 | -76.264% |
| 2026-09-23 | 37.2600 | 37.2600 | 37.2600 | 37.2600 | -9.144% | 1 | 3,549 | -77.187% |
| 2026-09-22 | 40.0700 | 41.0100 | 40.0200 | 41.0100 | +10.569% | 14 | 3,538 | -79.273% |
| 2026-09-21 | 34.9900 | 37.0900 | 34.9900 | 37.0900 | +53.075% | 20 | 3,537 | -77.083% |
| 2026-09-16 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | +6.929% | 5 | 3,532 | -64.920% |
| 2026-09-15 | 22.6200 | 22.6600 | 22.6200 | 22.6600 | -7.283% | 2 | 3,532 | -62.489% |
| 2026-09-14 | 24.4400 | 24.4400 | 24.4400 | 24.4400 | -13.025% | 2 | 3,530 | -65.221% |
| 2026-09-11 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +4.267% | 1 | 3,530 | -69.751% |
| 2026-09-10 | 25.4800 | 26.9500 | 25.4800 | 26.9500 | -9.473% | 5 | 3,529 | -68.460% |
| 2026-09-08 | 29.8300 | 29.8300 | 29.7500 | 29.7700 | +6.208% | 4 | 3,527 | -71.448% |
| 2026-09-04 | 27.9600 | 28.0300 | 27.9600 | 28.0300 | -0.532% | 11 | 3,527 | -69.675% |
| 2026-09-03 | 26.5900 | 28.2200 | 26.2200 | 28.1800 | +9.565% | 271 | 3,521 | -69.837% |
| 2026-09-01 | 25.4600 | 25.7200 | 25.4600 | 25.7200 | -11.615% | 2 | 3,520 | -66.952% |
| 2026-08-31 | 29.1100 | 29.1100 | 29.1000 | 29.1000 | -4.433% | 27 | 3,493 | -70.790% |
| 2026-08-28 | 30.2700 | 30.4500 | 30.2200 | 30.4500 | -5.288% | 11 | 3,492 | -72.085% |
| 2026-08-27 | 32.1400 | 32.2900 | 32.0900 | 32.1500 | +5.722% | 12 | 3,491 | -73.561% |
| 2026-08-26 | 30.3900 | 30.4300 | 30.3400 | 30.4100 | -4.998% | 36 | 3,455 | -72.049% |
| 2026-08-21 | 32.0000 | 32.0100 | 32.0000 | 32.0100 | +0.597% | 35 | 3,455 | -73.446% |
| 2026-08-20 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | -8.877% | 1 | 3,454 | -73.287% |
| 2026-08-19 | 34.6900 | 34.9200 | 34.6900 | 34.9200 | -2.322% | 2 | 3,453 | -75.659% |
| 2026-08-18 | 35.5900 | 35.7500 | 35.5900 | 35.7500 | -12.805% | 20 | 3,453 | -76.224% |
| 2026-08-17 | 42.3100 | 42.3300 | 40.9000 | 41.0000 | -6.563% | 18 | 3,447 | -79.268% |
| 2026-08-14 | 43.8800 | 43.8800 | 43.8800 | 43.8800 | +2.308% | 1 | 3,446 | -80.629% |
| 2026-08-13 | 42.9000 | 43.0000 | 41.7500 | 42.8900 | +11.926% | 48 | 3,440 | -80.182% |
| 2026-08-12 | 38.2800 | 38.3500 | 38.2800 | 38.3200 | +5.217% | 6 | 3,434 | -77.818% |
| 2026-08-11 | 37.7200 | 37.7200 | 35.7600 | 36.4200 | -6.207% | 29 | 3,425 | -76.661% |
| 2026-08-10 | 40.1700 | 40.7100 | 38.7300 | 38.8300 | -1.746% | 16 | 3,424 | -78.110% |
| 2026-08-07 | 39.6000 | 40.1200 | 39.3700 | 39.5200 | +2.066% | 17 | 3,423 | -78.492% |
| 2026-08-06 | 39.2400 | 39.6300 | 38.6500 | 38.7200 | -4.724% | 23 | 3,413 | -78.048% |
| 2026-08-05 | 44.1300 | 44.4000 | 40.6400 | 40.6400 | -4.980% | 96 | 3,355 | -79.085% |
| 2026-08-04 | 42.7700 | 42.7700 | 42.7700 | 42.7700 | +42.140% | 1 | 3,355 | -80.126% |
| 2026-08-03 | 27.4300 | 30.0900 | 27.4300 | 30.0900 | +7.811% | 2 | 3,354 | -71.751% |
| 2026-07-31 | 27.0000 | 27.9100 | 27.0000 | 27.9100 | +12.996% | 198 | 3,352 | -69.545% |
| 2026-07-29 | 22.6500 | 24.7600 | 22.6500 | 24.7000 | -6.475% | 5 | 3,349 | -65.587% |
| 2026-07-28 | 26.4200 | 26.4400 | 26.4100 | 26.4100 | -4.381% | 143 | 3,384 | -67.815% |
| 2026-07-27 | 27.0000 | 27.6300 | 26.9700 | 27.6200 | -11.474% | 145 | 3,353 | -69.225% |
| 2026-07-24 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -4.324% | 1 | 3,353 | -72.756% |
| 2026-07-23 | 34.2700 | 34.2700 | 32.6100 | 32.6100 | -12.527% | 2 | 3,354 | -73.934% |
| 2026-07-21 | 37.2800 | 37.2800 | 37.2800 | 37.2800 | -3.445% | 1 | 3,354 | -77.200% |
| 2026-07-16 | 40.7800 | 40.9000 | 38.6100 | 38.6100 | -10.209% | 12 | 3,350 | -77.985% |
| 2026-07-15 | 42.6700 | 43.3300 | 42.4800 | 43.0000 | -6.134% | 17 | 3,340 | -80.233% |
| 2026-07-14 | 44.1100 | 45.8200 | 43.9000 | 45.8100 | +8.916% | 5 | 3,336 | -81.445% |
| 2026-07-13 | 43.0100 | 44.0400 | 42.0600 | 42.0600 | -10.262% | 15 | 3,331 | -79.791% |
| 2026-07-10 | 47.1800 | 47.5000 | 46.8700 | 46.8700 | +0.817% | 14 | 3,364 | -81.865% |
| 2026-07-09 | 46.6600 | 48.4900 | 46.2300 | 46.4900 | +10.664% | 265 | 3,339 | -81.716% |
| 2026-07-08 | 42.5000 | 42.5000 | 41.8000 | 42.0100 | -1.176% | 56 | 3,285 | -79.767% |
| 2026-07-07 | 42.0600 | 43.7700 | 42.0600 | 42.5100 | -16.236% | 8 | 3,281 | -80.005% |
| 2026-07-06 | 50.7500 | 50.7500 | 50.7500 | 50.7500 | +7.658% | 1 | 3,281 | -83.251% |
| 2026-07-02 | 52.4100 | 53.2200 | 47.1400 | 47.1400 | -8.943% | 15 | 3,268 | -81.969% |
| 2026-07-01 | 51.8300 | 52.4000 | 51.7400 | 51.7700 | -2.761% | 5 | 3,265 | -83.581% |
| 2026-06-30 | 52.6800 | 53.2400 | 52.6800 | 53.2400 | +2.582% | 3 | 3,263 | -84.035% |
| 2026-06-29 | 46.1000 | 51.9000 | 44.0600 | 51.9000 | +14.443% | 117 | 3,205 | -83.622% |
| 2026-06-26 | 47.7300 | 47.8400 | 45.3200 | 45.3500 | -8.347% | 49 | 3,791 | -81.257% |
| 2026-06-25 | 47.9100 | 49.4800 | 47.8300 | 49.4800 | +1.581% | 640 | 2,541 | -82.821% |
| 2026-06-24 | 50.1400 | 50.1600 | 48.4900 | 48.7100 | -4.133% | 16 | 2,538 | -82.550% |
| 2026-06-23 | 51.5900 | 52.6700 | 50.0900 | 50.8100 | -15.710% | 17 | 2,531 | -83.271% |
| 2026-06-22 | 63.4700 | 63.4700 | 59.5400 | 60.2800 | +0.786% | 95 | 2,439 | -85.899% |
| 2026-06-18 | 59.5900 | 59.9100 | 59.5900 | 59.8100 | +10.595% | 6 | 2,439 | -85.788% |
| 2026-06-17 | 55.4300 | 56.9000 | 54.0800 | 54.0800 | -2.471% | 22 | 2,430 | -84.283% |
| 2026-06-16 | 57.3100 | 57.3100 | 55.3900 | 55.4500 | -8.058% | 8 | 2,424 | -84.671% |
| 2026-06-15 | 57.8800 | 60.8900 | 57.8800 | 60.3100 | +20.020% | 53 | 2,420 | -85.906% |
| 2026-06-12 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | +6.597% | 5 | 2,415 | -83.085% |
| 2026-06-11 | 41.8800 | 47.1400 | 40.8100 | 47.1400 | +17.176% | 44 | 2,380 | -81.969% |
| 2026-06-10 | 45.8900 | 46.6300 | 40.2300 | 40.2300 | -14.020% | 394 | 2,240 | -78.871% |
| 2026-06-08 | 47.2100 | 48.5300 | 46.7900 | 46.7900 | -0.658% | 61 | 2,209 | -81.834% |
| 2026-06-05 | 50.0000 | 50.0000 | 46.6300 | 47.1000 | -20.986% | 12 | 2,207 | -81.953% |
| 2026-06-04 | 56.2300 | 59.6100 | 54.0400 | 59.6100 | -0.167% | 2,187 | 3,270 | -85.741% |
| 2026-06-03 | 59.3800 | 59.7100 | 59.3800 | 59.7100 | -0.284% | 2 | 3,269 | -85.765% |
| 2026-06-02 | 60.5000 | 60.8100 | 59.8800 | 59.8800 | +0.050% | 1,503 | 1,804 | -85.805% |
| 2026-06-01 | 57.6200 | 59.9600 | 57.6200 | 59.8500 | +9.096% | 678 | 1,159 | -85.798% |
| 2026-05-29 | 54.9200 | 54.9600 | 54.8600 | 54.8600 | +4.297% | 15 | 1,144 | -84.506% |
| 2026-05-28 | 52.6000 | 52.6000 | 52.6000 | 52.6000 | +3.340% | 1 | 1,143 | -83.840% |
| 2026-05-27 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | +0.692% | 1 | 1,274 | -83.301% |
| 2026-05-26 | 50.0000 | 50.5500 | 49.8000 | 50.5500 | +12.936% | 4 | 1,271 | -83.185% |
| 2026-05-22 | 44.8900 | 45.3000 | 44.3500 | 44.7600 | +7.030% | 2,669 | 2,801 | -81.010% |
| 2026-05-21 | 39.1700 | 42.0300 | 39.1700 | 41.8200 | +3.234% | 2,542 | 443 | -79.675% |
| 2026-05-20 | 39.3900 | 40.5400 | 39.3900 | 40.5100 | +14.889% | 39 | 436 | -79.018% |
| 2026-05-19 | 35.2600 | 35.2600 | 35.2600 | 35.2600 | -7.211% | 1 | 437 | -75.893% |
| 2026-05-18 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -7.340% | 1 | 438 | -77.632% |
| 2026-05-15 | 42.7300 | 43.6100 | 41.0100 | 41.0100 | -13.390% | 96 | 427 | -79.273% |
| 2026-05-14 | 47.8600 | 48.0300 | 46.7300 | 47.3500 | +8.006% | 82 | 427 | -82.049% |
| 2026-05-13 | 41.8300 | 43.8400 | 41.8300 | 43.8400 | +24.334% | 11 | 433 | -80.611% |
| 2026-05-12 | 39.5900 | 40.8600 | 35.2500 | 35.2600 | -17.809% | 1,291 | 433 | -75.893% |
| 2026-05-11 | 41.5300 | 42.9000 | 40.5800 | 42.9000 | +6.637% | 2,125 | 433 | -80.186% |
| 2026-05-08 | 37.9300 | 40.2300 | 37.8400 | 40.2300 | +13.708% | 27 | 223 | -78.871% |
| 2026-05-07 | 35.3800 | 35.3800 | 35.3800 | 35.3800 | +4.489% | 2 | 228 | -75.975% |
| 2026-05-06 | 32.5000 | 33.8600 | 32.5000 | 33.8600 | +27.774% | 700 | 228 | -74.897% |
| 2026-05-05 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +8.163% | 1 | 222 | -67.925% |
| 2026-05-01 | 23.6400 | 24.5000 | 23.5100 | 24.5000 | +23.675% | 6 | 218 | -65.306% |
| 2026-04-30 | 19.8100 | 19.8100 | 19.8100 | 19.8100 | -5.846% | 2 | 218 | -57.092% |
| 2026-04-24 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | +40.736% | 1 | 218 | -59.601% |
| 2026-04-16 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +16.342% | 2 | 219 | -43.144% |
| 2026-04-15 | 11.0000 | 12.8500 | 11.0000 | 12.8500 | +25.980% | 3 | 221 | -33.852% |
| 2026-04-14 | 8.6400 | 10.2000 | 8.6400 | 10.2000 | +22.156% | 9 | 220 | -16.667% |
| 2026-04-13 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +6.369% | 2 | 220 | +1.796% |
| 2026-04-10 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +6.369% | 1 | 220 | +8.280% |
| 2026-04-08 | 7.4400 | 7.4400 | 7.3800 | 7.3800 | +21.182% | 2 | 219 | +15.176% |
| 2026-04-06 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +8.171% | 1 | 218 | +39.573% |
| 2026-04-02 | 5.6200 | 5.6300 | 5.6200 | 5.6300 | -6.010% | 13 | 218 | +50.977% |
| 2026-04-01 | 5.7600 | 5.9900 | 5.6600 | 5.9900 | +17.451% | 17 | 218 | +41.903% |
| 2026-03-31 | 4.8500 | 5.1000 | 4.8500 | 5.1000 | +18.056% | 60 | 210 | +66.667% |
| 2026-03-30 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | -5.882% | 2 | 190 | +96.759% |
| 2026-03-27 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | -28.837% | 3 | 189 | +85.185% |
| 2026-03-25 | 6.8000 | 6.8000 | 6.4500 | 6.4500 | -7.857% | 2 | 188 | +31.783% |
| 2026-03-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -13.473% | 4 | 186 | +21.429% |
| 2026-03-17 | 8.2700 | 8.2700 | 8.0900 | 8.0900 | -1.582% | 2 | 184 | +5.068% |
| 2026-03-09 | 8.3200 | 8.3200 | 8.2200 | 8.2200 | -4.751% | 298 | 183 | +3.406% |
| 2026-02-27 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -3.359% | 2 | 145 | -1.506% |
| 2026-02-26 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -13.636% | 3 | 143 | -4.815% |
| 2026-02-25 | 10.5000 | 10.5000 | 10.3400 | 10.3400 | +16.180% | 4 | 143 | -17.795% |
| 2026-02-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -17.593% | 121 | 143 | -4.494% |
| 2026-02-09 | 10.6500 | 10.8000 | 10.6500 | 10.8000 | +12.971% | 10 | 34 | -21.296% |
| 2026-02-04 | 10.5600 | 10.5600 | 9.5600 | 9.5600 | -23.825% | 2 | 28 | -11.088% |
| 2026-01-30 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -19.137% | 10 | 26 | -32.271% |
| 2026-01-28 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +25.060% | 1 | 16 | -45.232% |
| 2026-01-23 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | +18.190% | 1 | 17 | -31.507% |
| 2026-01-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -25.532% | 1 | 18 | -19.048% |
| 2026-01-12 | 14.0100 | 14.1000 | 14.0100 | 14.1000 | +4.677% | 10 | 17 | -39.716% |
| 2026-01-06 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +7.760% | 1 | 9 | -36.897% |
| 2026-01-05 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -12.587% | 3 | 6 | -32.000% |
| 2025-11-18 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -4.667% | 4 | 6 | -40.559% |
| 2025-11-17 | 15.2000 | 15.2000 | 15.0000 | 15.0000 | -11.243% | 4 | 6 | -43.333% |
| 2025-11-13 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -12.025% | 5 | 6 | -49.704% |
| 2025-11-12 | 19.2100 | 19.2100 | 19.2100 | 19.2100 | +23.935% | 1 | 5 | -55.752% |
| 2025-11-07 | 16.2500 | 16.2500 | 15.5000 | 15.5000 | 0.000% | 5 | 5 | -45.161% |