QQQ270617C00810000
QQQ Jun 17 2027 810.00 Call
optionOPRA
EODNov 5, 2026
7.00USD-47.800%(-6.41)35Vol4,508OI
QQQ270617C00810000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.7200 | 8.9500 | 7.0000 | 7.0000 | -47.800% | 35 | 4,477 | 0.000% |
| 2026-11-04 | 15.2100 | 15.9400 | 13.4100 | 13.4100 | -0.740% | 273 | 4,660 | -47.800% |
| 2026-11-02 | 14.2900 | 15.3600 | 13.5100 | 13.5100 | +0.371% | 53 | 4,700 | -48.187% |
| 2026-10-30 | 14.1500 | 14.1500 | 13.2700 | 13.4600 | -29.529% | 2,192 | 4,399 | -47.994% |
| 2026-10-29 | 19.3500 | 19.3500 | 19.1000 | 19.1000 | -21.140% | 37 | 4,413 | -63.351% |
| 2026-10-28 | 24.2200 | 24.2200 | 24.2200 | 24.2200 | +7.073% | 1 | 4,414 | -71.098% |
| 2026-10-27 | 21.9900 | 22.6200 | 21.9900 | 22.6200 | +11.483% | 2 | 4,415 | -69.054% |
| 2026-10-26 | 19.7200 | 20.2900 | 19.7200 | 20.2900 | +10.033% | 10 | 4,413 | -65.500% |
| 2026-10-23 | 18.9900 | 18.9900 | 18.4400 | 18.4400 | -0.054% | 3 | 4,413 | -62.039% |
| 2026-10-22 | 20.2700 | 20.6900 | 18.0300 | 18.4500 | -24.632% | 10 | 4,417 | -62.060% |
| 2026-10-21 | 24.4800 | 24.4800 | 24.4800 | 24.4800 | +10.171% | 4 | 4,413 | -71.405% |
| 2026-10-19 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | +18.633% | 2 | 4,411 | -68.497% |
| 2026-10-16 | 20.5300 | 20.5300 | 18.6900 | 18.7300 | -23.707% | 5 | 4,408 | -62.627% |
| 2026-10-15 | 21.6900 | 24.9300 | 21.6900 | 24.5500 | -2.926% | 255 | 4,291 | -71.487% |
| 2026-10-14 | 28.0200 | 28.0200 | 25.2100 | 25.2900 | -16.891% | 16 | 4,284 | -72.321% |
| 2026-10-13 | 30.9300 | 30.9300 | 30.4300 | 30.4300 | -5.906% | 4 | 4,287 | -76.996% |
| 2026-10-12 | 32.9500 | 33.3000 | 32.3400 | 32.3400 | -9.564% | 18 | 4,275 | -78.355% |
| 2026-10-09 | 35.6100 | 35.7600 | 35.6100 | 35.7600 | +3.893% | 4 | 4,276 | -80.425% |
| 2026-10-08 | 38.1700 | 39.1900 | 33.1600 | 34.4200 | -13.669% | 44 | 4,292 | -79.663% |
| 2026-10-07 | 39.8700 | 39.8700 | 39.8700 | 39.8700 | -5.655% | 1 | 4,293 | -82.443% |
| 2026-10-06 | 43.6800 | 44.5100 | 42.0000 | 42.2600 | +10.167% | 2,187 | 3,063 | -83.436% |
| 2026-10-02 | 39.2000 | 40.9500 | 37.9000 | 38.3600 | +14.167% | 18 | 3,053 | -81.752% |
| 2026-09-29 | 33.3300 | 33.6000 | 33.2400 | 33.6000 | -1.206% | 4 | 3,051 | -79.167% |
| 2026-09-28 | 34.2000 | 34.2000 | 32.0000 | 34.0100 | -7.857% | 23 | 3,054 | -79.418% |
| 2026-09-25 | 37.3200 | 37.3700 | 36.9100 | 36.9100 | +3.738% | 5 | 3,058 | -81.035% |
| 2026-09-24 | 35.5800 | 35.5800 | 35.5800 | 35.5800 | -0.615% | 1 | 3,059 | -80.326% |
| 2026-09-23 | 35.2700 | 35.8000 | 35.2700 | 35.8000 | -8.040% | 201 | 2,860 | -80.447% |
| 2026-09-22 | 37.4000 | 38.9300 | 37.3800 | 38.9300 | +8.652% | 437 | 2,762 | -82.019% |
| 2026-09-21 | 33.0000 | 35.8300 | 33.0000 | 35.8300 | +36.495% | 59 | 2,728 | -80.463% |
| 2026-09-18 | 24.9400 | 26.2500 | 24.9400 | 26.2500 | +3.143% | 148 | 2,851 | -73.333% |
| 2026-09-17 | 25.2000 | 25.4500 | 24.7500 | 25.4500 | +20.388% | 14 | 2,852 | -72.495% |
| 2026-09-16 | 22.6800 | 23.0000 | 20.5500 | 21.1400 | -0.798% | 13 | 2,850 | -66.887% |
| 2026-09-15 | 21.2600 | 21.3100 | 21.2600 | 21.3100 | -10.046% | 17 | 2,856 | -67.152% |
| 2026-09-14 | 22.7700 | 23.7100 | 22.7700 | 23.6900 | -9.511% | 3 | 2,856 | -70.452% |
| 2026-09-11 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | -6.733% | 11 | 2,855 | -73.262% |
| 2026-09-08 | 28.2200 | 28.2400 | 28.0700 | 28.0700 | +5.925% | 29 | 2,836 | -75.062% |
| 2026-09-03 | 25.0800 | 26.5000 | 24.8200 | 26.5000 | +12.622% | 83 | 2,768 | -73.585% |
| 2026-09-02 | 23.4400 | 23.6000 | 23.4400 | 23.5300 | -8.265% | 16 | 2,781 | -70.251% |
| 2026-09-01 | 25.2400 | 25.7600 | 25.2400 | 25.6500 | -6.693% | 11 | 2,779 | -72.710% |
| 2026-08-31 | 27.0400 | 27.4900 | 27.0400 | 27.4900 | -5.109% | 3 | 2,777 | -74.536% |
| 2026-08-28 | 29.7200 | 29.7200 | 28.5400 | 28.9700 | -5.604% | 32 | 2,773 | -75.837% |
| 2026-08-27 | 30.8000 | 30.8400 | 30.3500 | 30.6900 | +6.341% | 17 | 2,772 | -77.191% |
| 2026-08-26 | 28.3800 | 28.8600 | 28.3800 | 28.8600 | -5.532% | 27 | 2,747 | -75.745% |
| 2026-08-21 | 29.0000 | 30.5600 | 29.0000 | 30.5500 | +4.695% | 384 | 2,752 | -77.087% |
| 2026-08-20 | 29.1800 | 29.1800 | 29.1800 | 29.1800 | -12.267% | 10 | 2,762 | -76.011% |
| 2026-08-19 | 33.2600 | 33.2600 | 33.2600 | 33.2600 | -5.912% | 1 | 2,771 | -78.954% |
| 2026-08-18 | 35.5400 | 35.5400 | 35.3500 | 35.3500 | -9.867% | 35 | 2,762 | -80.198% |
| 2026-08-17 | 40.3100 | 40.9200 | 39.0900 | 39.2200 | -1.433% | 16 | 2,753 | -82.152% |
| 2026-08-14 | 39.7600 | 39.7900 | 39.7600 | 39.7900 | -2.999% | 3 | 2,750 | -82.408% |
| 2026-08-13 | 38.3500 | 41.8500 | 38.3500 | 41.0200 | +12.199% | 19 | 2,738 | -82.935% |
| 2026-08-12 | 37.9500 | 38.0100 | 36.5400 | 36.5600 | +2.495% | 25 | 2,734 | -80.853% |
| 2026-08-11 | 36.4400 | 36.4400 | 35.6700 | 35.6700 | -4.626% | 4 | 2,731 | -80.376% |
| 2026-08-10 | 37.9700 | 38.6600 | 37.2300 | 37.4000 | -0.638% | 8 | 2,727 | -81.283% |
| 2026-08-07 | 37.7500 | 37.7500 | 37.6400 | 37.6400 | -0.502% | 8 | 2,719 | -81.403% |
| 2026-08-06 | 36.4100 | 37.8300 | 36.4100 | 37.8300 | -2.776% | 3 | 2,718 | -81.496% |
| 2026-08-05 | 41.6300 | 41.7200 | 38.9100 | 38.9100 | -1.168% | 100 | 2,702 | -82.010% |
| 2026-08-04 | 37.0000 | 39.3700 | 37.0000 | 39.3700 | +33.187% | 4 | 2,703 | -82.220% |
| 2026-08-03 | 28.4300 | 29.5600 | 28.4300 | 29.5600 | +11.885% | 11 | 2,704 | -76.319% |
| 2026-07-31 | 25.4100 | 26.4200 | 25.4100 | 26.4200 | +3.648% | 48 | 2,706 | -73.505% |
| 2026-07-30 | 23.2500 | 25.4900 | 23.2500 | 25.4900 | +29.918% | 17 | 2,720 | -72.538% |
| 2026-07-29 | 21.3000 | 22.5400 | 19.6200 | 19.6200 | -20.114% | 18 | 2,710 | -64.322% |
| 2026-07-28 | 24.4800 | 25.0900 | 24.4100 | 24.5600 | -5.064% | 547 | 2,441 | -71.498% |
| 2026-07-27 | 25.8700 | 25.8700 | 25.8700 | 25.8700 | -8.651% | 2 | 2,439 | -72.942% |
| 2026-07-24 | 28.9600 | 28.9600 | 28.3200 | 28.3200 | -11.555% | 2 | 2,439 | -75.282% |
| 2026-07-23 | 32.0200 | 32.0200 | 32.0200 | 32.0200 | -2.970% | 4 | 2,435 | -78.139% |
| 2026-07-17 | 32.0700 | 33.7300 | 32.0700 | 33.0000 | -11.552% | 59 | 2,398 | -78.788% |
| 2026-07-16 | 38.8000 | 38.9200 | 37.3100 | 37.3100 | -10.592% | 104 | 2,511 | -81.238% |
| 2026-07-15 | 43.8700 | 44.1100 | 40.7400 | 41.7300 | -3.737% | 191 | 2,454 | -83.225% |
| 2026-07-14 | 41.8700 | 44.1400 | 41.8700 | 43.3500 | +7.196% | 59 | 2,398 | -83.852% |
| 2026-07-13 | 41.0800 | 41.0800 | 40.4400 | 40.4400 | -12.864% | 5 | 2,393 | -82.690% |
| 2026-07-10 | 45.5100 | 46.4100 | 45.0400 | 46.4100 | +3.826% | 36 | 2,358 | -84.917% |
| 2026-07-09 | 44.9700 | 46.3900 | 44.3700 | 44.7000 | +9.693% | 132 | 2,341 | -84.340% |
| 2026-07-08 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | +1.875% | 2 | 2,339 | -82.822% |
| 2026-07-07 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -17.064% | 1 | 2,339 | -82.500% |
| 2026-07-06 | 48.2300 | 48.2300 | 48.2300 | 48.2300 | +4.507% | 3 | 2,336 | -85.486% |
| 2026-07-02 | 49.4000 | 51.0200 | 46.1500 | 46.1500 | -9.528% | 17 | 2,322 | -84.832% |
| 2026-07-01 | 49.9600 | 51.0100 | 48.9200 | 51.0100 | -5.903% | 298 | 2,080 | -86.277% |
| 2026-06-30 | 50.5600 | 54.2100 | 50.4100 | 54.2100 | +12.120% | 35 | 2,065 | -87.087% |
| 2026-06-29 | 45.3800 | 48.3500 | 43.7300 | 48.3500 | +10.742% | 24 | 2,024 | -85.522% |
| 2026-06-26 | 46.2100 | 46.2100 | 43.6100 | 43.6600 | -5.641% | 24 | 2,637 | -83.967% |
| 2026-06-25 | 50.8500 | 50.8500 | 46.0100 | 46.2700 | +6.368% | 728 | 1,421 | -84.871% |
| 2026-06-24 | 48.2500 | 48.7300 | 43.5000 | 43.5000 | -11.134% | 40 | 1,388 | -83.908% |
| 2026-06-23 | 48.6500 | 50.6200 | 47.9300 | 48.9500 | -15.749% | 885 | 956 | -85.700% |
| 2026-06-22 | 61.3200 | 61.5500 | 57.7300 | 58.1000 | -1.492% | 31 | 953 | -87.952% |
| 2026-06-18 | 57.4800 | 59.2200 | 57.4500 | 58.9800 | +7.081% | 70 | 968 | -88.132% |
| 2026-06-17 | 55.3600 | 55.3600 | 53.9400 | 55.0800 | +2.896% | 48 | 945 | -87.291% |
| 2026-06-16 | 58.3600 | 58.8100 | 53.3300 | 53.5300 | -5.122% | 40 | 917 | -86.923% |
| 2026-06-15 | 54.8600 | 56.4200 | 54.8600 | 56.4200 | +21.359% | 6 | 921 | -87.593% |
| 2026-06-12 | 49.2200 | 49.2300 | 46.4900 | 46.4900 | +0.345% | 5 | 921 | -84.943% |
| 2026-06-11 | 40.2900 | 46.3300 | 40.2900 | 46.3300 | +5.704% | 4 | 920 | -84.891% |
| 2026-06-10 | 43.7900 | 43.8300 | 43.7900 | 43.8300 | +9.575% | 2 | 920 | -84.029% |
| 2026-06-09 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -12.835% | 1 | 920 | -82.500% |
| 2026-06-08 | 45.3300 | 46.5900 | 45.3300 | 45.8900 | +1.504% | 61 | 909 | -84.746% |
| 2026-06-05 | 50.8900 | 50.9200 | 44.8300 | 45.2100 | -21.388% | 109 | 908 | -84.517% |
| 2026-06-04 | 52.9500 | 57.5100 | 52.5500 | 57.5100 | -1.927% | 4,355 | 730 | -87.828% |
| 2026-06-03 | 59.4800 | 59.4800 | 57.6000 | 58.6400 | -0.204% | 4 | 732 | -88.063% |
| 2026-06-02 | 58.4200 | 58.7600 | 58.2200 | 58.7600 | +2.476% | 20 | 744 | -88.087% |
| 2026-06-01 | 55.4800 | 57.3400 | 55.4800 | 57.3400 | +7.721% | 11 | 744 | -87.792% |
| 2026-05-29 | 54.8200 | 54.8200 | 52.8100 | 53.2300 | +1.895% | 18 | 743 | -86.850% |
| 2026-05-28 | 52.2400 | 52.2400 | 52.2400 | 52.2400 | +8.292% | 1 | 743 | -86.600% |
| 2026-05-26 | 46.3900 | 49.8700 | 46.3900 | 48.2400 | +12.579% | 2,612 | 2,965 | -85.489% |
| 2026-05-22 | 42.9800 | 43.2700 | 42.1300 | 42.8500 | +7.125% | 2,694 | 525 | -83.664% |
| 2026-05-21 | 37.2100 | 40.0000 | 37.2100 | 40.0000 | +3.226% | 3 | 523 | -82.500% |
| 2026-05-20 | 38.0200 | 38.7600 | 38.0200 | 38.7500 | +8.089% | 22 | 520 | -81.935% |
| 2026-05-18 | 36.4500 | 36.4500 | 35.8500 | 35.8500 | -8.476% | 5 | 517 | -80.474% |
| 2026-05-15 | 40.2300 | 41.0000 | 39.1700 | 39.1700 | -13.110% | 5 | 518 | -82.129% |
| 2026-05-14 | 43.8800 | 45.5100 | 43.8800 | 45.0800 | +5.772% | 11 | 518 | -84.472% |
| 2026-05-13 | 42.1000 | 43.0700 | 41.9400 | 42.6200 | +23.108% | 90 | 589 | -83.576% |
| 2026-05-12 | 37.8300 | 38.3500 | 34.6200 | 34.6200 | -14.897% | 432 | 589 | -79.780% |
| 2026-05-11 | 40.1900 | 41.2600 | 40.1900 | 40.6800 | +4.845% | 428 | 589 | -82.793% |
| 2026-05-08 | 37.8100 | 38.8000 | 37.8100 | 38.8000 | +24.639% | 33 | 384 | -81.959% |
| 2026-05-07 | 31.7900 | 33.9000 | 30.7400 | 31.1300 | -3.622% | 366 | 385 | -77.514% |
| 2026-05-06 | 30.9300 | 32.3000 | 30.9300 | 32.3000 | +24.040% | 400 | 519 | -78.328% |
| 2026-05-05 | 24.7300 | 26.0400 | 24.7300 | 26.0400 | +12.874% | 10 | 266 | -73.118% |
| 2026-05-04 | 23.3600 | 23.3600 | 23.0700 | 23.0700 | +0.130% | 5 | 265 | -69.658% |
| 2026-05-01 | 21.8400 | 23.0400 | 21.8400 | 23.0400 | +16.776% | 20 | 260 | -69.618% |
| 2026-04-24 | 18.2300 | 20.0000 | 18.2300 | 19.7300 | +13.456% | 8 | 260 | -64.521% |
| 2026-04-23 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +1.577% | 1 | 262 | -59.747% |
| 2026-04-22 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | +12.115% | 1 | 261 | -59.112% |
| 2026-04-21 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +3.315% | 1 | 264 | -54.158% |
| 2026-04-20 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -5.256% | 12 | 264 | -52.639% |
| 2026-04-17 | 14.8500 | 15.6500 | 14.8100 | 15.6000 | +19.724% | 6 | 252 | -55.128% |
| 2026-04-16 | 12.9000 | 14.0900 | 12.8500 | 13.0300 | +5.506% | 25 | 254 | -46.278% |
| 2026-04-15 | 10.3000 | 12.3500 | 10.3000 | 12.3500 | +22.520% | 75 | 256 | -43.320% |
| 2026-04-14 | 8.9700 | 10.0800 | 8.9700 | 10.0800 | +26.158% | 7 | 257 | -30.556% |
| 2026-04-13 | 7.7100 | 7.9900 | 7.4200 | 7.9900 | +6.109% | 7 | 255 | -12.390% |
| 2026-04-10 | 7.3000 | 7.5300 | 7.3000 | 7.5300 | +7.880% | 3 | 255 | -7.039% |
| 2026-04-09 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -0.993% | 2 | 254 | +0.287% |
| 2026-04-08 | 6.9700 | 7.0600 | 6.9700 | 7.0500 | +24.558% | 80 | 254 | -0.709% |
| 2026-04-06 | 5.6700 | 5.6700 | 5.6600 | 5.6600 | +8.222% | 2 | 214 | +23.675% |
| 2026-04-02 | 4.7000 | 5.2300 | 4.5700 | 5.2300 | -4.562% | 8 | 214 | +33.843% |
| 2026-04-01 | 5.3500 | 5.5700 | 5.3500 | 5.4800 | +8.515% | 10 | 214 | +27.737% |
| 2026-03-31 | 4.3100 | 5.0900 | 4.2900 | 5.0500 | +52.568% | 290 | 215 | +38.614% |
| 2026-03-30 | 4.2200 | 4.2200 | 3.3100 | 3.3100 | -23.733% | 18 | 55 | +111.480% |
| 2026-03-27 | 5.0000 | 6.1100 | 4.2200 | 4.3400 | -14.398% | 17 | 46 | +61.290% |
| 2026-03-26 | 5.8500 | 5.8500 | 5.0700 | 5.0700 | -17.695% | 13 | 33 | +38.067% |
| 2026-03-25 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +5.299% | 2 | 22 | +13.636% |
| 2026-03-24 | 6.7100 | 6.7100 | 5.8500 | 5.8500 | -3.146% | 3 | 20 | +19.658% |
| 2026-03-23 | 6.5900 | 6.5900 | 6.0400 | 6.0400 | -1.146% | 11 | 18 | +15.894% |
| 2026-03-20 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -9.347% | 10 | 13 | +14.566% |
| 2026-03-19 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -4.937% | 1 | 14 | +3.858% |
| 2026-03-18 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -7.562% | 1 | 14 | -1.269% |
| 2026-03-17 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +4.212% | 1 | 13 | -8.735% |
| 2026-03-13 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | -7.421% | 1 | 13 | -4.891% |
| 2026-03-12 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -20.181% | 1 | 13 | -11.950% |
| 2026-02-09 | 10.0900 | 10.0900 | 9.9600 | 9.9600 | +15.679% | 4 | 13 | -29.719% |
| 2026-02-05 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -27.708% | 2 | 13 | -18.699% |
| 2026-01-15 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -7.171% | 2 | 11 | -41.226% |
| 2026-01-12 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | +4.564% | 1 | 11 | -45.440% |
| 2026-01-09 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | +19.707% | 1 | 10 | -42.950% |
| 2026-01-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -21.456% | 4 | 10 | -31.707% |
| 2025-11-24 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -0.458% | 1 | 9 | -46.360% |
| 2025-11-20 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -16.867% | 1 | 9 | -46.606% |
| 2025-11-17 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +124.964% | 5 | 8 | -55.612% |
| 2025-07-11 | 7.0100 | 7.0300 | 7.0100 | 7.0100 | 0.000% | 6 | 3 | -0.143% |