QQQ270617C00815000
QQQ Jun 17 2027 815.00 Call
optionOPRA
EODNov 5, 2026
6.35USD-50.851%(-6.57)64Vol4,893OI
QQQ270617C00815000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.9900 | 7.9900 | 6.3500 | 6.3500 | -50.851% | 64 | 5,085 | 0.000% |
| 2026-11-04 | 14.2500 | 14.6800 | 12.9200 | 12.9200 | +4.870% | 37 | 5,099 | -50.851% |
| 2026-11-03 | 12.6200 | 12.6200 | 12.3000 | 12.3200 | -5.376% | 25 | 5,093 | -48.458% |
| 2026-11-02 | 13.3200 | 14.4200 | 13.0200 | 13.0200 | +9.228% | 131 | 5,138 | -51.229% |
| 2026-10-30 | 13.9000 | 13.9000 | 11.9200 | 11.9200 | -32.693% | 528 | 5,085 | -46.728% |
| 2026-10-29 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -14.154% | 2 | 5,083 | -64.145% |
| 2026-10-27 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | +19.594% | 1 | 5,083 | -69.220% |
| 2026-10-23 | 17.2400 | 17.2500 | 17.2400 | 17.2500 | -4.854% | 4 | 5,082 | -63.188% |
| 2026-10-22 | 18.9100 | 18.9500 | 17.9200 | 18.1300 | -20.273% | 191 | 4,988 | -64.975% |
| 2026-10-21 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | +8.286% | 1 | 4,988 | -72.076% |
| 2026-10-19 | 19.7100 | 21.0000 | 19.7100 | 21.0000 | +20.413% | 251 | 4,943 | -69.762% |
| 2026-10-16 | 21.7000 | 21.7600 | 17.4400 | 17.4400 | -21.229% | 6 | 4,943 | -63.589% |
| 2026-10-15 | 20.3600 | 22.7400 | 20.3600 | 22.1400 | -11.933% | 17 | 4,944 | -71.319% |
| 2026-10-14 | 27.3700 | 27.3700 | 25.1400 | 25.1400 | -9.989% | 4 | 4,943 | -74.741% |
| 2026-10-13 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | -8.095% | 3 | 4,943 | -77.265% |
| 2026-10-12 | 31.0600 | 31.0800 | 30.3900 | 30.3900 | -9.500% | 5 | 4,943 | -79.105% |
| 2026-10-09 | 33.5800 | 33.5800 | 33.5800 | 33.5800 | +2.817% | 1 | 4,942 | -81.090% |
| 2026-10-08 | 37.1200 | 37.1200 | 31.2400 | 32.6600 | -13.529% | 17 | 4,944 | -80.557% |
| 2026-10-07 | 37.7700 | 37.7700 | 37.7700 | 37.7700 | -6.278% | 2 | 4,945 | -83.188% |
| 2026-10-06 | 42.3400 | 42.3400 | 40.3000 | 40.3000 | +2.440% | 10 | 4,938 | -84.243% |
| 2026-10-05 | 37.9200 | 39.3400 | 37.8900 | 39.3400 | +7.869% | 5 | 4,933 | -83.859% |
| 2026-10-02 | 37.2300 | 38.0300 | 36.0900 | 36.4700 | +7.708% | 37 | 4,923 | -82.588% |
| 2026-10-01 | 33.8600 | 33.8600 | 33.8600 | 33.8600 | -0.820% | 11 | 4,912 | -81.246% |
| 2026-09-30 | 34.1400 | 34.1400 | 34.1400 | 34.1400 | +7.867% | 1 | 4,912 | -81.400% |
| 2026-09-29 | 32.1700 | 32.1700 | 31.6200 | 31.6500 | -9.778% | 4 | 4,909 | -79.937% |
| 2026-09-25 | 35.0800 | 35.0800 | 35.0800 | 35.0800 | +3.818% | 1 | 4,909 | -81.899% |
| 2026-09-23 | 35.7700 | 35.7700 | 33.7900 | 33.7900 | -8.897% | 2 | 4,909 | -81.207% |
| 2026-09-22 | 36.1000 | 37.0900 | 35.4800 | 37.0900 | +12.394% | 56 | 4,862 | -82.879% |
| 2026-09-21 | 31.2400 | 33.0000 | 31.2400 | 33.0000 | +39.890% | 24 | 4,880 | -80.758% |
| 2026-09-17 | 23.6000 | 23.6000 | 23.5900 | 23.5900 | +19.868% | 2 | 4,882 | -73.082% |
| 2026-09-16 | 21.9300 | 22.0200 | 19.6800 | 19.6800 | -1.894% | 6 | 4,880 | -67.734% |
| 2026-09-15 | 21.8100 | 21.8100 | 19.9400 | 20.0600 | -9.231% | 23 | 4,887 | -68.345% |
| 2026-09-14 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -3.662% | 1 | 4,886 | -71.267% |
| 2026-09-10 | 23.9600 | 24.3900 | 22.9400 | 22.9400 | -10.356% | 67 | 4,951 | -72.319% |
| 2026-09-09 | 25.4600 | 26.1100 | 25.4600 | 25.5900 | -4.229% | 29 | 4,935 | -75.186% |
| 2026-09-08 | 27.0300 | 27.0300 | 26.6300 | 26.7200 | +6.539% | 282 | 4,828 | -76.235% |
| 2026-09-03 | 23.4300 | 25.0900 | 23.4300 | 25.0800 | +12.719% | 9 | 4,826 | -74.681% |
| 2026-09-02 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -4.383% | 16 | 4,842 | -71.461% |
| 2026-09-01 | 23.2700 | 23.2700 | 23.2700 | 23.2700 | -14.101% | 2 | 4,843 | -72.712% |
| 2026-08-28 | 30.5600 | 30.5600 | 26.9800 | 27.0900 | -6.875% | 10 | 4,837 | -76.560% |
| 2026-08-27 | 29.3600 | 29.7200 | 28.8900 | 29.0900 | +6.362% | 61 | 4,878 | -78.171% |
| 2026-08-26 | 27.3700 | 27.4000 | 27.3200 | 27.3500 | +1.484% | 48 | 4,830 | -76.782% |
| 2026-08-25 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -15.676% | 1 | 4,829 | -76.438% |
| 2026-08-19 | 31.9600 | 31.9600 | 31.9600 | 31.9600 | -5.583% | 2 | 4,831 | -80.131% |
| 2026-08-18 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | -9.902% | 25 | 4,806 | -81.241% |
| 2026-08-17 | 38.6000 | 38.6000 | 37.3800 | 37.5700 | -4.353% | 7 | 4,804 | -83.098% |
| 2026-08-13 | 39.3800 | 40.0400 | 38.6500 | 39.2800 | +10.898% | 61 | 4,823 | -83.834% |
| 2026-08-12 | 34.6500 | 35.4200 | 34.5400 | 35.4200 | +4.638% | 168 | 4,659 | -82.072% |
| 2026-08-11 | 34.7500 | 34.7600 | 33.8500 | 33.8500 | -6.646% | 110 | 4,659 | -81.241% |
| 2026-08-07 | 37.2900 | 37.2900 | 36.2600 | 36.2600 | -3.281% | 8 | 4,654 | -82.488% |
| 2026-08-05 | 39.9700 | 40.0600 | 36.9200 | 37.4900 | -5.733% | 48 | 4,621 | -83.062% |
| 2026-08-04 | 31.6400 | 39.7700 | 31.6400 | 39.7700 | +39.593% | 41 | 4,582 | -84.033% |
| 2026-08-03 | 26.8200 | 28.7600 | 26.8200 | 28.4900 | +17.098% | 133 | 4,578 | -77.711% |
| 2026-07-31 | 24.3300 | 24.3300 | 24.3300 | 24.3300 | -0.896% | 1 | 4,577 | -73.901% |
| 2026-07-30 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +23.429% | 1 | 4,577 | -74.134% |
| 2026-07-29 | 20.1600 | 20.1600 | 19.8900 | 19.8900 | -15.036% | 2 | 4,577 | -68.074% |
| 2026-07-28 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | -22.226% | 1 | 4,576 | -72.875% |
| 2026-07-23 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -3.926% | 1 | 4,577 | -78.904% |
| 2026-07-20 | 32.4000 | 32.4000 | 31.3300 | 31.3300 | -5.003% | 3 | 4,576 | -79.732% |
| 2026-07-17 | 32.9800 | 32.9800 | 32.9800 | 32.9800 | -9.346% | 1 | 4,576 | -80.746% |
| 2026-07-16 | 37.1400 | 37.3100 | 36.3500 | 36.3800 | -7.688% | 286 | 4,567 | -82.545% |
| 2026-07-15 | 41.5400 | 42.1500 | 38.4800 | 39.4100 | -6.700% | 95 | 4,475 | -83.887% |
| 2026-07-14 | 42.1900 | 42.2400 | 42.1900 | 42.2400 | -3.716% | 2 | 4,473 | -84.967% |
| 2026-07-10 | 43.5400 | 43.8700 | 42.9800 | 43.8700 | +3.175% | 24 | 4,460 | -85.525% |
| 2026-07-09 | 44.6600 | 44.6600 | 42.4900 | 42.5200 | +10.213% | 31 | 4,453 | -85.066% |
| 2026-07-08 | 38.4500 | 38.5800 | 38.4500 | 38.5800 | +1.180% | 2 | 4,453 | -83.541% |
| 2026-07-07 | 38.1300 | 38.1300 | 38.1300 | 38.1300 | -7.787% | 75 | 4,388 | -83.346% |
| 2026-07-02 | 48.8400 | 48.9400 | 40.6100 | 41.3500 | -14.813% | 227 | 4,264 | -84.643% |
| 2026-07-01 | 47.3100 | 49.5600 | 46.9600 | 48.5400 | -4.562% | 1,030 | 3,880 | -86.918% |
| 2026-06-30 | 48.8800 | 50.8800 | 48.5400 | 50.8600 | +9.048% | 12 | 3,870 | -87.515% |
| 2026-06-29 | 44.6500 | 46.9200 | 44.6500 | 46.6400 | +9.638% | 23 | 3,852 | -86.385% |
| 2026-06-26 | 44.5700 | 44.5800 | 42.3800 | 42.5400 | -5.718% | 125 | 4,292 | -85.073% |
| 2026-06-25 | 45.2600 | 46.5400 | 45.1200 | 45.1200 | +4.614% | 639 | 3,140 | -85.926% |
| 2026-06-24 | 46.6700 | 46.6700 | 42.9400 | 43.1300 | -25.970% | 26 | 3,114 | -85.277% |
| 2026-06-22 | 58.2600 | 58.2600 | 58.2600 | 58.2600 | +3.225% | 1 | 3,113 | -89.101% |
| 2026-06-18 | 53.9400 | 56.4400 | 53.9400 | 56.4400 | +8.081% | 11 | 3,113 | -88.749% |
| 2026-06-17 | 51.5000 | 52.4000 | 51.5000 | 52.2200 | +1.300% | 9 | 3,111 | -87.840% |
| 2026-06-16 | 55.9800 | 56.7200 | 51.5500 | 51.5500 | -8.971% | 49 | 3,105 | -87.682% |
| 2026-06-15 | 55.0000 | 56.6300 | 55.0000 | 56.6300 | +54.854% | 3 | 3,103 | -88.787% |
| 2026-06-11 | 38.5200 | 40.1800 | 36.5700 | 36.5700 | -1.402% | 315 | 3,102 | -82.636% |
| 2026-06-10 | 40.0400 | 40.2200 | 36.9800 | 37.0900 | +10.683% | 117 | 3,078 | -82.879% |
| 2026-06-09 | 46.9500 | 46.9500 | 33.5100 | 33.5100 | -25.879% | 5 | 3,076 | -81.050% |
| 2026-06-08 | 43.4000 | 45.2100 | 43.4000 | 45.2100 | +17.949% | 5 | 3,075 | -85.954% |
| 2026-06-05 | 48.9500 | 49.0500 | 38.3300 | 38.3300 | -30.850% | 49 | 3,081 | -83.433% |
| 2026-06-04 | 50.7800 | 55.4500 | 50.4400 | 55.4300 | -2.618% | 4,952 | 2,467 | -88.544% |
| 2026-06-03 | 57.1200 | 57.1500 | 56.6200 | 56.9200 | +0.548% | 55 | 2,467 | -88.844% |
| 2026-06-02 | 54.6700 | 56.6300 | 54.6700 | 56.6100 | +4.775% | 518 | 1,966 | -88.783% |
| 2026-06-01 | 52.1300 | 54.0300 | 52.1300 | 54.0300 | +6.254% | 6 | 1,966 | -88.247% |
| 2026-05-29 | 51.7500 | 51.7500 | 50.8300 | 50.8500 | +1.254% | 17 | 1,963 | -87.512% |
| 2026-05-28 | 48.6400 | 50.2200 | 48.6400 | 50.2200 | +7.170% | 2 | 1,961 | -87.356% |
| 2026-05-27 | 47.0000 | 47.0000 | 46.8600 | 46.8600 | +1.516% | 5 | 1,975 | -86.449% |
| 2026-05-26 | 44.5000 | 46.1600 | 44.3800 | 46.1600 | +12.503% | 2,541 | 2,683 | -86.244% |
| 2026-05-22 | 41.1900 | 41.5500 | 40.6600 | 41.0300 | +10.742% | 2,659 | 615 | -84.524% |
| 2026-05-20 | 36.9500 | 37.0700 | 36.7900 | 37.0500 | +3.578% | 21 | 615 | -82.861% |
| 2026-05-18 | 35.7700 | 35.7700 | 35.7700 | 35.7700 | -6.459% | 1 | 615 | -82.248% |
| 2026-05-15 | 39.4700 | 39.4700 | 38.2400 | 38.2400 | -12.474% | 2 | 613 | -83.394% |
| 2026-05-14 | 43.5400 | 43.8900 | 43.5400 | 43.6900 | +24.119% | 53 | 613 | -85.466% |
| 2026-05-08 | 33.0200 | 35.2000 | 32.4500 | 35.2000 | +14.845% | 360 | 578 | -81.960% |
| 2026-05-07 | 32.0900 | 32.0900 | 30.6500 | 30.6500 | +40.018% | 358 | 898 | -79.282% |
| 2026-05-04 | 22.1500 | 22.1500 | 21.8900 | 21.8900 | -0.273% | 6 | 551 | -70.991% |
| 2026-05-01 | 20.6700 | 21.9500 | 20.6700 | 21.9500 | +24.152% | 13 | 547 | -71.071% |
| 2026-04-30 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | +12.397% | 4 | 547 | -64.084% |
| 2026-04-22 | 15.7300 | 15.9800 | 15.6000 | 15.7300 | +11.088% | 8 | 551 | -59.631% |
| 2026-04-21 | 14.1700 | 14.1700 | 14.1600 | 14.1600 | +3.132% | 120 | 554 | -55.155% |
| 2026-04-20 | 13.8200 | 13.8200 | 13.7300 | 13.7300 | -5.959% | 8 | 554 | -53.751% |
| 2026-04-17 | 14.5800 | 14.6000 | 14.5800 | 14.6000 | +30.009% | 2 | 546 | -56.507% |
| 2026-04-15 | 9.8600 | 11.2300 | 9.8600 | 11.2300 | +25.475% | 4 | 547 | -43.455% |
| 2026-04-14 | 7.9100 | 8.9500 | 7.4300 | 8.9500 | +38.117% | 12 | 547 | -29.050% |
| 2026-04-08 | 6.2900 | 6.6500 | 6.2900 | 6.4800 | +26.070% | 78 | 543 | -2.006% |
| 2026-04-06 | 5.0800 | 5.1400 | 4.9500 | 5.1400 | +4.898% | 679 | 507 | +23.541% |
| 2026-04-02 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | -4.669% | 2 | 50 | +29.592% |
| 2026-04-01 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +43.175% | 1 | 50 | +23.541% |
| 2026-03-30 | 3.7800 | 3.8200 | 3.5900 | 3.5900 | -22.126% | 93 | 51 | +76.880% |
| 2026-03-27 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -2.123% | 1 | 9 | +37.744% |
| 2026-03-26 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -21.106% | 1 | 9 | +34.820% |
| 2026-03-20 | 6.0200 | 6.0200 | 5.9700 | 5.9700 | -15.797% | 2 | 9 | +6.365% |
| 2026-03-17 | 7.1000 | 7.1000 | 7.0900 | 7.0900 | +3.504% | 2 | 9 | -10.437% |
| 2026-03-03 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -26.106% | 1 | 8 | -7.299% |
| 2026-02-09 | 9.3900 | 9.3900 | 9.2700 | 9.2700 | +6.186% | 2 | 8 | -31.499% |
| 2026-02-06 | 8.8100 | 8.8100 | 8.6700 | 8.7300 | -23.689% | 5 | 7 | -27.262% |
| 2026-01-26 | 11.1900 | 11.4400 | 11.1900 | 11.4400 | +22.222% | 42 | 8 | -44.493% |
| 2026-01-21 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -19.657% | 10 | 14 | -32.158% |
| 2026-01-16 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +6.881% | 10 | 4 | -45.494% |
| 2026-01-02 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -23.239% | 1 | 4 | -41.743% |
| 2025-12-01 | 14.1000 | 14.2000 | 14.1000 | 14.2000 | +4.106% | 2 | 5 | -55.282% |
| 2025-11-19 | 13.4500 | 13.6400 | 13.4500 | 13.6400 | -7.525% | 2 | 4 | -53.446% |
| 2025-11-17 | 14.5900 | 14.7500 | 14.5900 | 14.7500 | -10.171% | 2 | 4 | -56.949% |
| 2025-11-10 | 16.3500 | 16.4200 | 16.3500 | 16.4200 | -6.279% | 2 | 4 | -61.328% |
| 2025-11-04 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +53.819% | 1 | 5 | -63.756% |
| 2025-10-14 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +3.545% | 1 | 4 | -44.249% |
| 2025-10-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +9.127% | 1 | 4 | -42.273% |
| 2025-09-19 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +55.077% | 1 | 3 | -37.004% |
| 2025-07-31 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 2 | 2 | -2.308% |