QQQ270617C00820000
QQQ Jun 17 2027 820.00 Call
optionOPRA
EODNov 5, 2026
6.14USD-45.808%(-5.19)40Vol15,104OI
QQQ270617C00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.3500 | 9.3500 | 6.1400 | 6.1400 | -45.808% | 40 | 14,953 | 0.000% |
| 2026-11-04 | 12.1400 | 12.1700 | 11.3300 | 11.3300 | -0.439% | 1,033 | 14,951 | -45.808% |
| 2026-11-03 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -8.887% | 1 | 14,952 | -46.046% |
| 2026-11-02 | 12.5800 | 13.4900 | 12.3900 | 12.4900 | +10.238% | 119 | 14,981 | -50.841% |
| 2026-10-30 | 12.9200 | 12.9200 | 10.9800 | 11.3300 | -31.788% | 85 | 14,979 | -45.808% |
| 2026-10-29 | 16.5300 | 16.6100 | 16.5300 | 16.6100 | -18.418% | 2 | 14,981 | -63.034% |
| 2026-10-28 | 19.6100 | 20.4000 | 19.6100 | 20.3600 | +4.303% | 4 | 14,981 | -69.843% |
| 2026-10-27 | 19.2700 | 19.5200 | 19.2700 | 19.5200 | +9.972% | 5 | 14,978 | -68.545% |
| 2026-10-26 | 17.2100 | 17.7500 | 17.0600 | 17.7500 | +10.592% | 60 | 14,997 | -65.408% |
| 2026-10-23 | 16.6500 | 16.7600 | 16.0100 | 16.0500 | -1.534% | 22 | 15,004 | -61.745% |
| 2026-10-22 | 18.1000 | 18.1000 | 15.6100 | 16.3000 | -24.009% | 144 | 15,080 | -62.331% |
| 2026-10-21 | 20.3000 | 21.4500 | 20.3000 | 21.4500 | +13.612% | 5 | 15,077 | -71.375% |
| 2026-10-20 | 18.9500 | 19.1100 | 18.3100 | 18.8800 | +0.963% | 13 | 15,076 | -67.479% |
| 2026-10-19 | 18.0500 | 19.2900 | 17.9000 | 18.7000 | +14.583% | 187 | 14,958 | -67.166% |
| 2026-10-16 | 18.9700 | 19.5000 | 16.2200 | 16.3200 | -25.103% | 60 | 14,991 | -62.377% |
| 2026-10-15 | 18.8000 | 21.8800 | 18.8000 | 21.7900 | -0.046% | 221 | 15,050 | -71.822% |
| 2026-10-14 | 25.3000 | 25.3000 | 21.8000 | 21.8000 | -18.657% | 26 | 15,040 | -71.835% |
| 2026-10-13 | 26.5000 | 27.0900 | 26.1800 | 26.8000 | -7.650% | 510 | 14,434 | -77.090% |
| 2026-10-12 | 29.2800 | 29.2800 | 28.7000 | 29.0200 | -9.057% | 101 | 14,534 | -78.842% |
| 2026-10-09 | 31.9900 | 31.9900 | 31.9100 | 31.9100 | +8.427% | 2 | 14,535 | -80.758% |
| 2026-10-08 | 31.0000 | 31.0000 | 29.4200 | 29.4300 | -15.431% | 23 | 14,550 | -79.137% |
| 2026-10-07 | 34.5300 | 34.8000 | 34.5300 | 34.8000 | -10.309% | 27 | 14,542 | -82.356% |
| 2026-10-06 | 39.5600 | 40.2700 | 38.8000 | 38.8000 | +4.021% | 21 | 14,528 | -84.175% |
| 2026-10-05 | 35.9200 | 37.5200 | 35.6700 | 37.3000 | +8.525% | 535 | 14,364 | -83.539% |
| 2026-10-02 | 36.3900 | 36.3900 | 34.1500 | 34.3700 | +13.171% | 13 | 14,361 | -82.136% |
| 2026-10-01 | 30.0300 | 30.3700 | 30.0300 | 30.3700 | -5.005% | 11 | 14,351 | -79.783% |
| 2026-09-30 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | +6.638% | 1 | 14,351 | -80.794% |
| 2026-09-29 | 30.4300 | 30.4300 | 29.8500 | 29.9800 | -0.564% | 6 | 14,350 | -79.520% |
| 2026-09-28 | 29.7000 | 30.1500 | 28.0000 | 30.1500 | +0.299% | 3 | 14,350 | -79.635% |
| 2026-09-24 | 30.0600 | 30.0600 | 30.0600 | 30.0600 | -13.247% | 1 | 14,350 | -79.574% |
| 2026-09-22 | 34.2600 | 34.6500 | 33.6400 | 34.6500 | +8.621% | 1,658 | 13,044 | -82.280% |
| 2026-09-21 | 25.2400 | 31.9000 | 25.2400 | 31.9000 | +42.538% | 173 | 13,113 | -80.752% |
| 2026-09-18 | 23.0000 | 23.0000 | 22.3800 | 22.3800 | +2.052% | 2 | 13,111 | -72.565% |
| 2026-09-17 | 21.5400 | 22.2300 | 21.3800 | 21.9300 | +16.649% | 11 | 13,111 | -72.002% |
| 2026-09-16 | 19.9900 | 20.7000 | 18.2000 | 18.8000 | +0.213% | 69 | 13,070 | -67.340% |
| 2026-09-15 | 20.5100 | 20.5100 | 18.7100 | 18.7600 | -10.153% | 112 | 13,069 | -67.271% |
| 2026-09-14 | 20.4400 | 21.2100 | 20.4400 | 20.8800 | -10.271% | 20 | 13,052 | -70.594% |
| 2026-09-11 | 23.4300 | 23.4300 | 23.2700 | 23.2700 | +4.584% | 11 | 13,041 | -73.614% |
| 2026-09-10 | 22.0000 | 22.3900 | 21.7600 | 22.2500 | -5.880% | 31 | 13,026 | -72.404% |
| 2026-09-04 | 23.2000 | 23.6400 | 23.2000 | 23.6400 | +0.340% | 105 | 13,121 | -74.027% |
| 2026-09-03 | 22.2400 | 23.6500 | 22.2400 | 23.5600 | +10.455% | 4 | 13,119 | -73.939% |
| 2026-09-01 | 21.9200 | 21.9200 | 20.9500 | 21.3300 | -12.832% | 19 | 13,124 | -71.214% |
| 2026-08-31 | 24.5900 | 24.7300 | 24.4700 | 24.4700 | -5.631% | 72 | 13,052 | -74.908% |
| 2026-08-28 | 26.2400 | 26.4800 | 25.5700 | 25.9300 | -5.640% | 17 | 13,051 | -76.321% |
| 2026-08-27 | 27.3500 | 28.2200 | 27.3500 | 27.4800 | +5.896% | 47 | 13,037 | -77.656% |
| 2026-08-26 | 25.4500 | 26.0000 | 25.4500 | 25.9500 | -0.575% | 42 | 12,998 | -76.339% |
| 2026-08-25 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -5.980% | 5 | 12,998 | -76.475% |
| 2026-08-21 | 27.7500 | 27.7600 | 27.7500 | 27.7600 | +5.351% | 10 | 12,998 | -77.882% |
| 2026-08-20 | 26.8400 | 26.8400 | 26.3500 | 26.3500 | -14.309% | 2 | 12,999 | -76.698% |
| 2026-08-19 | 29.1500 | 30.7500 | 29.1500 | 30.7500 | +1.452% | 2 | 12,998 | -80.033% |
| 2026-08-18 | 31.0200 | 31.0200 | 30.3100 | 30.3100 | -15.146% | 3 | 12,999 | -79.743% |
| 2026-08-17 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | -0.833% | 2 | 12,999 | -82.811% |
| 2026-08-14 | 35.9700 | 36.0200 | 35.9500 | 36.0200 | -5.459% | 7 | 12,995 | -82.954% |
| 2026-08-13 | 35.5100 | 38.5300 | 35.5100 | 38.1000 | +23.221% | 90 | 12,987 | -83.885% |
| 2026-08-11 | 33.8400 | 33.8400 | 30.9000 | 30.9200 | -8.385% | 15 | 12,984 | -80.142% |
| 2026-08-10 | 34.5100 | 34.5100 | 33.7500 | 33.7500 | -3.267% | 8 | 12,981 | -81.807% |
| 2026-08-06 | 34.8900 | 34.8900 | 34.8900 | 34.8900 | -2.187% | 1 | 12,981 | -82.402% |
| 2026-08-05 | 40.7200 | 40.7200 | 35.6700 | 35.6700 | -6.696% | 44 | 12,983 | -82.787% |
| 2026-08-04 | 31.3000 | 38.6000 | 31.3000 | 38.2300 | +50.275% | 16 | 12,975 | -83.939% |
| 2026-08-03 | 24.5000 | 25.4400 | 24.5000 | 25.4400 | +7.116% | 2 | 12,974 | -75.865% |
| 2026-07-31 | 22.1800 | 23.7500 | 22.1800 | 23.7500 | +1.757% | 218 | 12,980 | -74.147% |
| 2026-07-30 | 20.2000 | 23.3400 | 20.2000 | 23.3400 | +16.409% | 18 | 12,983 | -73.693% |
| 2026-07-29 | 19.1900 | 21.1200 | 19.1900 | 20.0500 | -6.657% | 5 | 12,982 | -69.377% |
| 2026-07-28 | 22.0000 | 22.1000 | 20.4000 | 21.4800 | -9.672% | 15 | 12,979 | -71.415% |
| 2026-07-27 | 25.2100 | 25.2100 | 23.7800 | 23.7800 | -5.971% | 2 | 12,978 | -74.180% |
| 2026-07-24 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | -8.203% | 1 | 12,979 | -75.722% |
| 2026-07-23 | 28.9800 | 28.9800 | 27.5500 | 27.5500 | -17.267% | 6 | 12,976 | -77.713% |
| 2026-07-21 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +6.051% | 500 | 12,476 | -81.562% |
| 2026-07-20 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +3.562% | 1 | 12,476 | -80.446% |
| 2026-07-17 | 30.3200 | 30.3200 | 30.3200 | 30.3200 | -19.937% | 1 | 12,475 | -79.749% |
| 2026-07-15 | 37.9200 | 37.9200 | 37.7200 | 37.8700 | -6.355% | 12 | 12,468 | -83.787% |
| 2026-07-14 | 40.4400 | 40.4400 | 40.4400 | 40.4400 | +5.039% | 1 | 12,468 | -84.817% |
| 2026-07-13 | 37.7300 | 39.0600 | 37.7300 | 38.5000 | -7.983% | 10,009 | 2,465 | -84.052% |
| 2026-07-10 | 41.7300 | 41.9300 | 41.2000 | 41.8400 | +2.223% | 14 | 2,454 | -85.325% |
| 2026-07-09 | 41.6200 | 41.8800 | 40.7400 | 40.9300 | +10.831% | 31 | 2,441 | -84.999% |
| 2026-07-08 | 36.9300 | 36.9300 | 36.9300 | 36.9300 | +0.736% | 1 | 2,440 | -83.374% |
| 2026-07-07 | 37.0000 | 37.0000 | 36.6600 | 36.6600 | -21.767% | 76 | 2,439 | -83.252% |
| 2026-07-02 | 45.7400 | 46.8800 | 45.7400 | 46.8600 | +0.214% | 132 | 2,369 | -86.897% |
| 2026-07-01 | 46.4800 | 47.2900 | 45.0900 | 46.7600 | -4.220% | 264 | 2,239 | -86.869% |
| 2026-06-30 | 47.0000 | 49.2700 | 47.0000 | 48.8200 | +8.731% | 29 | 2,233 | -87.423% |
| 2026-06-29 | 42.2500 | 46.1400 | 42.2500 | 44.9000 | +9.968% | 155 | 2,152 | -86.325% |
| 2026-06-26 | 41.0000 | 41.1700 | 40.7500 | 40.8300 | -4.469% | 84 | 2,227 | -84.962% |
| 2026-06-25 | 42.7400 | 43.6300 | 42.7300 | 42.7400 | +3.038% | 644 | 1,638 | -85.634% |
| 2026-06-24 | 44.6900 | 44.8600 | 41.1600 | 41.4800 | -7.822% | 63 | 1,632 | -85.198% |
| 2026-06-23 | 44.1600 | 47.3000 | 44.1600 | 45.0000 | -18.582% | 7 | 1,630 | -86.356% |
| 2026-06-22 | 57.6500 | 57.6500 | 55.1000 | 55.2700 | +4.283% | 4 | 1,629 | -88.891% |
| 2026-06-18 | 53.2300 | 53.2300 | 53.0000 | 53.0000 | +11.720% | 6 | 1,628 | -88.415% |
| 2026-06-17 | 49.8000 | 50.5700 | 47.4400 | 47.4400 | -4.432% | 754 | 1,142 | -87.057% |
| 2026-06-16 | 54.4000 | 54.6300 | 49.3900 | 49.6400 | -9.201% | 45 | 1,107 | -87.631% |
| 2026-06-15 | 51.8000 | 54.6700 | 51.6200 | 54.6700 | +29.091% | 205 | 1,005 | -88.769% |
| 2026-06-12 | 42.4200 | 42.4200 | 42.3200 | 42.3500 | -0.283% | 4 | 1,005 | -85.502% |
| 2026-06-11 | 37.4900 | 42.4700 | 37.0600 | 42.4700 | +27.080% | 7 | 1,001 | -85.543% |
| 2026-06-10 | 36.1500 | 36.5000 | 33.4200 | 33.4200 | -9.749% | 81 | 924 | -81.628% |
| 2026-06-09 | 35.2300 | 37.0300 | 32.1500 | 37.0300 | -12.830% | 4 | 922 | -83.419% |
| 2026-06-08 | 42.4800 | 42.4800 | 42.4800 | 42.4800 | -2.007% | 1 | 922 | -85.546% |
| 2026-06-05 | 47.0800 | 47.1600 | 43.2200 | 43.3500 | -18.835% | 27 | 911 | -85.836% |
| 2026-06-04 | 52.1400 | 54.1200 | 52.0800 | 53.4100 | -0.317% | 4,351 | 1,057 | -88.504% |
| 2026-06-03 | 52.9900 | 55.1300 | 52.9900 | 53.5800 | -2.065% | 82 | 1,056 | -88.541% |
| 2026-06-02 | 54.2800 | 54.7100 | 53.6700 | 54.7100 | +2.033% | 5 | 1,054 | -88.777% |
| 2026-06-01 | 48.9000 | 53.6200 | 48.9000 | 53.6200 | +8.323% | 8 | 1,053 | -88.549% |
| 2026-05-29 | 50.4400 | 50.6300 | 48.4600 | 49.5000 | +3.297% | 22 | 1,046 | -87.596% |
| 2026-05-28 | 47.9100 | 47.9200 | 47.9100 | 47.9200 | +7.036% | 2 | 1,045 | -87.187% |
| 2026-05-26 | 42.6900 | 44.8900 | 42.6900 | 44.7700 | +14.677% | 5,181 | 840 | -86.285% |
| 2026-05-22 | 39.1100 | 39.1100 | 38.8900 | 39.0400 | +13.952% | 35 | 824 | -84.273% |
| 2026-05-21 | 34.2000 | 34.2600 | 34.2000 | 34.2600 | -3.275% | 20 | 829 | -82.078% |
| 2026-05-20 | 35.6800 | 36.0000 | 35.1600 | 35.4200 | +9.659% | 24 | 829 | -82.665% |
| 2026-05-19 | 32.1800 | 32.3000 | 31.9900 | 32.3000 | +2.086% | 11 | 824 | -80.991% |
| 2026-05-18 | 33.4800 | 33.4800 | 31.6400 | 31.6400 | -14.162% | 7 | 824 | -80.594% |
| 2026-05-15 | 36.8600 | 36.8700 | 36.4700 | 36.8600 | -12.092% | 11 | 814 | -83.342% |
| 2026-05-14 | 43.0900 | 43.3000 | 41.9300 | 41.9300 | +5.804% | 323 | 814 | -85.357% |
| 2026-05-13 | 34.9300 | 39.6300 | 34.9300 | 39.6300 | +29.046% | 9 | 693 | -84.507% |
| 2026-05-12 | 35.0000 | 35.0000 | 30.7100 | 30.7100 | -18.757% | 4 | 693 | -80.007% |
| 2026-05-11 | 37.3000 | 37.8000 | 37.3000 | 37.8000 | +7.478% | 3 | 693 | -83.757% |
| 2026-05-08 | 31.4700 | 35.1700 | 30.9100 | 35.1700 | +25.027% | 740 | 692 | -82.542% |
| 2026-05-07 | 29.3400 | 29.3400 | 28.1300 | 28.1300 | -1.678% | 13 | 579 | -78.173% |
| 2026-05-06 | 28.6100 | 28.6100 | 28.6100 | 28.6100 | +38.146% | 12 | 572 | -78.539% |
| 2026-05-04 | 20.7500 | 20.7500 | 20.7100 | 20.7100 | +0.388% | 15 | 560 | -70.352% |
| 2026-05-01 | 20.3700 | 20.6300 | 20.3000 | 20.6300 | +23.681% | 12 | 559 | -70.238% |
| 2026-04-30 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | -0.773% | 2 | 559 | -63.189% |
| 2026-04-29 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +6.866% | 1 | 559 | -63.474% |
| 2026-04-28 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | -10.676% | 1 | 560 | -60.966% |
| 2026-04-27 | 17.6400 | 17.7500 | 17.6100 | 17.6100 | -0.956% | 10 | 559 | -65.133% |
| 2026-04-24 | 15.9500 | 17.7800 | 15.9500 | 17.7800 | +31.412% | 28 | 559 | -65.467% |
| 2026-04-23 | 15.6100 | 15.6100 | 13.5300 | 13.5300 | -8.889% | 2 | 562 | -54.619% |
| 2026-04-22 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +14.231% | 10 | 562 | -58.653% |
| 2026-04-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.846% | 1 | 562 | -52.769% |
| 2026-04-17 | 13.2800 | 13.5400 | 13.2800 | 13.5200 | +10.367% | 4 | 561 | -54.586% |
| 2026-04-16 | 11.4500 | 12.2500 | 11.3200 | 12.2500 | +17.001% | 10 | 559 | -49.878% |
| 2026-04-15 | 10.4700 | 10.6200 | 10.4700 | 10.4700 | +25.090% | 5 | 550 | -41.356% |
| 2026-04-14 | 6.8700 | 8.3700 | 6.8700 | 8.3700 | +29.366% | 8 | 547 | -26.643% |
| 2026-04-13 | 6.7200 | 6.7200 | 6.4700 | 6.4700 | +6.942% | 4 | 541 | -5.100% |
| 2026-04-09 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +0.498% | 1 | 538 | +1.488% |
| 2026-04-08 | 5.8500 | 6.0400 | 5.8000 | 6.0200 | +29.741% | 4 | 538 | +1.993% |
| 2026-04-06 | 4.7200 | 4.7200 | 4.6400 | 4.6400 | +4.270% | 209 | 538 | +32.328% |
| 2026-04-02 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -8.624% | 1 | 331 | +37.978% |
| 2026-04-01 | 5.7400 | 5.7400 | 4.8700 | 4.8700 | +21.750% | 39 | 331 | +26.078% |
| 2026-03-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.954% | 1 | 295 | +53.500% |
| 2026-03-24 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 0.000% | 10 | 295 | +16.730% |
| 2026-03-23 | 5.8000 | 5.8000 | 5.2600 | 5.2600 | -11.298% | 20 | 285 | +16.730% |
| 2026-03-19 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -7.919% | 1 | 266 | +3.541% |
| 2026-03-17 | 6.3900 | 6.4400 | 6.3900 | 6.4400 | -2.572% | 15 | 266 | -4.658% |
| 2026-03-16 | 6.6500 | 6.6500 | 6.3500 | 6.6100 | -5.301% | 275 | 280 | -7.110% |
| 2026-03-09 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -1.273% | 1 | 11 | -12.034% |
| 2026-03-04 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +12.939% | 1 | 11 | -13.154% |
| 2026-03-03 | 6.4600 | 6.4600 | 6.0900 | 6.2600 | -10.571% | 3 | 10 | -1.917% |
| 2026-02-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -22.395% | 2 | 9 | -12.286% |
| 2026-02-10 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +8.153% | 1 | 9 | -31.929% |
| 2026-02-09 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -0.120% | 9 | 9 | -26.379% |
| 2026-02-06 | 8.4100 | 8.4100 | 8.3500 | 8.3500 | -7.222% | 2 | 18 | -26.467% |
| 2026-02-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.671% | 30 | 19 | -31.778% |
| 2026-02-03 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -15.019% | 9 | 41 | -31.320% |
| 2026-01-15 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -3.839% | 1 | 32 | -41.635% |
| 2025-12-23 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +0.829% | 1 | 32 | -43.876% |
| 2025-12-22 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +1.402% | 1 | 30 | -43.410% |
| 2025-12-19 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -40.556% | 30 | 30 | -42.617% |
| 2025-10-30 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +7.015% | 1 | 1 | -65.889% |
| 2025-10-28 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +42.542% | 1 | 1 | -63.496% |
| 2025-10-06 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +10.280% | 1 | 1 | -47.966% |
| 2025-10-01 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +18.889% | 1 | 1 | -42.617% |
| 2025-09-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.500% | 1 | 1 | -31.778% |
| 2025-09-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +28.000% | 1 | 1 | -23.250% |
| 2025-07-11 | 6.2600 | 6.2600 | 6.2500 | 6.2500 | 0.000% | 2 | 1 | -1.760% |