QQQ270617C00825000
QQQ Jun 17 2027 825.00 Call
optionOPRA
EODNov 5, 2026
5.70USD-47.222%(-5.10)112Vol23,393OI
QQQ270617C00825000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.5800 | 7.5800 | 5.7000 | 5.7000 | -47.222% | 112 | 24,243 | 0.000% |
| 2026-11-04 | 12.0000 | 12.6200 | 10.6000 | 10.8000 | +0.746% | 50 | 24,241 | -47.222% |
| 2026-11-03 | 10.5500 | 10.9700 | 10.5000 | 10.7200 | +6.349% | 2,041 | 22,569 | -46.828% |
| 2026-11-02 | 11.5000 | 12.5400 | 10.0000 | 10.0800 | -2.136% | 29,419 | 4,669 | -43.452% |
| 2026-10-30 | 12.0000 | 12.0000 | 10.0200 | 10.3000 | -32.768% | 53 | 4,662 | -44.660% |
| 2026-10-29 | 16.1100 | 16.1100 | 15.2500 | 15.3200 | -19.326% | 43 | 4,620 | -62.794% |
| 2026-10-28 | 18.3500 | 18.9900 | 18.3500 | 18.9900 | +5.735% | 8 | 4,620 | -69.984% |
| 2026-10-27 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | +12.250% | 1 | 4,619 | -68.263% |
| 2026-10-26 | 15.5200 | 16.0000 | 15.1400 | 16.0000 | +6.454% | 72 | 4,565 | -64.375% |
| 2026-10-23 | 15.0300 | 15.0400 | 15.0300 | 15.0300 | +1.760% | 48 | 4,537 | -62.076% |
| 2026-10-22 | 15.6800 | 15.6800 | 14.7700 | 14.7700 | -23.669% | 15 | 4,529 | -61.408% |
| 2026-10-21 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +13.158% | 2 | 4,531 | -70.543% |
| 2026-10-20 | 17.8000 | 17.8000 | 17.1000 | 17.1000 | -3.716% | 7 | 4,527 | -66.667% |
| 2026-10-19 | 18.2500 | 18.2500 | 17.6200 | 17.7600 | +15.625% | 1,017 | 5,068 | -67.905% |
| 2026-10-16 | 17.5300 | 18.0000 | 15.3600 | 15.3600 | -24.335% | 24 | 5,073 | -62.891% |
| 2026-10-15 | 18.4800 | 20.3000 | 18.4800 | 20.3000 | -1.456% | 53 | 5,095 | -71.921% |
| 2026-10-14 | 23.9300 | 23.9300 | 20.6000 | 20.6000 | -19.688% | 6 | 5,193 | -72.330% |
| 2026-10-13 | 24.7300 | 25.6500 | 24.6600 | 25.6500 | -5.490% | 105 | 5,125 | -77.778% |
| 2026-10-12 | 28.2000 | 28.2000 | 26.9700 | 27.1400 | -7.372% | 132 | 5,115 | -78.998% |
| 2026-10-09 | 29.7700 | 29.7700 | 29.3000 | 29.3000 | +1.104% | 2 | 5,365 | -80.546% |
| 2026-10-08 | 32.1000 | 32.1000 | 28.8600 | 28.9800 | -14.260% | 424 | 7,150 | -80.331% |
| 2026-10-07 | 32.6400 | 34.0500 | 32.6400 | 33.8000 | -10.558% | 3,587 | 3,693 | -83.136% |
| 2026-10-06 | 37.0200 | 38.2000 | 37.0200 | 37.7900 | +10.626% | 24 | 3,670 | -84.917% |
| 2026-10-05 | 33.6400 | 34.1600 | 33.6400 | 34.1600 | +4.305% | 3 | 3,669 | -83.314% |
| 2026-10-02 | 32.6600 | 32.7800 | 32.4800 | 32.7500 | +16.135% | 9 | 3,669 | -82.595% |
| 2026-10-01 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -8.501% | 1 | 3,670 | -79.787% |
| 2026-09-30 | 30.8200 | 30.8200 | 30.8200 | 30.8200 | +9.993% | 1 | 3,670 | -81.506% |
| 2026-09-29 | 28.8200 | 28.8200 | 28.0200 | 28.0200 | -0.814% | 20 | 3,657 | -79.657% |
| 2026-09-28 | 27.8400 | 28.2500 | 26.7800 | 28.2500 | -12.349% | 6 | 3,658 | -79.823% |
| 2026-09-23 | 32.2300 | 32.2300 | 32.2300 | 32.2300 | -1.014% | 1 | 3,658 | -82.315% |
| 2026-09-22 | 32.4400 | 32.5600 | 32.1300 | 32.5600 | +5.202% | 6 | 3,654 | -82.494% |
| 2026-09-21 | 29.3600 | 31.1400 | 29.3300 | 30.9500 | +44.626% | 38 | 3,658 | -81.583% |
| 2026-09-18 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +10.594% | 3 | 3,658 | -73.364% |
| 2026-09-16 | 19.3700 | 19.3700 | 19.3500 | 19.3500 | +9.508% | 2 | 3,657 | -70.543% |
| 2026-09-15 | 17.9400 | 18.0800 | 17.4900 | 17.6700 | -12.308% | 62 | 3,658 | -67.742% |
| 2026-09-14 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -16.355% | 1 | 3,658 | -71.712% |
| 2026-09-08 | 24.1400 | 24.1700 | 24.0900 | 24.0900 | +3.657% | 53 | 3,696 | -76.339% |
| 2026-09-04 | 23.2400 | 23.2400 | 23.2400 | 23.2400 | +4.262% | 1 | 3,695 | -75.473% |
| 2026-09-03 | 22.2800 | 22.2900 | 22.2800 | 22.2900 | +10.401% | 2 | 3,695 | -74.428% |
| 2026-09-01 | 20.6700 | 20.6700 | 20.1800 | 20.1900 | -13.087% | 156 | 3,765 | -71.768% |
| 2026-08-31 | 23.9100 | 23.9100 | 23.1000 | 23.2300 | -4.246% | 14 | 3,757 | -75.463% |
| 2026-08-28 | 24.7500 | 24.7500 | 24.2200 | 24.2600 | -7.014% | 30 | 3,760 | -76.505% |
| 2026-08-27 | 26.3000 | 26.4400 | 25.8900 | 26.0900 | +7.721% | 20 | 3,763 | -78.153% |
| 2026-08-25 | 25.0500 | 25.0500 | 24.2200 | 24.2200 | +3.948% | 2 | 3,763 | -76.466% |
| 2026-08-24 | 24.2300 | 24.2300 | 23.3000 | 23.3000 | -11.508% | 2 | 3,763 | -75.536% |
| 2026-08-21 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | -23.370% | 10 | 3,763 | -78.352% |
| 2026-08-14 | 34.4700 | 34.6400 | 34.3100 | 34.3600 | -0.116% | 55 | 3,765 | -83.411% |
| 2026-08-13 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | +9.206% | 1 | 3,764 | -83.430% |
| 2026-08-12 | 32.7800 | 32.8300 | 31.5000 | 31.5000 | +5.492% | 85 | 3,760 | -81.905% |
| 2026-08-11 | 29.9300 | 29.9300 | 29.8600 | 29.8600 | -8.769% | 2 | 3,761 | -80.911% |
| 2026-08-10 | 32.7300 | 32.7300 | 32.7300 | 32.7300 | -2.211% | 1 | 3,761 | -82.585% |
| 2026-08-07 | 32.8100 | 33.4700 | 32.6500 | 33.4700 | -1.905% | 84 | 3,723 | -82.970% |
| 2026-08-05 | 39.1000 | 39.1000 | 34.1200 | 34.1200 | +10.278% | 118 | 3,657 | -83.294% |
| 2026-08-04 | 31.0500 | 31.0500 | 30.9400 | 30.9400 | +21.907% | 2 | 3,656 | -81.577% |
| 2026-08-03 | 23.3100 | 25.3800 | 23.3100 | 25.3800 | +13.001% | 39 | 3,638 | -77.541% |
| 2026-07-31 | 22.4600 | 22.4600 | 22.4600 | 22.4600 | +23.068% | 1 | 3,637 | -74.622% |
| 2026-07-29 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -11.322% | 2 | 3,635 | -68.767% |
| 2026-07-28 | 19.4600 | 20.6100 | 19.4600 | 20.5800 | -9.339% | 18 | 3,629 | -72.303% |
| 2026-07-27 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -6.276% | 2 | 3,630 | -74.890% |
| 2026-07-24 | 24.2200 | 24.2200 | 24.2200 | 24.2200 | -17.898% | 1 | 3,630 | -76.466% |
| 2026-07-20 | 30.1300 | 30.1300 | 29.5000 | 29.5000 | -6.881% | 3 | 3,630 | -80.678% |
| 2026-07-16 | 30.9400 | 31.6800 | 30.9400 | 31.6800 | -12.195% | 11 | 3,620 | -82.008% |
| 2026-07-15 | 36.2200 | 36.2200 | 36.0600 | 36.0800 | -6.770% | 46 | 3,936 | -84.202% |
| 2026-07-14 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | +8.312% | 3,400 | 1,311 | -85.271% |
| 2026-07-13 | 35.7300 | 35.7300 | 35.7300 | 35.7300 | -11.340% | 1 | 1,312 | -84.047% |
| 2026-07-10 | 39.9800 | 40.3000 | 39.5500 | 40.3000 | +2.155% | 10 | 1,305 | -85.856% |
| 2026-07-09 | 39.8800 | 40.1600 | 39.4500 | 39.4500 | +14.116% | 40 | 1,273 | -85.551% |
| 2026-07-07 | 34.5700 | 34.5700 | 34.5700 | 34.5700 | -21.432% | 75 | 1,198 | -83.512% |
| 2026-07-02 | 44.3600 | 45.5300 | 44.0000 | 44.0000 | -0.136% | 47 | 1,188 | -87.045% |
| 2026-07-01 | 44.6400 | 44.8500 | 44.0600 | 44.0600 | -8.835% | 33 | 1,187 | -87.063% |
| 2026-06-30 | 44.8900 | 48.3300 | 44.4500 | 48.3300 | +11.746% | 39 | 1,181 | -88.206% |
| 2026-06-29 | 39.3500 | 43.2500 | 39.3500 | 43.2500 | +9.967% | 3 | 1,178 | -86.821% |
| 2026-06-26 | 40.6400 | 40.6600 | 39.0500 | 39.3300 | -1.330% | 77 | 1,154 | -85.507% |
| 2026-06-24 | 40.1500 | 40.1500 | 39.8600 | 39.8600 | -24.508% | 3 | 1,151 | -85.700% |
| 2026-06-18 | 51.3800 | 52.8000 | 51.3800 | 52.8000 | +17.857% | 2 | 1,152 | -89.205% |
| 2026-06-17 | 48.2200 | 48.6300 | 44.8000 | 44.8000 | -4.701% | 28 | 1,143 | -87.277% |
| 2026-06-16 | 52.3100 | 52.6500 | 47.0100 | 47.0100 | -9.804% | 35 | 1,115 | -87.875% |
| 2026-06-15 | 49.8900 | 52.6900 | 49.7700 | 52.1200 | +28.059% | 17 | 1,102 | -89.064% |
| 2026-06-12 | 40.8100 | 40.8100 | 40.7000 | 40.7000 | +13.529% | 2 | 1,103 | -85.995% |
| 2026-06-11 | 33.8300 | 35.8500 | 33.8300 | 35.8500 | +5.815% | 311 | 1,102 | -84.100% |
| 2026-06-10 | 35.4000 | 35.4000 | 33.8800 | 33.8800 | -8.655% | 200 | 1,203 | -83.176% |
| 2026-06-09 | 38.1300 | 38.2700 | 30.5400 | 37.0900 | +0.216% | 10 | 1,203 | -84.632% |
| 2026-06-05 | 45.1700 | 45.3700 | 36.9400 | 37.0100 | -28.690% | 47 | 1,164 | -84.599% |
| 2026-06-04 | 50.0200 | 51.9300 | 49.7500 | 51.9000 | -2.681% | 4,350 | 538 | -89.017% |
| 2026-06-03 | 53.2800 | 53.3300 | 51.0000 | 53.3300 | +3.133% | 121 | 467 | -89.312% |
| 2026-06-02 | 52.2200 | 52.5700 | 51.7100 | 51.7100 | +4.212% | 16 | 466 | -88.977% |
| 2026-06-01 | 49.6200 | 49.6200 | 49.6200 | 49.6200 | +5.417% | 1 | 467 | -88.513% |
| 2026-05-29 | 47.0300 | 47.0700 | 47.0200 | 47.0700 | +2.060% | 9 | 458 | -87.890% |
| 2026-05-28 | 41.8300 | 46.1200 | 41.8300 | 46.1200 | +6.833% | 39 | 452 | -87.641% |
| 2026-05-27 | 42.8200 | 43.1700 | 42.1300 | 43.1700 | -0.139% | 38 | 452 | -86.796% |
| 2026-05-26 | 38.9400 | 43.2300 | 38.9400 | 43.2300 | +16.054% | 5,126 | 295 | -86.815% |
| 2026-05-22 | 37.4400 | 37.4500 | 37.2500 | 37.2500 | +16.261% | 75 | 247 | -84.698% |
| 2026-05-21 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | -5.291% | 2 | 245 | -82.210% |
| 2026-05-20 | 34.1200 | 34.1200 | 33.6000 | 33.8300 | +11.430% | 21 | 245 | -83.151% |
| 2026-05-19 | 28.8000 | 30.3600 | 28.8000 | 30.3600 | +1.268% | 2 | 244 | -81.225% |
| 2026-05-18 | 34.7700 | 34.7700 | 29.9800 | 29.9800 | -19.365% | 9 | 236 | -80.987% |
| 2026-05-15 | 36.5000 | 37.1800 | 36.5000 | 37.1800 | -9.998% | 5 | 236 | -84.669% |
| 2026-05-14 | 39.4900 | 41.3100 | 39.4900 | 41.3100 | +9.373% | 12 | 236 | -86.202% |
| 2026-05-13 | 34.7900 | 37.8400 | 34.7900 | 37.7700 | +6.006% | 13 | 233 | -84.909% |
| 2026-05-11 | 35.5600 | 35.6300 | 34.4300 | 35.6300 | +5.758% | 16 | 233 | -84.002% |
| 2026-05-08 | 31.2700 | 33.8400 | 31.2700 | 33.6900 | +24.778% | 722 | 249 | -83.081% |
| 2026-05-07 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +0.935% | 10 | 250 | -78.889% |
| 2026-05-06 | 25.5200 | 26.7500 | 25.5200 | 26.7500 | +20.713% | 29 | 262 | -78.692% |
| 2026-05-05 | 20.7100 | 22.1600 | 20.7100 | 22.1600 | +17.935% | 20 | 256 | -74.278% |
| 2026-05-04 | 19.5000 | 19.7800 | 18.7900 | 18.7900 | -0.053% | 39 | 238 | -69.665% |
| 2026-05-01 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +17.134% | 1 | 209 | -69.681% |
| 2026-04-29 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +8.814% | 1 | 209 | -64.486% |
| 2026-04-28 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +5.282% | 1 | 209 | -61.356% |
| 2026-04-22 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +11.812% | 10 | 209 | -59.315% |
| 2026-04-21 | 12.5200 | 12.5300 | 12.5200 | 12.5300 | +13.909% | 2 | 199 | -54.509% |
| 2026-04-16 | 10.7500 | 11.0000 | 10.3000 | 11.0000 | +7.317% | 23 | 199 | -48.182% |
| 2026-04-15 | 8.4100 | 10.2500 | 8.4100 | 10.2500 | +24.848% | 21 | 211 | -44.390% |
| 2026-04-14 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +31.360% | 2 | 221 | -30.572% |
| 2026-04-13 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +7.759% | 7 | 219 | -8.800% |
| 2026-04-09 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | +2.837% | 7 | 219 | -1.724% |
| 2026-04-08 | 5.5000 | 5.6700 | 5.4400 | 5.6400 | +22.609% | 16 | 212 | +1.064% |
| 2026-04-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +22.340% | 1 | 222 | +23.913% |
| 2026-04-02 | 3.7400 | 3.8700 | 3.7400 | 3.7600 | -18.083% | 198 | 186 | +51.596% |
| 2026-04-01 | 4.3800 | 4.5900 | 4.3800 | 4.5900 | +16.794% | 6 | 186 | +24.183% |
| 2026-03-31 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +15.588% | 5 | 183 | +45.038% |
| 2026-03-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -19.048% | 2 | 183 | +67.647% |
| 2026-03-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -12.317% | 2 | 181 | +35.714% |
| 2026-03-25 | 4.9000 | 5.1500 | 4.7900 | 4.7900 | -4.200% | 5 | 179 | +18.998% |
| 2026-03-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.542% | 4 | 184 | +14.000% |
| 2026-03-20 | 5.3500 | 5.3500 | 4.9000 | 5.3500 | -2.904% | 24 | 180 | +6.542% |
| 2026-03-19 | 5.5000 | 5.5100 | 5.4100 | 5.5100 | -5.812% | 4 | 156 | +3.448% |
| 2026-03-18 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.874% | 2 | 154 | -2.564% |
| 2026-03-16 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +5.833% | 5 | 152 | -10.236% |
| 2026-03-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 1 | 147 | -5.000% |
| 2026-03-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 1 | 146 | -12.308% |
| 2026-03-05 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.762% | 1 | 145 | -13.636% |
| 2026-03-03 | 6.1100 | 6.3000 | 5.9700 | 6.3000 | -3.077% | 5 | 145 | -9.524% |
| 2026-02-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 1 | 142 | -12.308% |
| 2026-02-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -9.155% | 1 | 141 | -11.628% |
| 2026-02-18 | 6.7000 | 7.1000 | 6.7000 | 7.1000 | +9.231% | 15 | 140 | -19.718% |
| 2026-02-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 2 | 123 | -12.308% |
| 2026-02-12 | 7.1000 | 7.1000 | 6.8000 | 7.0000 | -12.500% | 3 | 123 | -18.571% |
| 2026-02-11 | 7.9000 | 8.0000 | 7.5000 | 8.0000 | +3.761% | 4 | 120 | -28.750% |
| 2026-02-10 | 8.0000 | 8.0000 | 7.7100 | 7.7100 | -3.625% | 3 | 116 | -26.070% |
| 2026-02-09 | 8.0000 | 8.0000 | 7.8000 | 8.0000 | +14.286% | 5 | 113 | -28.750% |
| 2026-02-05 | 7.1000 | 8.0000 | 7.0000 | 7.0000 | -33.333% | 5 | 110 | -18.571% |
| 2026-01-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -24.731% | 1 | 107 | -45.714% |
| 2025-12-10 | 13.8700 | 13.9500 | 13.8700 | 13.9500 | +21.304% | 4 | 106 | -59.140% |
| 2025-11-18 | 11.0000 | 11.5000 | 11.0000 | 11.5000 | -30.091% | 4 | 106 | -50.435% |
| 2025-10-28 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +64.500% | 1 | 104 | -65.350% |
| 2025-10-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +32.802% | 1 | 105 | -43.000% |
| 2025-09-17 | 7.5300 | 7.5300 | 7.5200 | 7.5300 | +32.337% | 3 | 104 | -24.303% |
| 2025-09-09 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +9.423% | 1 | 104 | +0.176% |
| 2025-08-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -27.878% | 1 | 104 | +9.615% |
| 2025-08-12 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +32.294% | 1 | 103 | -20.943% |
| 2025-08-05 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -2.679% | 1 | 102 | +4.587% |
| 2025-08-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -18.367% | 2 | 101 | +1.786% |
| 2025-07-29 | 6.9300 | 6.9300 | 6.8600 | 6.8600 | 0.000% | 198 | 99 | -16.910% |