QQQ270617C00830000
QQQ Jun 17 2027 830.00 Call
optionOPRA
EODNov 5, 2026
5.25USD-49.128%(-5.07)207Vol6,903OI
QQQ270617C00830000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.8700 | 6.8700 | 5.2500 | 5.2500 | -49.128% | 207 | 6,749 | 0.000% |
| 2026-11-04 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +4.242% | 1 | 6,791 | -49.128% |
| 2026-11-03 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.000% | 1 | 6,791 | -46.970% |
| 2026-11-02 | 11.4700 | 11.7200 | 9.9000 | 10.0000 | +4.167% | 121 | 6,695 | -47.500% |
| 2026-10-30 | 11.0300 | 11.1000 | 9.6000 | 9.6000 | -32.347% | 147 | 6,763 | -45.313% |
| 2026-10-29 | 15.0200 | 15.4800 | 14.1900 | 14.1900 | -23.256% | 99 | 6,767 | -63.002% |
| 2026-10-28 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | +10.785% | 5 | 6,768 | -71.606% |
| 2026-10-27 | 16.7700 | 16.7700 | 16.6900 | 16.6900 | +10.238% | 4 | 6,765 | -68.544% |
| 2026-10-26 | 14.7400 | 15.2500 | 14.3000 | 15.1400 | +8.921% | 153 | 6,667 | -65.324% |
| 2026-10-23 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -1.905% | 2 | 6,665 | -62.230% |
| 2026-10-22 | 15.4400 | 15.4400 | 13.5500 | 14.1700 | -24.103% | 73 | 6,660 | -62.950% |
| 2026-10-21 | 18.1200 | 18.8500 | 18.1200 | 18.6700 | +14.892% | 14 | 6,646 | -71.880% |
| 2026-10-20 | 17.3800 | 17.3800 | 16.2500 | 16.2500 | +0.062% | 27 | 6,646 | -67.692% |
| 2026-10-19 | 16.0000 | 16.8800 | 16.0000 | 16.2400 | +16.000% | 2,270 | 4,709 | -67.672% |
| 2026-10-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -24.528% | 2 | 4,709 | -62.500% |
| 2026-10-15 | 18.2700 | 18.5700 | 18.2700 | 18.5500 | -5.018% | 7 | 4,710 | -71.698% |
| 2026-10-14 | 21.6800 | 21.7000 | 19.5300 | 19.5300 | -39.102% | 12 | 4,700 | -73.118% |
| 2026-10-07 | 32.0700 | 32.0700 | 32.0700 | 32.0700 | -4.326% | 1 | 4,700 | -83.630% |
| 2026-10-06 | 36.2700 | 36.2700 | 33.5200 | 33.5200 | -0.238% | 63 | 4,639 | -84.338% |
| 2026-10-05 | 31.7200 | 33.7000 | 31.7200 | 33.6000 | +7.727% | 569 | 4,144 | -84.375% |
| 2026-10-02 | 33.5200 | 33.5200 | 30.7500 | 31.1900 | +14.459% | 34 | 4,122 | -83.168% |
| 2026-10-01 | 27.4200 | 27.4200 | 26.8500 | 27.2500 | -5.382% | 28 | 4,124 | -80.734% |
| 2026-09-30 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +6.588% | 1 | 4,123 | -81.771% |
| 2026-09-29 | 27.1800 | 27.2000 | 26.9900 | 27.0200 | +0.446% | 4 | 4,123 | -80.570% |
| 2026-09-28 | 26.6300 | 26.9000 | 25.0800 | 26.9000 | -6.953% | 56 | 4,123 | -80.483% |
| 2026-09-25 | 29.7200 | 29.7300 | 28.9100 | 28.9100 | +0.802% | 81 | 4,090 | -81.840% |
| 2026-09-24 | 27.0800 | 28.6800 | 27.0700 | 28.6800 | +0.667% | 120 | 4,089 | -81.695% |
| 2026-09-23 | 28.4400 | 28.5500 | 28.3100 | 28.4900 | -10.098% | 20 | 4,089 | -81.572% |
| 2026-09-22 | 29.8000 | 31.7700 | 29.8000 | 31.6900 | +8.157% | 16 | 4,084 | -83.433% |
| 2026-09-21 | 25.4000 | 29.3000 | 25.4000 | 29.3000 | +49.034% | 38 | 4,058 | -82.082% |
| 2026-09-17 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | +18.220% | 1 | 4,057 | -73.296% |
| 2026-09-15 | 18.1600 | 18.1600 | 16.5300 | 16.6300 | -15.541% | 21 | 4,054 | -68.431% |
| 2026-09-10 | 20.4800 | 20.4800 | 19.6900 | 19.6900 | -12.020% | 29 | 4,068 | -73.337% |
| 2026-09-08 | 22.5500 | 22.5500 | 22.3800 | 22.3800 | +6.622% | 3 | 4,068 | -76.542% |
| 2026-09-03 | 19.7900 | 20.9900 | 19.3100 | 20.9900 | +11.058% | 11 | 4,068 | -74.988% |
| 2026-09-01 | 19.4400 | 19.4400 | 18.9000 | 18.9000 | -17.611% | 1,018 | 3,073 | -72.222% |
| 2026-08-28 | 22.8900 | 22.9400 | 22.8900 | 22.9400 | -7.945% | 6 | 3,067 | -77.114% |
| 2026-08-27 | 24.6400 | 25.0500 | 24.6400 | 24.9200 | +7.368% | 31 | 3,058 | -78.933% |
| 2026-08-26 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | +1.531% | 2 | 3,056 | -77.380% |
| 2026-08-25 | 23.0200 | 23.0200 | 22.7900 | 22.8600 | +4.288% | 30 | 3,056 | -77.034% |
| 2026-08-24 | 21.8200 | 21.9200 | 21.5500 | 21.9200 | -10.238% | 22 | 3,052 | -76.049% |
| 2026-08-21 | 24.6400 | 25.0100 | 24.0400 | 24.4200 | +0.618% | 204 | 3,033 | -78.501% |
| 2026-08-20 | 23.8600 | 24.2700 | 23.8600 | 24.2700 | -9.911% | 18 | 3,047 | -78.368% |
| 2026-08-19 | 26.8200 | 27.8400 | 26.7400 | 26.9400 | -2.214% | 187 | 3,032 | -80.512% |
| 2026-08-18 | 29.0500 | 29.3200 | 27.5500 | 27.5500 | -15.698% | 63 | 3,028 | -80.944% |
| 2026-08-17 | 34.0600 | 34.1300 | 32.6800 | 32.6800 | -1.744% | 176 | 2,908 | -83.935% |
| 2026-08-14 | 34.0300 | 34.0300 | 32.7400 | 33.2600 | -2.749% | 101 | 2,898 | -84.215% |
| 2026-08-13 | 30.4900 | 34.3900 | 30.4900 | 34.2000 | +11.582% | 264 | 2,887 | -84.649% |
| 2026-08-12 | 31.3500 | 31.4400 | 30.6200 | 30.6500 | +1.557% | 70 | 2,838 | -82.871% |
| 2026-08-11 | 30.6000 | 30.7200 | 30.1800 | 30.1800 | -4.130% | 30 | 2,828 | -82.604% |
| 2026-08-07 | 31.2100 | 32.8200 | 31.1700 | 31.4800 | +4.933% | 352 | 2,817 | -83.323% |
| 2026-08-06 | 28.8700 | 32.2300 | 28.8700 | 30.0000 | -8.397% | 237 | 2,797 | -82.500% |
| 2026-08-05 | 37.1000 | 37.4700 | 32.7500 | 32.7500 | -6.429% | 970 | 2,212 | -83.969% |
| 2026-08-04 | 26.8000 | 35.0000 | 26.2700 | 35.0000 | +44.509% | 419 | 2,228 | -85.000% |
| 2026-08-03 | 20.5000 | 24.2200 | 20.3400 | 24.2200 | +12.130% | 1,211 | 2,104 | -78.324% |
| 2026-07-31 | 23.1500 | 23.8000 | 20.3400 | 21.6000 | +4.147% | 216 | 2,102 | -75.694% |
| 2026-07-30 | 17.8800 | 20.7900 | 17.8500 | 20.7400 | +7.461% | 1,273 | 1,986 | -74.687% |
| 2026-07-29 | 19.5400 | 19.5400 | 18.6300 | 19.3000 | -3.258% | 24 | 1,974 | -72.798% |
| 2026-07-28 | 19.3000 | 20.2800 | 18.9200 | 19.9500 | -6.470% | 672 | 1,774 | -73.684% |
| 2026-07-27 | 23.8800 | 23.8800 | 20.6500 | 21.3300 | -15.054% | 277 | 1,740 | -75.387% |
| 2026-07-23 | 26.5400 | 26.5400 | 25.1100 | 25.1100 | -10.064% | 6 | 1,734 | -79.092% |
| 2026-07-20 | 28.5100 | 28.9200 | 27.6900 | 27.9200 | +0.072% | 295 | 1,607 | -81.196% |
| 2026-07-17 | 27.5900 | 27.9000 | 27.5900 | 27.9000 | -7.000% | 11 | 1,608 | -81.183% |
| 2026-07-16 | 33.6000 | 33.6000 | 30.0000 | 30.0000 | -12.943% | 4 | 1,605 | -82.500% |
| 2026-07-15 | 34.0000 | 34.6900 | 34.0000 | 34.4600 | -4.278% | 11 | 1,597 | -84.765% |
| 2026-07-14 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +9.091% | 2 | 1,596 | -85.417% |
| 2026-07-13 | 37.7600 | 37.7600 | 33.0000 | 33.0000 | -15.644% | 12 | 1,585 | -84.091% |
| 2026-07-10 | 38.2700 | 39.3500 | 37.9200 | 39.1200 | +1.848% | 41 | 1,606 | -86.580% |
| 2026-07-09 | 38.2000 | 38.4700 | 37.2300 | 38.4100 | +12.904% | 56 | 1,617 | -86.332% |
| 2026-07-07 | 33.8300 | 34.0200 | 33.8300 | 34.0200 | -16.331% | 2 | 1,616 | -84.568% |
| 2026-07-06 | 40.6600 | 40.6600 | 40.6600 | 40.6600 | +13.671% | 1 | 1,616 | -87.088% |
| 2026-07-02 | 38.9400 | 38.9400 | 35.5300 | 35.7700 | -14.056% | 34 | 1,583 | -85.323% |
| 2026-07-01 | 42.7300 | 42.9700 | 41.5500 | 41.6200 | -11.541% | 147 | 1,556 | -87.386% |
| 2026-06-30 | 43.0800 | 47.2500 | 43.0800 | 47.0500 | +18.424% | 83 | 1,533 | -88.842% |
| 2026-06-29 | 37.3900 | 39.7300 | 37.3900 | 39.7300 | +5.693% | 2 | 1,533 | -86.786% |
| 2026-06-26 | 37.9500 | 37.9600 | 37.4500 | 37.5900 | -6.632% | 135 | 1,463 | -86.034% |
| 2026-06-25 | 40.2600 | 40.2600 | 40.2600 | 40.2600 | -0.593% | 5 | 1,458 | -86.960% |
| 2026-06-24 | 40.0000 | 40.5000 | 40.0000 | 40.5000 | -22.115% | 2 | 1,459 | -87.037% |
| 2026-06-22 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +6.144% | 1 | 1,459 | -89.904% |
| 2026-06-18 | 47.6800 | 49.0800 | 47.6100 | 48.9900 | +5.446% | 102 | 1,462 | -89.284% |
| 2026-06-17 | 46.8300 | 46.8700 | 46.4600 | 46.4600 | -1.484% | 86 | 1,419 | -88.700% |
| 2026-06-16 | 50.2700 | 50.4500 | 46.9400 | 47.1600 | -2.903% | 15 | 1,414 | -88.868% |
| 2026-06-15 | 49.4600 | 49.4600 | 48.5600 | 48.5700 | +21.882% | 6 | 1,412 | -89.191% |
| 2026-06-12 | 38.6500 | 39.9500 | 38.6500 | 39.8500 | +1.142% | 12 | 1,417 | -86.826% |
| 2026-06-11 | 32.7200 | 39.5600 | 32.7200 | 39.4000 | +22.665% | 11 | 1,414 | -86.675% |
| 2026-06-10 | 32.1200 | 32.1200 | 32.1200 | 32.1200 | -9.801% | 2 | 1,412 | -83.655% |
| 2026-06-09 | 34.1400 | 35.6100 | 29.1600 | 35.6100 | -5.918% | 13 | 1,406 | -85.257% |
| 2026-06-08 | 38.2000 | 38.2000 | 37.8500 | 37.8500 | +8.143% | 11 | 1,406 | -86.129% |
| 2026-06-05 | 43.6600 | 43.6600 | 35.0000 | 35.0000 | -29.719% | 2,370 | 2,791 | -85.000% |
| 2026-06-04 | 48.1800 | 50.2700 | 48.1800 | 49.8000 | -0.400% | 2,176 | 1,404 | -89.458% |
| 2026-06-03 | 51.8300 | 51.8300 | 50.0000 | 50.0000 | -1.244% | 30 | 1,401 | -89.500% |
| 2026-06-02 | 50.2100 | 50.6300 | 50.2100 | 50.6300 | +2.428% | 2 | 1,401 | -89.631% |
| 2026-06-01 | 47.6900 | 49.4300 | 47.6500 | 49.4300 | +9.238% | 10 | 1,404 | -89.379% |
| 2026-05-29 | 45.3500 | 45.3500 | 45.1900 | 45.2500 | +2.121% | 8 | 1,530 | -88.398% |
| 2026-05-28 | 42.0200 | 44.3500 | 41.4600 | 44.3100 | +10.060% | 2,585 | 2,904 | -88.152% |
| 2026-05-27 | 40.6700 | 41.1300 | 40.2600 | 40.2600 | -1.685% | 322 | 2,695 | -86.960% |
| 2026-05-26 | 39.5300 | 42.6200 | 39.5300 | 40.9500 | +14.642% | 2,543 | 419 | -87.179% |
| 2026-05-22 | 35.3600 | 36.0400 | 35.2500 | 35.7200 | +9.671% | 80 | 385 | -85.302% |
| 2026-05-21 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | +0.805% | 5 | 380 | -83.881% |
| 2026-05-20 | 32.2300 | 32.3100 | 32.1000 | 32.3100 | -3.408% | 9 | 380 | -83.751% |
| 2026-05-15 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | -14.799% | 1 | 380 | -84.305% |
| 2026-05-14 | 38.7100 | 39.8800 | 38.7100 | 39.2600 | +9.116% | 13 | 380 | -86.628% |
| 2026-05-13 | 33.8800 | 36.2000 | 33.8800 | 35.9800 | +19.614% | 217 | 290 | -85.409% |
| 2026-05-12 | 32.5800 | 32.5800 | 30.0800 | 30.0800 | -11.789% | 5 | 290 | -82.547% |
| 2026-05-11 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +6.563% | 1 | 290 | -84.604% |
| 2026-05-08 | 29.7700 | 32.5900 | 29.7700 | 32.0000 | +26.233% | 733 | 287 | -83.594% |
| 2026-05-07 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -1.820% | 1 | 204 | -79.290% |
| 2026-05-06 | 24.9500 | 25.8200 | 24.9500 | 25.8200 | +25.340% | 4 | 204 | -79.667% |
| 2026-05-05 | 19.5900 | 20.6100 | 19.5900 | 20.6000 | +14.699% | 14 | 205 | -74.515% |
| 2026-05-04 | 18.7500 | 18.7500 | 17.9600 | 17.9600 | -1.858% | 41 | 199 | -70.768% |
| 2026-05-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +26.381% | 1 | 192 | -71.311% |
| 2026-04-29 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | +4.173% | 2 | 192 | -63.743% |
| 2026-04-28 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | -10.611% | 2 | 190 | -62.230% |
| 2026-04-24 | 15.8200 | 15.8200 | 15.5500 | 15.5500 | +31.891% | 3 | 188 | -66.238% |
| 2026-04-17 | 11.8000 | 11.8000 | 11.7900 | 11.7900 | +12.286% | 2 | 185 | -55.471% |
| 2026-04-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +43.443% | 1 | 185 | -50.000% |
| 2026-04-14 | 7.2500 | 7.3200 | 7.2500 | 7.3200 | +31.655% | 2 | 184 | -28.279% |
| 2026-04-10 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +39.000% | 2 | 185 | -5.576% |
| 2026-04-02 | 4.6300 | 4.6300 | 4.0000 | 4.0000 | +13.314% | 2 | 183 | +31.250% |
| 2026-03-31 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +1.437% | 10 | 183 | +48.725% |
| 2026-03-27 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -19.816% | 1 | 183 | +50.862% |
| 2026-03-26 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -6.061% | 1 | 183 | +20.968% |
| 2026-03-25 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -0.645% | 5 | 183 | +13.636% |
| 2026-03-24 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -0.428% | 1 | 178 | +12.903% |
| 2026-03-23 | 4.8000 | 4.8000 | 4.6700 | 4.6700 | -0.638% | 7 | 177 | +12.420% |
| 2026-03-20 | 4.9700 | 4.9700 | 4.7000 | 4.7000 | -17.399% | 5 | 172 | +11.702% |
| 2026-03-17 | 5.6700 | 5.6900 | 5.6300 | 5.6900 | 0.000% | 12 | 174 | -7.733% |
| 2026-03-13 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -13.394% | 2 | 174 | -7.733% |
| 2026-03-09 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +3.465% | 2 | 174 | -20.091% |
| 2026-03-02 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +11.404% | 1 | 174 | -17.323% |
| 2026-02-17 | 5.7800 | 5.7800 | 5.6200 | 5.7000 | -9.810% | 7 | 174 | -7.895% |
| 2026-02-13 | 6.4200 | 6.4200 | 6.3100 | 6.3200 | -9.714% | 102 | 118 | -16.930% |
| 2026-02-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.778% | 1 | 118 | -25.000% |
| 2026-02-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.690% | 1 | 117 | -27.083% |
| 2026-02-05 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -22.043% | 10 | 116 | -27.586% |
| 2026-01-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.124% | 1 | 106 | -43.548% |
| 2025-12-22 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -31.206% | 1 | 107 | -45.876% |
| 2025-10-27 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +35.969% | 1 | 107 | -62.766% |
| 2025-10-07 | 10.3800 | 10.3800 | 10.3700 | 10.3700 | +60.775% | 2 | 107 | -49.373% |
| 2025-07-29 | 6.5400 | 6.5400 | 6.4300 | 6.4500 | +6.260% | 202 | 107 | -18.605% |
| 2025-07-21 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +0.663% | 4 | 7 | -13.509% |
| 2025-07-18 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +9.239% | 1 | 3 | -12.935% |
| 2025-07-16 | 5.5800 | 5.5800 | 5.5200 | 5.5200 | -6.441% | 2 | 2 | -4.891% |
| 2025-07-10 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 1 | 1 | -11.017% |