QQQ270617C00835000
QQQ Jun 17 2027 835.00 Call
optionOPRA
EODNov 5, 2026
4.80USD-52.663%(-5.34)32Vol7,641OI
QQQ270617C00835000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.4000 | 6.4000 | 4.8000 | 4.8000 | -52.663% | 32 | 7,712 | 0.000% |
| 2026-11-04 | 10.3500 | 10.3500 | 10.1400 | 10.1400 | +9.150% | 2 | 7,729 | -52.663% |
| 2026-11-03 | 9.1800 | 9.2900 | 9.1800 | 9.2900 | -7.929% | 20 | 7,711 | -48.332% |
| 2026-11-02 | 10.6300 | 10.8800 | 10.0900 | 10.0900 | +12.612% | 86 | 7,728 | -52.428% |
| 2026-10-30 | 9.9700 | 9.9700 | 8.9200 | 8.9600 | -35.307% | 78 | 7,729 | -46.429% |
| 2026-10-29 | 13.8500 | 13.8600 | 13.8500 | 13.8500 | -12.673% | 40 | 7,689 | -65.343% |
| 2026-10-28 | 15.9800 | 16.0000 | 15.8600 | 15.8600 | +1.213% | 3 | 7,689 | -69.735% |
| 2026-10-27 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +10.430% | 1 | 7,689 | -69.368% |
| 2026-10-26 | 14.4700 | 14.6000 | 14.1900 | 14.1900 | +9.491% | 12 | 7,688 | -66.173% |
| 2026-10-23 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -8.539% | 1 | 7,687 | -62.963% |
| 2026-10-22 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -19.167% | 12 | 7,687 | -66.126% |
| 2026-10-21 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +12.372% | 1 | 7,686 | -72.618% |
| 2026-10-20 | 15.5700 | 15.6000 | 15.5700 | 15.6000 | +2.902% | 154 | 7,695 | -69.231% |
| 2026-10-19 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | +18.253% | 1 | 7,695 | -68.338% |
| 2026-10-16 | 15.6300 | 15.6300 | 12.8200 | 12.8200 | -23.095% | 6 | 7,695 | -62.559% |
| 2026-10-15 | 16.2000 | 16.8100 | 16.1200 | 16.6700 | -20.010% | 24 | 7,706 | -71.206% |
| 2026-10-14 | 20.8400 | 20.8400 | 20.8400 | 20.8400 | -7.991% | 4 | 7,706 | -76.967% |
| 2026-10-13 | 21.6000 | 22.6500 | 21.6000 | 22.6500 | -6.366% | 171 | 7,700 | -78.808% |
| 2026-10-12 | 25.5000 | 25.5000 | 24.1900 | 24.1900 | -8.232% | 108 | 7,705 | -80.157% |
| 2026-10-09 | 26.2500 | 26.3700 | 26.2500 | 26.3600 | +0.419% | 6 | 7,712 | -81.791% |
| 2026-10-08 | 28.6100 | 28.8600 | 25.0500 | 26.2500 | -11.735% | 1,129 | 7,632 | -81.714% |
| 2026-10-07 | 29.7400 | 29.7400 | 29.7400 | 29.7400 | -8.210% | 100 | 7,648 | -83.860% |
| 2026-10-06 | 34.4500 | 34.4900 | 32.4000 | 32.4000 | +2.857% | 7 | 7,641 | -85.185% |
| 2026-10-05 | 30.6000 | 31.5000 | 30.3700 | 31.5000 | +7.325% | 34 | 7,622 | -84.762% |
| 2026-10-02 | 30.0100 | 30.0100 | 29.1100 | 29.3500 | +14.425% | 40 | 7,618 | -83.646% |
| 2026-09-29 | 25.7000 | 25.7000 | 25.6500 | 25.6500 | -9.524% | 3 | 7,618 | -81.287% |
| 2026-09-23 | 29.0000 | 29.0000 | 28.3500 | 28.3500 | -5.876% | 5 | 7,623 | -83.069% |
| 2026-09-22 | 29.2800 | 30.1200 | 29.2800 | 30.1200 | +6.960% | 4 | 7,621 | -84.064% |
| 2026-09-21 | 26.1000 | 28.1600 | 26.1000 | 28.1600 | +53.377% | 14 | 7,613 | -82.955% |
| 2026-09-17 | 18.0000 | 18.3600 | 17.7900 | 18.3600 | +24.054% | 3 | 7,615 | -73.856% |
| 2026-09-16 | 16.9700 | 16.9700 | 14.8000 | 14.8000 | -4.516% | 491 | 8,105 | -67.568% |
| 2026-09-15 | 17.0300 | 17.0300 | 15.5000 | 15.5000 | -12.330% | 3 | 8,103 | -69.032% |
| 2026-09-14 | 17.0600 | 17.6800 | 17.0600 | 17.6800 | -16.169% | 827 | 7,322 | -72.851% |
| 2026-09-08 | 20.5900 | 21.5400 | 20.5900 | 21.0900 | +8.880% | 1,023 | 6,320 | -77.240% |
| 2026-09-04 | 20.6500 | 20.6500 | 19.3300 | 19.3700 | -1.924% | 842 | 5,658 | -75.219% |
| 2026-09-03 | 18.4100 | 19.7700 | 18.4000 | 19.7500 | +13.310% | 1,444 | 4,215 | -75.696% |
| 2026-09-01 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | -15.182% | 6 | 4,215 | -72.461% |
| 2026-08-31 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -4.949% | 3 | 4,212 | -76.642% |
| 2026-08-28 | 24.1600 | 24.1800 | 21.5400 | 21.6200 | -7.567% | 266 | 4,203 | -77.798% |
| 2026-08-27 | 23.4600 | 23.4600 | 23.3900 | 23.3900 | +3.863% | 5 | 4,198 | -79.478% |
| 2026-08-21 | 22.5200 | 22.6300 | 22.4700 | 22.5200 | +0.044% | 1,314 | 3,703 | -78.686% |
| 2026-08-20 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | -18.056% | 1 | 3,704 | -78.676% |
| 2026-08-18 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -13.671% | 2 | 3,706 | -82.526% |
| 2026-08-17 | 31.7900 | 31.9000 | 31.6900 | 31.8200 | +2.020% | 170 | 3,722 | -84.915% |
| 2026-08-14 | 31.0700 | 31.1900 | 31.0700 | 31.1900 | +7.849% | 110 | 3,612 | -84.610% |
| 2026-08-12 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | +6.559% | 1 | 3,613 | -83.402% |
| 2026-08-11 | 27.1400 | 27.1600 | 27.1300 | 27.1400 | -10.694% | 62 | 3,594 | -82.314% |
| 2026-08-07 | 30.2600 | 30.3900 | 30.2300 | 30.3900 | -2.346% | 127 | 3,507 | -84.205% |
| 2026-08-06 | 30.5700 | 31.2900 | 30.2300 | 31.1200 | -0.256% | 5 | 3,506 | -84.576% |
| 2026-08-05 | 31.2200 | 31.2200 | 31.2000 | 31.2000 | -2.652% | 16 | 3,510 | -84.615% |
| 2026-08-04 | 28.2000 | 32.2800 | 27.9900 | 32.0500 | +37.377% | 762 | 3,535 | -85.023% |
| 2026-08-03 | 21.6500 | 23.3300 | 21.3700 | 23.3300 | +8.159% | 41 | 3,533 | -79.426% |
| 2026-07-31 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | +17.548% | 5 | 3,538 | -77.747% |
| 2026-07-30 | 18.7900 | 19.3100 | 18.3500 | 18.3500 | +9.880% | 1,981 | 2,047 | -73.842% |
| 2026-07-29 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -8.793% | 134 | 1,913 | -71.257% |
| 2026-07-28 | 18.7600 | 18.7600 | 18.3100 | 18.3100 | -24.245% | 11 | 1,924 | -73.785% |
| 2026-07-23 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | -7.748% | 2 | 1,924 | -80.141% |
| 2026-07-20 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +0.886% | 1 | 2,032 | -81.679% |
| 2026-07-17 | 24.6600 | 28.2900 | 23.9000 | 25.9700 | -14.657% | 1,418 | 1,361 | -81.517% |
| 2026-07-16 | 30.4400 | 30.4400 | 30.4300 | 30.4300 | -7.983% | 2 | 1,362 | -84.226% |
| 2026-07-15 | 35.2600 | 35.2600 | 33.0100 | 33.0700 | -11.696% | 801 | 1,845 | -85.485% |
| 2026-07-10 | 36.6200 | 37.8000 | 36.5700 | 37.4500 | +1.794% | 62 | 1,843 | -87.183% |
| 2026-07-09 | 36.5600 | 36.9000 | 36.3200 | 36.7900 | +6.730% | 80 | 1,770 | -86.953% |
| 2026-07-02 | 34.3000 | 34.5300 | 34.3000 | 34.4700 | -16.152% | 19 | 1,772 | -86.075% |
| 2026-07-01 | 40.6200 | 41.2000 | 40.6100 | 41.1100 | +7.702% | 57 | 1,845 | -88.324% |
| 2026-06-29 | 38.1700 | 38.1700 | 38.1700 | 38.1700 | +8.746% | 1 | 1,845 | -87.425% |
| 2026-06-26 | 37.6800 | 37.6800 | 34.9400 | 35.1000 | -25.588% | 310 | 1,830 | -86.325% |
| 2026-06-18 | 47.2600 | 47.2600 | 47.1600 | 47.1700 | +5.644% | 100 | 1,790 | -89.824% |
| 2026-06-17 | 44.6800 | 45.0800 | 44.6500 | 44.6500 | -7.691% | 13 | 1,786 | -89.250% |
| 2026-06-16 | 48.4200 | 48.4200 | 48.3700 | 48.3700 | +51.535% | 6 | 1,783 | -90.076% |
| 2026-06-11 | 33.1300 | 33.1300 | 31.1200 | 31.9200 | +4.382% | 104 | 1,783 | -84.962% |
| 2026-06-10 | 30.3800 | 30.6800 | 29.3400 | 30.5800 | -17.994% | 4 | 1,782 | -84.303% |
| 2026-06-08 | 36.5000 | 37.2900 | 35.9800 | 37.2900 | +6.543% | 401 | 1,779 | -87.128% |
| 2026-06-05 | 40.9000 | 41.2200 | 35.0000 | 35.0000 | -27.265% | 2,206 | 3,586 | -86.286% |
| 2026-06-04 | 44.3400 | 48.1500 | 44.3400 | 48.1200 | +0.669% | 2,176 | 1,588 | -90.025% |
| 2026-06-01 | 43.7300 | 47.8000 | 43.7300 | 47.8000 | +10.648% | 12 | 1,587 | -89.958% |
| 2026-05-29 | 44.1000 | 44.1000 | 43.2000 | 43.2000 | +1.719% | 14 | 1,676 | -88.889% |
| 2026-05-28 | 40.0400 | 42.7500 | 39.7300 | 42.4700 | +6.628% | 2,575 | 3,450 | -88.698% |
| 2026-05-27 | 38.8500 | 39.8300 | 38.8500 | 39.8300 | +0.454% | 751 | 2,700 | -87.949% |
| 2026-05-26 | 39.0200 | 39.6500 | 38.8600 | 39.6500 | +15.902% | 2,541 | 380 | -87.894% |
| 2026-05-22 | 34.2200 | 34.2500 | 34.1500 | 34.2100 | +14.992% | 69 | 346 | -85.969% |
| 2026-05-21 | 29.6800 | 29.7500 | 29.6800 | 29.7500 | -3.283% | 4 | 348 | -83.866% |
| 2026-05-20 | 30.7700 | 30.7700 | 30.7600 | 30.7600 | +14.349% | 2 | 348 | -84.395% |
| 2026-05-18 | 31.5700 | 31.5700 | 26.9000 | 26.9000 | -15.964% | 2 | 347 | -82.156% |
| 2026-05-15 | 31.5800 | 32.4000 | 31.5300 | 32.0100 | -14.412% | 12 | 341 | -85.005% |
| 2026-05-14 | 37.2800 | 37.4200 | 37.2700 | 37.4000 | +15.503% | 4 | 341 | -87.166% |
| 2026-05-13 | 30.3500 | 32.4100 | 30.3500 | 32.3800 | +16.016% | 71 | 352 | -85.176% |
| 2026-05-12 | 30.2300 | 30.2300 | 27.9100 | 27.9100 | -15.141% | 14 | 352 | -82.802% |
| 2026-05-11 | 31.8100 | 32.8900 | 31.5000 | 32.8900 | +5.620% | 359 | 352 | -85.406% |
| 2026-05-08 | 30.3500 | 31.1400 | 30.3500 | 31.1400 | +23.719% | 348 | 466 | -84.586% |
| 2026-05-07 | 26.6100 | 26.6900 | 25.1700 | 25.1700 | +1.738% | 32 | 153 | -80.930% |
| 2026-05-06 | 21.9800 | 24.7400 | 21.9800 | 24.7400 | +24.509% | 66 | 124 | -80.598% |
| 2026-05-05 | 18.6000 | 19.8700 | 18.6000 | 19.8700 | +16.814% | 13 | 78 | -75.843% |
| 2026-05-04 | 17.5500 | 17.5600 | 17.0100 | 17.0100 | +11.176% | 49 | 66 | -71.781% |
| 2026-04-30 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +17.241% | 2 | 17 | -68.627% |
| 2026-04-28 | 13.9400 | 13.9400 | 13.0500 | 13.0500 | -2.539% | 2 | 17 | -63.218% |
| 2026-04-24 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +41.096% | 1 | 15 | -64.152% |
| 2026-04-16 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +35.571% | 7 | 16 | -49.420% |
| 2026-04-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +49.254% | 3 | 13 | -31.429% |
| 2026-04-09 | 4.6800 | 4.6900 | 4.6800 | 4.6900 | -3.099% | 2 | 15 | +2.345% |
| 2026-04-08 | 4.7900 | 4.8400 | 4.7900 | 4.8400 | +35.574% | 2 | 14 | -0.826% |
| 2026-04-07 | 3.6100 | 3.6100 | 3.5700 | 3.5700 | +7.855% | 2 | 13 | +34.454% |
| 2026-04-02 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | -11.733% | 2 | 12 | +45.015% |
| 2026-04-01 | 3.8900 | 3.8900 | 3.7500 | 3.7500 | -16.481% | 3 | 12 | +28.000% |
| 2026-03-20 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -16.387% | 1 | 11 | +6.904% |
| 2026-03-18 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -3.763% | 2 | 10 | -10.615% |
| 2026-03-13 | 5.6800 | 5.6800 | 5.5800 | 5.5800 | -1.587% | 2 | 9 | -13.978% |
| 2026-03-09 | 5.5900 | 5.6800 | 5.5900 | 5.6700 | -10.568% | 6 | 8 | -15.344% |
| 2026-03-05 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +26.800% | 1 | 7 | -24.290% |
| 2026-03-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -29.178% | 1 | 6 | -4.000% |
| 2026-02-11 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +5.373% | 1 | 5 | -32.011% |
| 2026-02-10 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.876% | 2 | 5 | -28.358% |
| 2026-02-05 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -49.609% | 1 | 4 | -25.581% |
| 2025-11-14 | 12.6100 | 12.8000 | 12.6100 | 12.8000 | -1.235% | 2 | 4 | -62.500% |
| 2025-10-27 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +5.109% | 1 | 2 | -62.963% |
| 2025-07-30 | 5.7600 | 12.3300 | 5.7600 | 12.3300 | +124.182% | 2 | 2 | -61.071% |
| 2025-07-23 | 5.5400 | 5.5400 | 5.5000 | 5.5000 | 0.000% | 2 | 1 | -12.727% |