QQQ270617C00845000
QQQ Jun 17 2027 845.00 Call
optionOPRA
EODNov 5, 2026
5.34USD-34.479%(-2.81)2Vol1,715OI
QQQ270617C00845000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -34.479% | 2 | 1,712 | 0.000% |
| 2026-11-04 | 8.1600 | 9.5500 | 8.1500 | 8.1500 | +1.875% | 184 | 1,712 | -34.479% |
| 2026-11-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.817% | 2 | 1,714 | -33.250% |
| 2026-11-02 | 9.2200 | 9.5000 | 7.4200 | 7.4200 | -45.321% | 481 | 1,477 | -28.032% |
| 2026-10-27 | 12.6500 | 13.8500 | 12.6500 | 13.5700 | +11.779% | 14 | 1,488 | -60.648% |
| 2026-10-22 | 12.1300 | 12.1400 | 12.1300 | 12.1400 | -19.067% | 2 | 1,489 | -56.013% |
| 2026-10-21 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.603% | 1 | 1,489 | -64.400% |
| 2026-10-20 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +3.314% | 2 | 1,489 | -62.762% |
| 2026-10-19 | 13.1700 | 13.8800 | 13.1700 | 13.8800 | +22.832% | 47 | 1,486 | -61.527% |
| 2026-10-16 | 11.4900 | 11.4900 | 11.3000 | 11.3000 | -23.649% | 9 | 1,486 | -52.743% |
| 2026-10-15 | 13.3700 | 14.8000 | 13.3700 | 14.8000 | -13.450% | 2 | 1,486 | -63.919% |
| 2026-10-14 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -38.111% | 1 | 1,485 | -68.772% |
| 2026-10-02 | 27.6300 | 27.6300 | 27.6300 | 27.6300 | +14.505% | 2 | 1,483 | -80.673% |
| 2026-10-01 | 24.1300 | 24.1300 | 24.1300 | 24.1300 | +5.556% | 12 | 1,477 | -77.870% |
| 2026-09-29 | 22.8700 | 22.8700 | 22.8600 | 22.8600 | -10.106% | 2 | 1,477 | -76.640% |
| 2026-09-25 | 25.1500 | 25.4300 | 25.1500 | 25.4300 | -6.128% | 3 | 1,477 | -79.001% |
| 2026-09-22 | 25.8700 | 27.0900 | 25.8700 | 27.0900 | +12.875% | 9 | 1,473 | -80.288% |
| 2026-09-21 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +47.149% | 11 | 1,462 | -77.750% |
| 2026-09-18 | 16.5600 | 16.5600 | 16.3100 | 16.3100 | +3.885% | 35 | 1,497 | -67.259% |
| 2026-09-17 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +5.087% | 1 | 1,498 | -65.987% |
| 2026-09-16 | 14.9000 | 14.9400 | 14.9000 | 14.9400 | +9.451% | 10 | 1,497 | -64.257% |
| 2026-09-15 | 15.0300 | 15.0300 | 13.6500 | 13.6500 | -20.824% | 3 | 1,496 | -60.879% |
| 2026-09-11 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | -10.115% | 2 | 1,496 | -69.026% |
| 2026-09-08 | 19.2000 | 19.2000 | 19.1000 | 19.1800 | +11.772% | 6 | 1,523 | -72.158% |
| 2026-09-04 | 18.6400 | 18.6400 | 17.1100 | 17.1600 | +11.937% | 62 | 1,525 | -68.881% |
| 2026-09-02 | 15.2700 | 15.3300 | 15.2700 | 15.3300 | -5.370% | 2 | 1,526 | -65.166% |
| 2026-09-01 | 16.2600 | 16.3600 | 16.2000 | 16.2000 | -10.842% | 35 | 1,526 | -67.037% |
| 2026-08-31 | 18.1900 | 18.1900 | 18.1700 | 18.1700 | -5.365% | 10 | 1,526 | -70.611% |
| 2026-08-28 | 20.4500 | 20.4500 | 19.2000 | 19.2000 | -8.832% | 18 | 1,514 | -72.188% |
| 2026-08-27 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | +7.121% | 4 | 1,510 | -74.644% |
| 2026-08-25 | 19.9400 | 19.9400 | 19.6600 | 19.6600 | -5.344% | 29 | 1,510 | -72.838% |
| 2026-08-20 | 21.1000 | 21.1000 | 20.7300 | 20.7700 | -12.694% | 42 | 1,522 | -74.290% |
| 2026-08-19 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | -16.291% | 1 | 1,522 | -77.554% |
| 2026-08-17 | 28.6800 | 28.6800 | 28.4200 | 28.4200 | 0.000% | 3 | 1,522 | -81.210% |
| 2026-08-14 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | +0.531% | 2 | 1,523 | -81.210% |
| 2026-08-13 | 28.3400 | 28.3400 | 28.2700 | 28.2700 | -0.071% | 10 | 1,523 | -81.111% |
| 2026-08-07 | 27.0300 | 28.2900 | 27.0300 | 28.2900 | +8.682% | 5 | 1,523 | -81.124% |
| 2026-08-06 | 27.1200 | 28.4200 | 26.0300 | 26.0300 | -9.018% | 552 | 1,239 | -79.485% |
| 2026-08-05 | 31.0400 | 31.8100 | 28.6100 | 28.6100 | -0.901% | 1,444 | 898 | -81.335% |
| 2026-08-04 | 25.6200 | 28.8800 | 25.5100 | 28.8700 | +40.282% | 5 | 898 | -81.503% |
| 2026-08-03 | 19.8000 | 20.5800 | 19.8000 | 20.5800 | +12.829% | 4 | 895 | -74.052% |
| 2026-07-31 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -0.110% | 10 | 895 | -70.724% |
| 2026-07-27 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -13.868% | 1 | 895 | -70.756% |
| 2026-07-24 | 21.3200 | 21.3200 | 21.0400 | 21.2000 | -3.636% | 4 | 895 | -74.811% |
| 2026-07-23 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -6.223% | 1 | 894 | -75.727% |
| 2026-07-20 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | +8.360% | 1 | 893 | -77.238% |
| 2026-07-17 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -35.947% | 10 | 898 | -75.335% |
| 2026-07-10 | 33.9400 | 34.2200 | 33.6900 | 33.8000 | +13.309% | 78 | 879 | -84.201% |
| 2026-07-07 | 29.8300 | 29.8300 | 29.8300 | 29.8300 | -16.676% | 2 | 879 | -82.099% |
| 2026-07-06 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +12.437% | 1 | 879 | -85.084% |
| 2026-07-02 | 34.5000 | 34.5000 | 31.7600 | 31.8400 | -3.515% | 154 | 810 | -83.229% |
| 2026-06-26 | 33.3600 | 33.5600 | 32.9800 | 33.0000 | -5.579% | 104 | 762 | -83.818% |
| 2026-06-25 | 34.9300 | 34.9500 | 34.9300 | 34.9500 | -6.300% | 10 | 767 | -84.721% |
| 2026-06-23 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -18.202% | 11 | 756 | -85.684% |
| 2026-06-22 | 45.6000 | 45.6000 | 45.6000 | 45.6000 | +0.330% | 1 | 756 | -88.289% |
| 2026-06-18 | 42.6000 | 45.4500 | 42.6000 | 45.4500 | +9.809% | 3 | 756 | -88.251% |
| 2026-06-17 | 41.3700 | 41.4400 | 41.3000 | 41.3900 | -8.124% | 8 | 1,567 | -87.098% |
| 2026-06-16 | 45.0800 | 45.1100 | 44.8600 | 45.0500 | -0.662% | 270 | 1,525 | -88.147% |
| 2026-06-15 | 43.3800 | 45.3500 | 42.8300 | 45.3500 | +24.417% | 1,506 | 2,089 | -88.225% |
| 2026-06-12 | 35.2700 | 37.5000 | 35.2700 | 36.4500 | +6.299% | 29 | 2,077 | -85.350% |
| 2026-06-11 | 29.2200 | 34.2900 | 29.2200 | 34.2900 | +22.159% | 166 | 2,076 | -84.427% |
| 2026-06-10 | 31.0400 | 31.0400 | 28.0700 | 28.0700 | -15.554% | 4 | 2,073 | -80.976% |
| 2026-06-08 | 33.3400 | 33.3400 | 33.2400 | 33.2400 | +9.127% | 2 | 2,073 | -83.935% |
| 2026-06-05 | 38.5200 | 38.5200 | 30.4600 | 30.4600 | -33.260% | 2,318 | 850 | -82.469% |
| 2026-06-03 | 46.0500 | 46.0500 | 43.7900 | 45.6400 | +2.493% | 95 | 780 | -88.300% |
| 2026-06-02 | 44.5300 | 44.5300 | 44.5300 | 44.5300 | +1.551% | 1 | 780 | -88.008% |
| 2026-06-01 | 44.4300 | 44.4300 | 43.8500 | 43.8500 | +12.667% | 10 | 770 | -87.822% |
| 2026-05-28 | 36.7900 | 38.9300 | 36.4800 | 38.9200 | +10.662% | 5,080 | 368 | -86.280% |
| 2026-05-27 | 35.6100 | 35.6100 | 35.1700 | 35.1700 | -3.565% | 5 | 363 | -84.817% |
| 2026-05-26 | 35.8300 | 36.4700 | 35.8300 | 36.4700 | +16.667% | 7 | 362 | -85.358% |
| 2026-05-22 | 31.1900 | 31.3200 | 31.1900 | 31.2600 | +11.683% | 42 | 341 | -82.917% |
| 2026-05-21 | 28.9000 | 28.9000 | 27.9900 | 27.9900 | +8.488% | 2 | 340 | -80.922% |
| 2026-05-18 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -23.601% | 1 | 340 | -79.302% |
| 2026-05-14 | 34.2200 | 34.2200 | 33.7700 | 33.7700 | +8.585% | 23 | 340 | -84.187% |
| 2026-05-13 | 27.8800 | 31.3100 | 27.8800 | 31.1000 | +18.975% | 356 | 507 | -82.830% |
| 2026-05-12 | 26.1400 | 26.1400 | 26.1400 | 26.1400 | -12.517% | 1 | 507 | -79.572% |
| 2026-05-11 | 28.2500 | 30.0000 | 28.2500 | 29.8800 | +9.853% | 359 | 507 | -82.129% |
| 2026-05-08 | 25.0000 | 27.2000 | 25.0000 | 27.2000 | +27.103% | 3 | 212 | -80.368% |
| 2026-05-06 | 21.1100 | 21.4000 | 20.9700 | 21.4000 | +41.254% | 12 | 210 | -75.047% |
| 2026-05-04 | 15.6900 | 15.6900 | 15.1500 | 15.1500 | -1.110% | 14 | 200 | -64.752% |
| 2026-05-01 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +20.916% | 1 | 200 | -65.144% |
| 2026-04-30 | 12.5900 | 12.6700 | 12.5900 | 12.6700 | +8.106% | 17 | 200 | -57.853% |
| 2026-04-28 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -12.668% | 1 | 206 | -54.437% |
| 2026-04-27 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +13.729% | 1 | 206 | -60.209% |
| 2026-04-24 | 11.9200 | 11.9200 | 11.8000 | 11.8000 | +20.654% | 17 | 206 | -54.746% |
| 2026-04-17 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +19.268% | 1 | 195 | -45.399% |
| 2026-04-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.122% | 1 | 195 | -34.878% |
| 2026-04-15 | 6.6000 | 8.2100 | 6.6000 | 8.1900 | +72.421% | 5 | 195 | -34.799% |
| 2026-04-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +11.241% | 1 | 198 | +12.421% |
| 2026-04-09 | 4.2500 | 4.2800 | 4.2500 | 4.2700 | +2.892% | 3 | 199 | +25.059% |
| 2026-04-08 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +25.000% | 1 | 197 | +28.675% |
| 2026-04-02 | 3.7100 | 3.7100 | 3.3200 | 3.3200 | -2.924% | 2 | 197 | +60.843% |
| 2026-04-01 | 3.5300 | 3.5300 | 3.4200 | 3.4200 | -12.308% | 126 | 197 | +56.140% |
| 2026-03-25 | 3.7000 | 4.0500 | 3.7000 | 3.9000 | 0.000% | 6 | 150 | +36.923% |
| 2026-03-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -15.217% | 1 | 153 | +36.923% |
| 2026-03-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 7 | 152 | +16.087% |
| 2026-03-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.420% | 1 | 152 | +6.800% |
| 2026-03-10 | 5.5900 | 5.6600 | 5.5200 | 5.5200 | +15.000% | 3 | 151 | -3.261% |
| 2026-03-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 150 | +11.250% |
| 2026-03-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.527% | 1 | 150 | +6.800% |
| 2026-03-03 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.644% | 1 | 151 | +14.839% |
| 2026-03-02 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -15.167% | 4 | 151 | +4.912% |
| 2026-02-18 | 5.3900 | 6.0000 | 5.3900 | 6.0000 | +14.286% | 5 | 151 | -11.000% |
| 2026-02-17 | 4.8000 | 5.2500 | 4.7000 | 5.2500 | 0.000% | 10 | 149 | +1.714% |
| 2026-02-13 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -13.934% | 18 | 131 | +1.714% |
| 2026-02-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.918% | 14 | 131 | -12.459% |
| 2026-02-06 | 5.5000 | 5.8700 | 5.5000 | 5.8700 | +6.727% | 6 | 140 | -9.029% |
| 2026-02-05 | 5.4900 | 5.5000 | 5.4000 | 5.5000 | -6.463% | 7 | 135 | -2.909% |
| 2026-02-04 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -28.727% | 1 | 131 | -9.184% |
| 2026-02-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +1.476% | 1 | 132 | -35.273% |
| 2026-01-30 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +4.365% | 1 | 131 | -34.317% |
| 2026-01-29 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +10.340% | 1 | 132 | -31.451% |
| 2026-01-21 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -25.684% | 1 | 131 | -24.363% |
| 2025-11-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +20.101% | 5 | 130 | -43.789% |
| 2025-10-13 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -1.248% | 2 | 127 | -32.491% |
| 2025-09-22 | 7.7400 | 8.0100 | 7.7400 | 8.0100 | +38.103% | 2 | 127 | -33.333% |
| 2025-09-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +8.007% | 2 | 127 | -7.931% |
| 2025-09-12 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +22.045% | 1 | 127 | -0.559% |
| 2025-09-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 1 | 127 | +21.364% |
| 2025-08-28 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +13.580% | 10 | 127 | +16.087% |
| 2025-08-20 | 4.1600 | 4.1600 | 4.0500 | 4.0500 | +1.504% | 2 | 117 | +31.852% |
| 2025-08-01 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | -20.990% | 2 | 116 | +33.835% |
| 2025-07-31 | 5.4200 | 5.4200 | 5.0500 | 5.0500 | -4.717% | 2 | 114 | +5.743% |
| 2025-07-30 | 5.3300 | 5.3300 | 5.3000 | 5.3000 | -2.394% | 26 | 112 | +0.755% |
| 2025-07-29 | 5.5400 | 5.5400 | 5.4300 | 5.4300 | 0.000% | 198 | 99 | -1.657% |