QQQ270617C00855000
QQQ Jun 17 2027 855.00 Call
optionOPRA
EODNov 5, 2026
3.55USD-48.175%(-3.30)180Vol20,547OI
QQQ270617C00855000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.5000 | 5.5000 | 3.5500 | 3.5500 | -48.175% | 180 | 20,545 | 0.000% |
| 2026-11-04 | 7.0500 | 8.3000 | 6.8500 | 6.8500 | -1.439% | 60 | 23,298 | -48.175% |
| 2026-11-03 | 6.8900 | 7.0200 | 6.8200 | 6.9500 | +2.206% | 22 | 23,289 | -48.921% |
| 2026-11-02 | 8.0700 | 8.2100 | 6.5000 | 6.8000 | -2.857% | 20,518 | 3,538 | -47.794% |
| 2026-10-30 | 7.4500 | 7.4800 | 6.5700 | 7.0000 | -34.762% | 117 | 3,570 | -49.286% |
| 2026-10-29 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -14.976% | 1 | 3,571 | -66.915% |
| 2026-10-28 | 12.6000 | 12.6200 | 12.6000 | 12.6200 | +7.131% | 2 | 3,571 | -71.870% |
| 2026-10-27 | 12.0200 | 12.0200 | 11.7800 | 11.7800 | +19.837% | 3 | 3,570 | -69.864% |
| 2026-10-23 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +0.821% | 1 | 3,569 | -63.886% |
| 2026-10-22 | 10.5000 | 10.5000 | 9.7500 | 9.7500 | -16.381% | 2 | 3,569 | -63.590% |
| 2026-10-19 | 11.8100 | 11.9600 | 11.6600 | 11.6600 | +21.458% | 20 | 3,564 | -69.554% |
| 2026-10-16 | 11.0800 | 11.0800 | 9.6000 | 9.6000 | -26.941% | 6 | 3,560 | -63.021% |
| 2026-10-15 | 12.2200 | 13.1400 | 12.1700 | 13.1400 | -1.940% | 42 | 3,574 | -72.983% |
| 2026-10-14 | 13.7100 | 13.7100 | 13.4000 | 13.4000 | -21.176% | 2 | 3,574 | -73.507% |
| 2026-10-13 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -7.104% | 1 | 3,574 | -79.118% |
| 2026-10-12 | 19.2000 | 19.2300 | 18.3000 | 18.3000 | -7.342% | 15 | 3,578 | -80.601% |
| 2026-10-08 | 20.1400 | 20.1400 | 19.7500 | 19.7500 | -27.176% | 2 | 3,577 | -82.025% |
| 2026-10-06 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | +7.406% | 2 | 3,577 | -86.910% |
| 2026-10-05 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +7.630% | 1 | 3,578 | -85.941% |
| 2026-10-02 | 23.6700 | 23.6700 | 23.4600 | 23.4600 | +9.015% | 3 | 3,577 | -84.868% |
| 2026-10-01 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | +7.600% | 6 | 3,572 | -83.504% |
| 2026-09-29 | 20.3400 | 20.3400 | 19.9800 | 20.0000 | -12.434% | 14 | 3,569 | -82.250% |
| 2026-09-25 | 22.4500 | 22.8500 | 22.4500 | 22.8400 | +5.986% | 6 | 3,565 | -84.457% |
| 2026-09-23 | 21.5100 | 21.5500 | 21.5100 | 21.5500 | -6.710% | 2 | 3,566 | -83.527% |
| 2026-09-22 | 23.2000 | 23.2000 | 23.1000 | 23.1000 | +58.328% | 40 | 3,586 | -84.632% |
| 2026-09-17 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | +19.297% | 1 | 3,586 | -75.668% |
| 2026-09-15 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -16.916% | 1 | 3,586 | -70.973% |
| 2026-09-10 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -11.803% | 1 | 3,586 | -75.883% |
| 2026-09-08 | 17.0600 | 17.1000 | 16.6900 | 16.6900 | +9.443% | 25 | 3,584 | -78.730% |
| 2026-09-04 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -1.422% | 1 | 3,583 | -76.721% |
| 2026-09-03 | 13.6400 | 15.5100 | 13.6400 | 15.4700 | +13.834% | 8 | 3,584 | -77.052% |
| 2026-09-02 | 13.3500 | 13.7700 | 13.3500 | 13.5900 | -3.274% | 20 | 3,564 | -73.878% |
| 2026-09-01 | 14.4100 | 14.5100 | 14.0500 | 14.0500 | -13.804% | 46 | 3,553 | -74.733% |
| 2026-08-31 | 16.1600 | 16.3000 | 15.8700 | 16.3000 | -6.537% | 17 | 3,552 | -78.221% |
| 2026-08-28 | 19.2200 | 19.4500 | 17.0800 | 17.4400 | -7.283% | 33 | 3,538 | -79.644% |
| 2026-08-27 | 18.8800 | 19.0200 | 18.7600 | 18.8100 | +0.804% | 22 | 3,540 | -81.127% |
| 2026-08-20 | 19.4200 | 19.4200 | 18.6400 | 18.6600 | -10.375% | 23 | 3,545 | -80.975% |
| 2026-08-19 | 20.8000 | 20.8200 | 20.8000 | 20.8200 | -0.857% | 154 | 3,545 | -82.949% |
| 2026-08-18 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -18.320% | 1 | 3,544 | -83.095% |
| 2026-08-13 | 25.7100 | 25.7100 | 25.5700 | 25.7100 | +8.025% | 40 | 3,559 | -86.192% |
| 2026-08-12 | 23.7800 | 23.8000 | 23.7800 | 23.8000 | +7.014% | 4 | 3,556 | -85.084% |
| 2026-08-11 | 22.2000 | 22.2400 | 22.2000 | 22.2400 | -10.862% | 10 | 3,556 | -84.038% |
| 2026-08-07 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | +5.676% | 1 | 3,556 | -85.772% |
| 2026-08-06 | 22.6000 | 23.6100 | 22.3800 | 23.6100 | -9.332% | 74 | 3,556 | -84.964% |
| 2026-08-05 | 29.2100 | 29.2100 | 26.0400 | 26.0400 | -3.053% | 18 | 3,539 | -86.367% |
| 2026-08-04 | 23.2100 | 26.8600 | 23.0700 | 26.8600 | +43.330% | 7 | 3,538 | -86.783% |
| 2026-08-03 | 17.1100 | 18.7400 | 17.1100 | 18.7400 | +14.268% | 5 | 3,539 | -81.057% |
| 2026-07-31 | 15.6300 | 16.4000 | 15.6300 | 16.4000 | +5.128% | 13 | 3,544 | -78.354% |
| 2026-07-30 | 16.0100 | 16.0100 | 15.6000 | 15.6000 | +17.736% | 3 | 3,546 | -77.244% |
| 2026-07-29 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -7.730% | 4 | 3,546 | -73.208% |
| 2026-07-28 | 14.6100 | 14.7600 | 14.3600 | 14.3600 | -12.705% | 8 | 3,538 | -75.279% |
| 2026-07-27 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -33.021% | 1 | 3,538 | -78.419% |
| 2026-07-21 | 24.5600 | 24.5600 | 24.5600 | 24.5600 | -10.691% | 1 | 3,538 | -85.546% |
| 2026-07-15 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -12.698% | 1 | 3,537 | -87.091% |
| 2026-07-10 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -4.284% | 4 | 3,533 | -88.730% |
| 2026-07-06 | 32.9100 | 32.9100 | 32.9100 | 32.9100 | +11.145% | 4 | 3,529 | -89.213% |
| 2026-07-02 | 29.5800 | 29.6100 | 29.5700 | 29.6100 | -15.857% | 99 | 3,529 | -88.011% |
| 2026-07-01 | 34.7000 | 35.1900 | 33.9000 | 35.1900 | +16.755% | 21 | 3,509 | -89.912% |
| 2026-06-26 | 30.8700 | 30.8700 | 30.1400 | 30.1400 | -6.368% | 9 | 3,509 | -88.222% |
| 2026-06-25 | 32.1800 | 32.1900 | 32.1800 | 32.1900 | -5.324% | 10 | 3,514 | -88.972% |
| 2026-06-23 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -17.174% | 1 | 3,513 | -89.559% |
| 2026-06-22 | 43.6300 | 43.6300 | 41.0500 | 41.0500 | -2.262% | 2 | 3,512 | -91.352% |
| 2026-06-18 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +15.480% | 1 | 3,513 | -91.548% |
| 2026-06-17 | 38.3200 | 38.9300 | 36.3700 | 36.3700 | -4.289% | 292 | 3,231 | -90.239% |
| 2026-06-16 | 41.5500 | 41.7400 | 38.0000 | 38.0000 | -9.156% | 126 | 3,170 | -90.658% |
| 2026-06-15 | 40.0000 | 42.1300 | 39.2500 | 41.8300 | +22.957% | 1,580 | 3,466 | -91.513% |
| 2026-06-12 | 34.3100 | 34.3100 | 34.0200 | 34.0200 | +6.746% | 13 | 3,453 | -89.565% |
| 2026-06-11 | 31.0000 | 31.8700 | 31.0000 | 31.8700 | +22.577% | 10 | 3,456 | -88.861% |
| 2026-06-10 | 29.1000 | 29.1000 | 26.0000 | 26.0000 | -21.355% | 4 | 3,456 | -86.346% |
| 2026-06-08 | 30.2700 | 33.0600 | 29.0000 | 33.0600 | +16.655% | 12 | 3,456 | -89.262% |
| 2026-06-05 | 34.6300 | 34.6300 | 27.7300 | 28.3400 | -24.225% | 5,430 | 2,143 | -87.474% |
| 2026-05-29 | 37.7300 | 37.7300 | 37.2100 | 37.4000 | +2.804% | 2,540 | 3,081 | -90.508% |
| 2026-05-28 | 35.6200 | 36.3800 | 35.4900 | 36.3800 | +41.612% | 2,546 | 562 | -90.242% |
| 2026-05-20 | 25.6900 | 25.6900 | 25.6900 | 25.6900 | +16.139% | 1 | 562 | -86.181% |
| 2026-05-18 | 24.4600 | 24.4700 | 22.1200 | 22.1200 | -16.085% | 10 | 556 | -83.951% |
| 2026-05-15 | 28.5100 | 28.5100 | 26.3600 | 26.3600 | -14.968% | 3 | 559 | -86.533% |
| 2026-05-14 | 29.8000 | 31.5300 | 29.7900 | 31.0000 | +7.155% | 701 | 559 | -88.548% |
| 2026-05-13 | 28.9300 | 28.9300 | 28.9300 | 28.9300 | +19.793% | 9 | 488 | -87.729% |
| 2026-05-12 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +7.333% | 2 | 488 | -85.300% |
| 2026-05-08 | 22.0000 | 22.5000 | 22.0000 | 22.5000 | +2.273% | 12 | 488 | -84.222% |
| 2026-05-07 | 20.5000 | 22.0000 | 20.5000 | 22.0000 | +9.453% | 4 | 488 | -83.864% |
| 2026-05-06 | 17.6100 | 20.1000 | 17.5100 | 20.1000 | +28.271% | 13 | 488 | -82.338% |
| 2026-05-05 | 14.9500 | 15.6700 | 14.9500 | 15.6700 | +14.380% | 9 | 488 | -77.345% |
| 2026-05-04 | 14.2300 | 14.2300 | 13.7000 | 13.7000 | +9.600% | 14 | 487 | -74.088% |
| 2026-04-30 | 11.5000 | 12.5000 | 11.5000 | 12.5000 | +12.613% | 11 | 482 | -71.600% |
| 2026-04-24 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +30.742% | 5 | 482 | -68.018% |
| 2026-04-20 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -5.771% | 1 | 483 | -58.186% |
| 2026-04-17 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +211.765% | 15 | 482 | -60.599% |
| 2026-04-02 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +18.443% | 1 | 467 | +22.837% |
| 2026-03-27 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -33.696% | 1 | 467 | +45.492% |
| 2026-03-20 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -11.751% | 1 | 468 | -3.533% |
| 2026-03-17 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | -4.138% | 2 | 469 | -14.868% |
| 2026-03-09 | 4.2000 | 4.4900 | 4.2000 | 4.3500 | +1.163% | 3 | 468 | -18.391% |
| 2026-03-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 2 | 468 | -17.442% |
| 2026-02-17 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | -16.821% | 4 | 468 | -21.111% |
| 2026-02-12 | 5.3700 | 5.4100 | 5.3700 | 5.4100 | +7.129% | 2 | 468 | -34.381% |
| 2026-02-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -15.268% | 4 | 467 | -29.703% |
| 2026-02-10 | 5.5000 | 5.9600 | 5.5000 | 5.9600 | -0.667% | 4 | 463 | -40.436% |
| 2026-02-09 | 5.6800 | 6.0000 | 5.6800 | 6.0000 | -7.407% | 14 | 461 | -40.833% |
| 2026-02-06 | 5.0000 | 6.4800 | 5.0000 | 6.4800 | +30.909% | 4 | 461 | -45.216% |
| 2026-02-05 | 5.3300 | 5.3300 | 4.8000 | 4.9500 | -31.818% | 29 | 459 | -28.283% |
| 2026-01-29 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -11.463% | 1 | 430 | -51.102% |
| 2026-01-28 | 8.5500 | 8.5500 | 8.2000 | 8.2000 | -8.072% | 2 | 429 | -56.707% |
| 2025-12-01 | 9.1200 | 9.1200 | 8.9200 | 8.9200 | -35.596% | 50 | 428 | -60.202% |
| 2025-10-29 | 13.8900 | 13.8900 | 13.8400 | 13.8500 | +130.833% | 8 | 403 | -74.368% |
| 2025-09-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 8 | 407 | -40.833% |
| 2025-08-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +10.375% | 8 | 407 | -29.000% |
| 2025-08-08 | 4.5400 | 4.5400 | 4.5200 | 4.5300 | +15.857% | 200 | 399 | -21.634% |
| 2025-08-04 | 3.8500 | 4.0200 | 3.8500 | 3.9100 | 0.000% | 598 | 299 | -9.207% |