QQQ270617C00860000
QQQ Jun 17 2027 860.00 Call
optionOPRA
EODNov 5, 2026
3.42USD-46.729%(-3.00)76Vol8,196OI
QQQ270617C00860000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.1000 | 4.5000 | 3.4200 | 3.4200 | -46.729% | 76 | 2,996 | 0.000% |
| 2026-11-04 | 7.5800 | 7.5800 | 6.4200 | 6.4200 | -1.985% | 45 | 2,995 | -46.729% |
| 2026-11-03 | 6.3800 | 6.5500 | 6.3400 | 6.5500 | +2.344% | 3 | 2,996 | -47.786% |
| 2026-11-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -0.775% | 8 | 3,004 | -46.563% |
| 2026-10-30 | 7.1100 | 7.1200 | 6.2800 | 6.4500 | -29.891% | 36 | 3,022 | -46.977% |
| 2026-10-29 | 9.0000 | 9.5500 | 9.0000 | 9.2000 | -18.512% | 5 | 3,022 | -62.826% |
| 2026-10-27 | 10.9900 | 11.2900 | 10.9500 | 11.2900 | +10.686% | 17 | 3,035 | -69.708% |
| 2026-10-26 | 9.6400 | 10.2000 | 9.2500 | 10.2000 | +10.509% | 62 | 3,014 | -66.471% |
| 2026-10-23 | 8.6200 | 9.2300 | 8.6200 | 9.2300 | +3.708% | 5 | 3,012 | -62.947% |
| 2026-10-22 | 10.0200 | 10.0200 | 8.8700 | 8.9000 | -23.932% | 246 | 3,102 | -61.573% |
| 2026-10-21 | 11.8000 | 12.4400 | 11.4900 | 11.7000 | +12.934% | 19 | 3,101 | -70.769% |
| 2026-10-20 | 9.7800 | 11.3500 | 9.7800 | 10.3600 | -6.751% | 70 | 3,137 | -66.988% |
| 2026-10-19 | 10.5400 | 11.1100 | 10.5400 | 11.1100 | +23.034% | 12 | 3,132 | -69.217% |
| 2026-10-16 | 10.5400 | 10.9600 | 9.0000 | 9.0300 | -28.333% | 123 | 3,190 | -62.126% |
| 2026-10-15 | 10.5200 | 12.6000 | 10.5200 | 12.6000 | -2.098% | 125 | 3,099 | -72.857% |
| 2026-10-14 | 14.7000 | 14.7000 | 12.8700 | 12.8700 | -19.411% | 203 | 2,990 | -73.427% |
| 2026-10-13 | 16.4700 | 16.4700 | 15.9700 | 15.9700 | -7.205% | 101 | 2,891 | -78.585% |
| 2026-10-12 | 17.3000 | 17.3000 | 17.2100 | 17.2100 | -13.950% | 4 | 2,887 | -80.128% |
| 2026-10-08 | 21.4000 | 21.8200 | 20.0000 | 20.0000 | -8.759% | 122 | 2,882 | -82.900% |
| 2026-10-07 | 21.9900 | 22.0200 | 21.9100 | 21.9200 | -12.285% | 271 | 2,611 | -84.398% |
| 2026-10-06 | 25.4500 | 26.4000 | 24.9900 | 24.9900 | +4.780% | 109 | 2,611 | -86.315% |
| 2026-10-05 | 23.1200 | 23.8600 | 23.1200 | 23.8500 | +8.114% | 10 | 2,601 | -85.660% |
| 2026-10-02 | 24.0000 | 24.0000 | 21.9800 | 22.0600 | +5.803% | 156 | 2,602 | -84.497% |
| 2026-09-30 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +9.506% | 1 | 2,602 | -83.597% |
| 2026-09-29 | 19.1600 | 19.1600 | 19.0400 | 19.0400 | -11.028% | 3 | 2,603 | -82.038% |
| 2026-09-25 | 21.2500 | 21.5800 | 21.2500 | 21.4000 | +8.190% | 20 | 2,603 | -84.019% |
| 2026-09-24 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | -4.904% | 25 | 2,604 | -82.710% |
| 2026-09-23 | 20.2600 | 20.8300 | 20.2600 | 20.8000 | -4.631% | 60 | 2,567 | -83.558% |
| 2026-09-22 | 21.7800 | 21.8100 | 21.7800 | 21.8100 | +30.599% | 100 | 2,617 | -84.319% |
| 2026-09-21 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +20.491% | 1 | 2,618 | -79.521% |
| 2026-09-18 | 13.9000 | 14.0100 | 13.6600 | 13.8600 | +2.363% | 177 | 2,693 | -75.325% |
| 2026-09-17 | 13.6100 | 13.6100 | 13.4800 | 13.5400 | +13.782% | 4 | 2,694 | -74.742% |
| 2026-09-16 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.569% | 1 | 2,694 | -71.261% |
| 2026-09-15 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -22.215% | 1 | 2,695 | -69.947% |
| 2026-09-11 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -5.856% | 1 | 2,695 | -76.623% |
| 2026-09-09 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -3.658% | 1 | 2,695 | -77.992% |
| 2026-09-08 | 15.3200 | 16.1500 | 15.3200 | 16.1300 | +13.432% | 28 | 2,675 | -78.797% |
| 2026-09-04 | 15.5000 | 15.5200 | 14.2000 | 14.2200 | -5.200% | 125 | 2,674 | -75.949% |
| 2026-09-03 | 14.3800 | 15.0000 | 14.3800 | 15.0000 | +19.713% | 6 | 2,674 | -77.200% |
| 2026-09-02 | 12.5500 | 12.6000 | 12.4000 | 12.5300 | -7.868% | 129 | 2,604 | -72.706% |
| 2026-09-01 | 13.5600 | 13.6600 | 13.5000 | 13.6000 | -11.516% | 77 | 2,598 | -74.853% |
| 2026-08-31 | 15.3600 | 15.3900 | 15.0500 | 15.3700 | -4.712% | 70 | 2,576 | -77.749% |
| 2026-08-28 | 16.7900 | 16.8800 | 16.1300 | 16.1300 | -8.922% | 25 | 2,565 | -78.797% |
| 2026-08-27 | 17.8700 | 17.8700 | 17.2600 | 17.7100 | +9.119% | 6 | 2,560 | -80.689% |
| 2026-08-26 | 16.2900 | 16.2900 | 16.2300 | 16.2300 | -3.393% | 2 | 2,561 | -78.928% |
| 2026-08-25 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -7.182% | 1 | 2,561 | -79.643% |
| 2026-08-21 | 18.0000 | 18.1000 | 17.4600 | 18.1000 | +2.376% | 8 | 2,555 | -81.105% |
| 2026-08-20 | 17.9100 | 17.9100 | 17.6700 | 17.6800 | -10.071% | 16 | 2,555 | -80.656% |
| 2026-08-19 | 19.7700 | 19.7700 | 19.6600 | 19.6600 | -5.707% | 17 | 2,539 | -82.604% |
| 2026-08-18 | 21.3000 | 21.3000 | 20.8500 | 20.8500 | -17.393% | 3 | 2,539 | -83.597% |
| 2026-08-17 | 25.2400 | 25.2400 | 25.2400 | 25.2400 | -1.445% | 1 | 2,539 | -86.450% |
| 2026-08-14 | 25.6100 | 25.6100 | 25.6100 | 25.6100 | -1.651% | 3 | 2,539 | -86.646% |
| 2026-08-13 | 24.4800 | 26.0400 | 24.3400 | 26.0400 | +16.406% | 1,986 | 2,160 | -86.866% |
| 2026-08-12 | 22.7500 | 22.7500 | 22.3700 | 22.3700 | +5.668% | 23 | 2,143 | -84.712% |
| 2026-08-11 | 22.8600 | 23.1700 | 21.1100 | 21.1700 | -10.637% | 25 | 2,142 | -83.845% |
| 2026-08-07 | 23.6400 | 23.9200 | 23.6000 | 23.6900 | +5.948% | 93 | 2,049 | -85.564% |
| 2026-08-06 | 23.4200 | 24.0000 | 22.0400 | 22.3600 | -7.489% | 8 | 2,046 | -84.705% |
| 2026-08-05 | 28.0300 | 28.1600 | 24.0000 | 24.1700 | -7.110% | 1,669 | 1,215 | -85.850% |
| 2026-08-04 | 22.0900 | 26.0200 | 21.9600 | 26.0200 | +73.930% | 77 | 1,243 | -86.856% |
| 2026-07-31 | 15.2900 | 15.2900 | 14.9600 | 14.9600 | +15.077% | 3 | 1,242 | -77.139% |
| 2026-07-29 | 12.8100 | 13.0000 | 12.8100 | 13.0000 | -3.846% | 10 | 1,251 | -73.692% |
| 2026-07-28 | 14.0100 | 14.0100 | 13.5200 | 13.5200 | -22.075% | 3 | 1,251 | -74.704% |
| 2026-07-24 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -11.162% | 1 | 1,250 | -80.288% |
| 2026-07-23 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | -11.828% | 4 | 1,254 | -82.488% |
| 2026-07-21 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +9.383% | 1 | 1,253 | -84.560% |
| 2026-07-20 | 20.5300 | 20.5300 | 20.2500 | 20.2500 | -0.246% | 11 | 1,253 | -83.111% |
| 2026-07-17 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -16.461% | 2 | 1,251 | -83.153% |
| 2026-07-16 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -6.394% | 6 | 1,257 | -85.926% |
| 2026-07-15 | 25.9600 | 25.9600 | 25.9600 | 25.9600 | -3.852% | 6 | 1,251 | -86.826% |
| 2026-07-14 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +5.428% | 7 | 1,244 | -87.333% |
| 2026-07-13 | 25.7300 | 25.7600 | 25.4900 | 25.6100 | -14.376% | 4 | 1,245 | -86.646% |
| 2026-07-10 | 29.9100 | 29.9100 | 29.9100 | 29.9100 | -0.433% | 1 | 1,245 | -88.566% |
| 2026-07-09 | 29.3600 | 30.0400 | 29.3600 | 30.0400 | +15.361% | 2 | 1,245 | -88.615% |
| 2026-07-08 | 25.6200 | 26.0400 | 25.0000 | 26.0400 | -3.448% | 3 | 1,243 | -86.866% |
| 2026-07-07 | 26.5600 | 26.9700 | 26.5600 | 26.9700 | -14.245% | 376 | 1,237 | -87.319% |
| 2026-07-06 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | +15.244% | 1 | 1,237 | -89.126% |
| 2026-07-02 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | -22.006% | 1 | 1,236 | -87.468% |
| 2026-06-30 | 33.4400 | 34.9900 | 33.4400 | 34.9900 | +7.927% | 4 | 1,241 | -90.226% |
| 2026-06-29 | 30.1100 | 32.4200 | 28.8000 | 32.4200 | +12.102% | 14 | 1,245 | -89.451% |
| 2026-06-26 | 29.5800 | 29.5800 | 28.9200 | 28.9200 | -6.710% | 7 | 1,244 | -88.174% |
| 2026-06-25 | 34.0300 | 34.0300 | 31.0000 | 31.0000 | +4.588% | 13 | 1,235 | -88.968% |
| 2026-06-24 | 31.9500 | 31.9500 | 29.6400 | 29.6400 | -8.688% | 4 | 1,232 | -88.462% |
| 2026-06-23 | 35.2700 | 35.2700 | 32.3700 | 32.4600 | -20.829% | 27 | 1,226 | -89.464% |
| 2026-06-18 | 40.4800 | 41.0000 | 40.4700 | 41.0000 | +18.841% | 301 | 1,249 | -91.659% |
| 2026-06-17 | 36.7200 | 37.0300 | 34.5000 | 34.5000 | -10.899% | 96 | 1,284 | -90.087% |
| 2026-06-16 | 39.9400 | 39.9400 | 38.7200 | 38.7200 | -2.738% | 3 | 1,284 | -91.167% |
| 2026-06-15 | 38.3100 | 39.8300 | 38.1600 | 39.8100 | +22.643% | 385 | 968 | -91.409% |
| 2026-06-12 | 32.7200 | 32.7200 | 32.4600 | 32.4600 | +27.294% | 3 | 967 | -89.464% |
| 2026-06-11 | 26.4600 | 26.4600 | 25.4000 | 25.5000 | -1.620% | 18 | 979 | -86.588% |
| 2026-06-09 | 27.0000 | 27.0000 | 25.9200 | 25.9200 | -15.981% | 3 | 977 | -86.806% |
| 2026-06-08 | 31.0600 | 31.0600 | 30.7400 | 30.8500 | +11.011% | 4 | 975 | -88.914% |
| 2026-06-05 | 32.8900 | 32.8900 | 26.5500 | 27.7900 | -29.859% | 1,821 | 966 | -87.693% |
| 2026-06-02 | 39.7300 | 40.0100 | 39.6200 | 39.6200 | +3.392% | 3 | 964 | -91.368% |
| 2026-06-01 | 37.2200 | 38.3400 | 36.7300 | 38.3200 | +6.771% | 2,553 | 2,944 | -91.075% |
| 2026-05-29 | 36.1000 | 36.2100 | 35.0600 | 35.8900 | +3.728% | 2,541 | 505 | -90.471% |
| 2026-05-28 | 34.6400 | 34.6400 | 34.6000 | 34.6000 | +8.057% | 20 | 515 | -90.116% |
| 2026-05-27 | 31.8700 | 32.0200 | 31.8700 | 32.0200 | +21.703% | 8 | 515 | -89.319% |
| 2026-05-22 | 26.3100 | 26.3100 | 26.3100 | 26.3100 | +11.957% | 3 | 512 | -87.001% |
| 2026-05-21 | 23.3200 | 23.5000 | 23.3200 | 23.5000 | -4.472% | 8 | 516 | -85.447% |
| 2026-05-20 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +14.259% | 1 | 515 | -86.098% |
| 2026-05-19 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | -4.777% | 1 | 514 | -84.115% |
| 2026-05-18 | 22.6000 | 22.6100 | 22.6000 | 22.6100 | -12.938% | 4 | 518 | -84.874% |
| 2026-05-15 | 25.3800 | 26.9000 | 25.3800 | 25.9700 | -12.677% | 500 | 464 | -86.831% |
| 2026-05-14 | 29.9400 | 30.7600 | 29.3900 | 29.7400 | +9.338% | 368 | 464 | -88.500% |
| 2026-05-13 | 24.3800 | 27.8800 | 24.1500 | 27.2000 | +32.039% | 46 | 90 | -87.426% |
| 2026-05-12 | 20.4000 | 20.6000 | 20.4000 | 20.6000 | -20.217% | 2 | 90 | -83.398% |
| 2026-05-11 | 25.3700 | 26.1300 | 25.3700 | 25.8200 | +6.124% | 20 | 90 | -86.754% |
| 2026-05-08 | 22.1600 | 24.3300 | 22.1600 | 24.3300 | +38.554% | 18 | 78 | -85.943% |
| 2026-05-06 | 17.4000 | 17.5600 | 17.4000 | 17.5600 | +34.353% | 4 | 60 | -80.524% |
| 2026-05-01 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | +22.723% | 1 | 58 | -73.833% |
| 2026-04-29 | 10.7000 | 10.7000 | 10.6500 | 10.6500 | -3.005% | 2 | 58 | -67.887% |
| 2026-04-24 | 10.4400 | 10.9800 | 10.4400 | 10.9800 | +28.421% | 21 | 58 | -68.852% |
| 2026-04-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +23.913% | 1 | 59 | -60.000% |
| 2026-04-16 | 7.6300 | 7.6300 | 6.9000 | 6.9000 | +97.708% | 12 | 59 | -50.435% |
| 2026-04-09 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +0.576% | 1 | 69 | -2.006% |
| 2026-04-08 | 3.4000 | 3.5600 | 3.4000 | 3.4700 | +32.443% | 13 | 69 | -1.441% |
| 2026-03-27 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -15.484% | 2 | 71 | +30.534% |
| 2026-03-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -25.301% | 20 | 69 | +10.323% |
| 2026-03-09 | 4.2700 | 4.2700 | 4.0300 | 4.1500 | -0.240% | 42 | 81 | -17.590% |
| 2026-03-06 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -25.045% | 20 | 60 | -17.788% |
| 2026-02-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +16.842% | 1 | 48 | -38.378% |
| 2026-02-05 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | -27.812% | 4 | 49 | -28.000% |
| 2026-02-03 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +1.231% | 1 | 47 | -48.024% |
| 2026-01-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -9.722% | 1 | 46 | -47.385% |
| 2026-01-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +5.882% | 1 | 47 | -52.500% |
| 2025-12-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 48 | -49.706% |
| 2025-12-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +15.450% | 1 | 47 | -49.706% |
| 2025-12-18 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -9.385% | 2 | 47 | -41.935% |
| 2025-12-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -6.743% | 10 | 47 | -47.385% |
| 2025-12-15 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -21.332% | 1 | 47 | -50.933% |
| 2025-12-11 | 8.8100 | 8.8600 | 8.8100 | 8.8600 | +1.142% | 2 | 46 | -61.400% |
| 2025-12-01 | 8.6100 | 8.7600 | 8.6100 | 8.7600 | +20.828% | 2 | 46 | -60.959% |
| 2025-11-20 | 8.9500 | 8.9500 | 7.1600 | 7.2500 | -25.641% | 62 | 46 | -52.828% |
| 2025-11-14 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -8.879% | 1 | 49 | -64.923% |
| 2025-11-04 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -16.925% | 10 | 48 | -68.037% |
| 2025-11-03 | 12.8700 | 12.8800 | 12.8700 | 12.8800 | +4.461% | 2 | 49 | -73.447% |
| 2025-10-31 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +64.400% | 2 | 49 | -72.263% |
| 2025-10-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +15.385% | 1 | 47 | -54.400% |
| 2025-09-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.695% | 20 | 48 | -47.385% |
| 2025-09-22 | 6.9200 | 7.0300 | 6.6800 | 6.6800 | +15.172% | 21 | 28 | -48.802% |
| 2025-09-19 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | +48.718% | 2 | 7 | -41.034% |
| 2025-09-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +17.825% | 1 | 5 | -12.308% |
| 2025-09-03 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +10.702% | 1 | 4 | +3.323% |
| 2025-09-02 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -14.080% | 1 | 4 | +14.381% |
| 2025-08-25 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -5.946% | 1 | 4 | -1.724% |
| 2025-08-22 | 4.2000 | 4.2000 | 3.7000 | 3.7000 | -22.432% | 2 | 5 | -7.568% |
| 2025-08-13 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -0.625% | 1 | 3 | -28.302% |
| 2025-08-12 | 4.4000 | 4.8000 | 4.4000 | 4.8000 | 0.000% | 2 | 0 | -28.750% |