QQQ270617C00865000
QQQ Jun 17 2027 865.00 Call
optionOPRA
EODNov 5, 2026
3.18USD-48.039%(-2.94)132Vol28,039OI
QQQ270617C00865000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.0100 | 4.1800 | 3.1700 | 3.1800 | -48.039% | 132 | 28,135 | 0.000% |
| 2026-11-04 | 6.0900 | 6.4600 | 6.0900 | 6.1200 | +2.000% | 80 | 28,081 | -48.039% |
| 2026-11-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.910% | 75 | 28,006 | -47.000% |
| 2026-11-02 | 7.0000 | 7.0000 | 6.5500 | 6.6600 | +15.425% | 9 | 28,007 | -52.252% |
| 2026-10-30 | 6.6000 | 6.6000 | 5.7700 | 5.7700 | -35.603% | 23 | 27,990 | -44.887% |
| 2026-10-29 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -15.869% | 1 | 27,990 | -64.509% |
| 2026-10-28 | 10.8000 | 10.8000 | 10.4500 | 10.6500 | +4.926% | 10 | 27,985 | -70.141% |
| 2026-10-27 | 10.2000 | 10.2400 | 10.1500 | 10.1500 | +7.407% | 9 | 27,984 | -68.670% |
| 2026-10-26 | 8.6800 | 9.4500 | 8.6800 | 9.4500 | +9.756% | 5 | 27,984 | -66.349% |
| 2026-10-23 | 8.8900 | 8.8900 | 8.5400 | 8.6100 | +2.135% | 6 | 27,982 | -63.066% |
| 2026-10-22 | 8.3000 | 8.4300 | 8.2400 | 8.4300 | -27.265% | 9 | 27,982 | -62.278% |
| 2026-10-21 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -1.362% | 4 | 27,982 | -72.563% |
| 2026-10-14 | 12.2900 | 12.3100 | 11.7500 | 11.7500 | -21.667% | 4 | 27,984 | -72.936% |
| 2026-10-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -7.975% | 8 | 27,984 | -78.800% |
| 2026-10-12 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -6.590% | 1 | 27,984 | -80.491% |
| 2026-10-08 | 17.4300 | 17.4500 | 17.4300 | 17.4500 | -26.028% | 4 | 27,981 | -81.777% |
| 2026-10-06 | 24.6300 | 24.6300 | 23.5900 | 23.5900 | +6.742% | 2 | 27,983 | -86.520% |
| 2026-10-05 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +15.889% | 1 | 27,983 | -85.611% |
| 2026-10-01 | 19.2900 | 19.2900 | 19.0700 | 19.0700 | -0.884% | 32 | 27,980 | -83.325% |
| 2026-09-30 | 19.6000 | 19.6000 | 19.2400 | 19.2400 | -4.516% | 4 | 27,978 | -83.472% |
| 2026-09-25 | 20.4300 | 20.4300 | 20.1500 | 20.1500 | +9.155% | 20 | 27,978 | -84.218% |
| 2026-09-24 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -5.672% | 1 | 27,978 | -82.774% |
| 2026-09-23 | 19.4800 | 19.5700 | 19.4800 | 19.5700 | -5.092% | 99 | 27,879 | -83.751% |
| 2026-09-22 | 20.5400 | 20.6200 | 20.5400 | 20.6200 | +1.626% | 8 | 27,880 | -84.578% |
| 2026-09-21 | 15.8000 | 20.2900 | 15.8000 | 20.2900 | +60.016% | 100 | 27,876 | -84.327% |
| 2026-09-17 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +10.742% | 1 | 27,876 | -74.921% |
| 2026-09-14 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -24.522% | 4 | 27,872 | -72.227% |
| 2026-09-08 | 15.2100 | 15.2100 | 15.1200 | 15.1700 | +10.408% | 6 | 27,871 | -79.038% |
| 2026-09-03 | 12.7100 | 13.7400 | 12.5300 | 13.7400 | +5.692% | 60 | 27,856 | -76.856% |
| 2026-09-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -10.221% | 35 | 27,871 | -75.538% |
| 2026-08-31 | 13.9200 | 14.4800 | 13.9200 | 14.4800 | -5.236% | 14 | 27,882 | -78.039% |
| 2026-08-28 | 17.3200 | 17.3300 | 15.2100 | 15.2800 | -11.574% | 1,314 | 27,911 | -79.188% |
| 2026-08-27 | 17.0900 | 17.2800 | 16.7500 | 17.2800 | +7.731% | 261 | 27,881 | -81.597% |
| 2026-08-25 | 15.9800 | 16.0400 | 15.9700 | 16.0400 | +6.933% | 62 | 27,881 | -80.175% |
| 2026-08-24 | 15.5000 | 15.5000 | 15.0000 | 15.0000 | -10.926% | 36 | 27,881 | -78.800% |
| 2026-08-20 | 16.9000 | 16.9500 | 16.5300 | 16.8400 | -10.187% | 48 | 27,907 | -81.116% |
| 2026-08-19 | 18.6200 | 18.7500 | 18.5600 | 18.7500 | -5.159% | 16 | 27,893 | -83.040% |
| 2026-08-18 | 21.0000 | 21.0000 | 19.7700 | 19.7700 | -19.372% | 32 | 27,893 | -83.915% |
| 2026-08-13 | 24.5200 | 24.5200 | 24.5200 | 24.5200 | +13.993% | 10 | 27,883 | -87.031% |
| 2026-08-12 | 21.3100 | 21.5100 | 21.3000 | 21.5100 | +6.909% | 18 | 27,880 | -85.216% |
| 2026-08-11 | 22.0700 | 22.0700 | 20.0600 | 20.1200 | -13.089% | 6 | 27,880 | -84.195% |
| 2026-08-10 | 23.2000 | 23.2300 | 23.1400 | 23.1500 | +1.714% | 8 | 27,880 | -86.263% |
| 2026-08-07 | 22.7900 | 22.8100 | 22.7600 | 22.7600 | +6.704% | 66 | 27,880 | -86.028% |
| 2026-08-06 | 21.6800 | 21.6800 | 21.2600 | 21.3300 | -10.939% | 708 | 27,881 | -85.091% |
| 2026-08-05 | 28.2800 | 28.2800 | 23.9500 | 23.9500 | +65.172% | 35 | 27,854 | -86.722% |
| 2026-08-03 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.164% | 1 | 27,854 | -78.069% |
| 2026-07-31 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +11.005% | 1 | 27,858 | -78.982% |
| 2026-07-30 | 13.8000 | 13.8000 | 13.6300 | 13.6300 | +14.538% | 16 | 27,870 | -76.669% |
| 2026-07-29 | 12.8300 | 12.8300 | 11.9000 | 11.9000 | -6.886% | 2 | 27,870 | -73.277% |
| 2026-07-28 | 12.9400 | 13.0400 | 12.7700 | 12.7800 | -14.800% | 22 | 27,889 | -75.117% |
| 2026-07-27 | 15.1900 | 15.1900 | 15.0000 | 15.0000 | -13.445% | 4,252 | 27,891 | -78.800% |
| 2026-07-24 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | +0.231% | 1 | 27,892 | -81.650% |
| 2026-07-23 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -22.950% | 1 | 27,892 | -81.608% |
| 2026-07-21 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | +10.324% | 1 | 27,892 | -85.829% |
| 2026-07-20 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | +9.946% | 1 | 27,892 | -84.366% |
| 2026-07-17 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -27.137% | 1 | 27,891 | -82.811% |
| 2026-07-15 | 25.3900 | 25.3900 | 25.3900 | 25.3900 | +1.723% | 1 | 27,890 | -87.475% |
| 2026-07-13 | 24.9600 | 24.9600 | 24.9600 | 24.9600 | -13.901% | 1 | 27,891 | -87.260% |
| 2026-07-10 | 27.8000 | 29.2000 | 27.8000 | 28.9900 | -2.849% | 571 | 27,771 | -89.031% |
| 2026-07-06 | 29.8400 | 29.8400 | 29.8400 | 29.8400 | +8.945% | 2 | 27,771 | -89.343% |
| 2026-07-02 | 27.2800 | 27.3900 | 27.2800 | 27.3900 | -12.380% | 20 | 27,771 | -88.390% |
| 2026-07-01 | 31.1200 | 31.4400 | 30.9800 | 31.2600 | -10.353% | 60 | 28,067 | -89.827% |
| 2026-06-30 | 33.4300 | 34.9200 | 33.4300 | 34.8700 | +13.031% | 503 | 28,067 | -90.880% |
| 2026-06-29 | 30.7000 | 31.5200 | 30.6500 | 30.8500 | +11.533% | 180 | 27,939 | -89.692% |
| 2026-06-26 | 29.2500 | 29.2500 | 27.6600 | 27.6600 | -7.800% | 4 | 27,937 | -88.503% |
| 2026-06-25 | 32.9600 | 32.9600 | 30.0000 | 30.0000 | -9.366% | 13 | 27,925 | -89.400% |
| 2026-06-23 | 31.0100 | 34.3200 | 31.0100 | 33.1000 | -13.600% | 4 | 27,925 | -90.393% |
| 2026-06-22 | 38.2500 | 38.3700 | 38.2500 | 38.3100 | -1.970% | 16 | 27,909 | -91.699% |
| 2026-06-18 | 38.0000 | 39.1100 | 38.0000 | 39.0800 | +10.333% | 301 | 27,673 | -91.863% |
| 2026-06-17 | 35.4000 | 35.6600 | 35.3000 | 35.4200 | -7.952% | 22 | 29,828 | -91.022% |
| 2026-06-16 | 37.5000 | 38.4800 | 37.5000 | 38.4800 | +0.078% | 34 | 29,827 | -91.736% |
| 2026-06-15 | 38.2600 | 38.7300 | 38.2600 | 38.4500 | +24.193% | 611 | 29,757 | -91.730% |
| 2026-06-12 | 29.4200 | 31.1500 | 28.6500 | 30.9600 | +35.374% | 28,662 | 1,542 | -89.729% |
| 2026-06-10 | 27.5000 | 27.5000 | 22.8700 | 22.8700 | -19.073% | 725 | 1,242 | -86.095% |
| 2026-06-08 | 28.1000 | 28.2600 | 28.0700 | 28.2600 | +9.918% | 25 | 1,219 | -88.747% |
| 2026-06-05 | 31.2900 | 31.5400 | 25.7100 | 25.7100 | -33.514% | 819 | 1,018 | -87.631% |
| 2026-06-03 | 38.6700 | 38.6700 | 38.6700 | 38.6700 | +5.512% | 3 | 1,015 | -91.777% |
| 2026-06-01 | 35.8300 | 36.9200 | 35.8300 | 36.6500 | +6.479% | 2,540 | 2,994 | -91.323% |
| 2026-05-29 | 34.6000 | 34.7300 | 34.2200 | 34.4200 | +3.394% | 2,541 | 454 | -90.761% |
| 2026-05-28 | 33.2900 | 33.2900 | 33.2900 | 33.2900 | +11.338% | 4 | 450 | -90.448% |
| 2026-05-27 | 30.4600 | 30.6300 | 29.9000 | 29.9000 | -0.829% | 3 | 450 | -89.365% |
| 2026-05-26 | 28.2800 | 30.1500 | 28.2800 | 30.1500 | +26.841% | 2 | 450 | -89.453% |
| 2026-05-21 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | -3.452% | 1 | 451 | -86.622% |
| 2026-05-15 | 24.9700 | 24.9800 | 24.4600 | 24.6200 | -11.819% | 847 | 212 | -87.084% |
| 2026-05-14 | 26.9700 | 27.9200 | 26.9700 | 27.9200 | +5.081% | 8 | 212 | -88.610% |
| 2026-05-13 | 23.1200 | 26.5700 | 23.1200 | 26.5700 | +18.194% | 17 | 193 | -88.032% |
| 2026-05-12 | 22.9000 | 22.9000 | 22.4800 | 22.4800 | -3.808% | 3 | 193 | -85.854% |
| 2026-05-08 | 22.0500 | 23.3700 | 22.0500 | 23.3700 | +31.292% | 6 | 193 | -86.393% |
| 2026-05-07 | 19.3500 | 19.3500 | 17.8000 | 17.8000 | +2.476% | 4 | 195 | -82.135% |
| 2026-05-06 | 16.6700 | 17.3700 | 16.6700 | 17.3700 | +23.630% | 3 | 195 | -81.693% |
| 2026-05-05 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +35.226% | 1 | 195 | -77.367% |
| 2026-04-30 | 10.0900 | 10.3900 | 10.0900 | 10.3900 | -2.533% | 2 | 195 | -69.394% |
| 2026-04-27 | 10.6500 | 10.6600 | 10.6500 | 10.6600 | +56.305% | 2 | 196 | -70.169% |
| 2026-04-16 | 7.2000 | 7.2000 | 6.8200 | 6.8200 | +6.065% | 2 | 196 | -53.372% |
| 2026-04-15 | 6.0000 | 6.4400 | 6.0000 | 6.4300 | +81.638% | 3 | 196 | -50.544% |
| 2026-04-13 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +7.927% | 3 | 196 | -10.169% |
| 2026-04-09 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | +0.613% | 2 | 196 | -3.049% |
| 2026-04-08 | 3.3500 | 3.3500 | 3.2600 | 3.2600 | -10.440% | 2 | 194 | -2.454% |
| 2026-03-17 | 3.6400 | 3.6800 | 3.3900 | 3.6400 | -1.355% | 110 | 195 | -12.637% |
| 2026-03-05 | 4.2500 | 4.2800 | 3.6900 | 3.6900 | +3.944% | 44 | 195 | -13.821% |
| 2026-03-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -18.391% | 1 | 194 | -10.423% |
| 2026-02-27 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 5 | 194 | -26.897% |
| 2026-02-24 | 4.3400 | 4.3500 | 4.3400 | 4.3500 | +8.750% | 2 | 189 | -26.897% |
| 2026-02-13 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | -23.810% | 8 | 189 | -20.500% |
| 2026-02-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.942% | 1 | 189 | -39.429% |
| 2026-01-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.830% | 1 | 188 | -38.252% |
| 2026-01-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.360% | 1 | 189 | -40.000% |
| 2025-12-31 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -7.213% | 1 | 189 | -43.816% |
| 2025-12-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.175% | 1 | 189 | -47.869% |
| 2025-12-22 | 6.6200 | 6.6200 | 6.3000 | 6.3000 | +2.439% | 276 | 190 | -49.524% |
| 2025-12-16 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.385% | 20 | 156 | -48.293% |
| 2025-12-15 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | -21.403% | 18 | 156 | -51.077% |
| 2025-12-01 | 8.1400 | 8.2700 | 8.1400 | 8.2700 | +14.861% | 10 | 156 | -61.548% |
| 2025-11-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -23.648% | 2 | 156 | -55.833% |
| 2025-11-14 | 9.3900 | 9.4300 | 9.3900 | 9.4300 | -10.190% | 2 | 154 | -66.278% |
| 2025-11-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +36.364% | 1 | 154 | -69.714% |
| 2025-11-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -18.346% | 2 | 155 | -58.701% |
| 2025-11-06 | 9.4200 | 9.4300 | 9.4200 | 9.4300 | -8.447% | 2 | 153 | -66.278% |
| 2025-11-04 | 11.3300 | 11.6600 | 10.3000 | 10.3000 | -15.574% | 14 | 151 | -69.126% |
| 2025-11-03 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +4.452% | 1 | 137 | -73.934% |
| 2025-10-31 | 11.7900 | 11.7900 | 11.6800 | 11.6800 | +6.182% | 2 | 137 | -72.774% |
| 2025-10-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.281% | 1 | 137 | -71.091% |
| 2025-10-29 | 12.5800 | 12.5800 | 12.5100 | 12.5400 | +20.693% | 200 | 136 | -74.641% |
| 2025-10-28 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +33.548% | 1 | 50 | -69.394% |
| 2025-10-24 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +4.570% | 2 | 50 | -59.126% |
| 2025-10-21 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +0.950% | 3 | 50 | -57.258% |
| 2025-10-20 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -0.808% | 1 | 50 | -56.852% |
| 2025-10-08 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +8.309% | 2 | 49 | -57.201% |
| 2025-10-06 | 6.7000 | 6.9000 | 6.7000 | 6.8600 | +17.265% | 10 | 49 | -53.644% |
| 2025-09-29 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | +6.947% | 21 | 48 | -45.641% |
| 2025-09-25 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -8.833% | 3 | 68 | -41.865% |
| 2025-09-24 | 6.2400 | 6.2400 | 6.0000 | 6.0000 | -4.000% | 3 | 65 | -47.000% |
| 2025-09-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.821% | 20 | 62 | -49.120% |
| 2025-09-22 | 5.8600 | 6.0200 | 5.8600 | 6.0200 | +3.436% | 22 | 42 | -47.176% |
| 2025-09-19 | 5.4500 | 5.8200 | 5.4500 | 5.8200 | +1.217% | 3 | 21 | -45.361% |
| 2025-09-18 | 5.3000 | 5.7500 | 5.3000 | 5.7500 | +23.656% | 2 | 22 | -44.696% |
| 2025-09-17 | 4.6400 | 4.7000 | 4.6400 | 4.6500 | +3.104% | 11 | 22 | -31.613% |
| 2025-09-15 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +7.895% | 1 | 14 | -29.490% |
| 2025-09-12 | 3.7400 | 4.3000 | 3.7400 | 4.1800 | +5.290% | 5 | 13 | -23.923% |
| 2025-09-11 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +8.767% | 1 | 10 | -19.899% |
| 2025-09-10 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 3 | 10 | -12.877% |
| 2025-09-09 | 3.6000 | 3.7500 | 3.6000 | 3.6500 | +2.817% | 5 | 10 | -12.877% |
| 2025-09-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +15.635% | 1 | 6 | -10.423% |
| 2025-09-02 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -8.358% | 1 | 6 | +3.583% |
| 2025-08-29 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.286% | 1 | 4 | -5.075% |
| 2025-08-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.287% | 1 | 4 | -9.143% |
| 2025-08-25 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -0.286% | 2 | 3 | -8.883% |
| 2025-08-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 1 | -9.143% |