QQQ270617C00870000
QQQ Jun 17 2027 870.00 Call
optionOPRA
EODNov 5, 2026
2.90USD-50.847%(-3.00)44Vol2,197OI
QQQ270617C00870000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.6200 | 4.6200 | 2.9000 | 2.9000 | -50.847% | 44 | 2,167 | 0.000% |
| 2026-11-04 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -5.145% | 3 | 2,167 | -50.847% |
| 2026-11-02 | 6.0400 | 6.2200 | 6.0400 | 6.2200 | +20.077% | 3 | 2,167 | -53.376% |
| 2026-10-30 | 6.0000 | 6.2100 | 5.1800 | 5.1800 | -26.000% | 16 | 2,167 | -44.015% |
| 2026-10-29 | 8.0700 | 8.0700 | 7.0000 | 7.0000 | -26.160% | 9 | 2,175 | -58.571% |
| 2026-10-27 | 9.4900 | 9.5900 | 9.4800 | 9.4800 | +17.618% | 3 | 2,175 | -69.409% |
| 2026-10-23 | 7.8000 | 8.0600 | 7.8000 | 8.0600 | +5.085% | 2 | 2,173 | -64.020% |
| 2026-10-22 | 8.1900 | 8.2800 | 7.6700 | 7.6700 | -23.453% | 4 | 2,173 | -62.190% |
| 2026-10-21 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +31.842% | 1 | 2,173 | -71.058% |
| 2026-10-16 | 9.0700 | 9.3000 | 7.3800 | 7.6000 | -26.782% | 258 | 2,191 | -61.842% |
| 2026-10-15 | 9.1500 | 10.3800 | 9.1500 | 10.3800 | -4.945% | 255 | 2,004 | -72.062% |
| 2026-10-14 | 11.2000 | 11.2000 | 10.9200 | 10.9200 | -22.000% | 5 | 2,000 | -73.443% |
| 2026-10-13 | 13.5000 | 14.0000 | 13.5000 | 14.0000 | -9.502% | 25 | 1,976 | -79.286% |
| 2026-10-12 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -14.056% | 8 | 1,968 | -81.254% |
| 2026-10-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -10.626% | 1 | 1,969 | -83.889% |
| 2026-10-07 | 19.2300 | 20.1400 | 19.2300 | 20.1400 | -12.397% | 3 | 1,971 | -85.601% |
| 2026-10-06 | 22.7500 | 23.0200 | 22.7200 | 22.9900 | +7.330% | 116 | 1,856 | -87.386% |
| 2026-10-05 | 21.4300 | 21.4300 | 21.4000 | 21.4200 | +9.174% | 5 | 1,851 | -86.461% |
| 2026-10-02 | 20.5000 | 21.4800 | 19.5900 | 19.6200 | +8.040% | 25 | 1,864 | -85.219% |
| 2026-10-01 | 17.0900 | 18.1600 | 16.6900 | 18.1600 | +7.265% | 62 | 1,831 | -84.031% |
| 2026-09-29 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | +0.714% | 1 | 1,830 | -82.871% |
| 2026-09-28 | 17.2800 | 17.2800 | 16.8100 | 16.8100 | -11.340% | 11 | 1,829 | -82.748% |
| 2026-09-25 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | +2.764% | 3 | 1,826 | -84.705% |
| 2026-09-24 | 17.1500 | 18.4500 | 17.1500 | 18.4500 | -0.593% | 5 | 1,827 | -84.282% |
| 2026-09-23 | 18.5200 | 18.5800 | 18.5000 | 18.5600 | -8.210% | 53 | 1,879 | -84.375% |
| 2026-09-22 | 19.2800 | 20.2200 | 19.1600 | 20.2200 | +11.713% | 114 | 1,887 | -85.658% |
| 2026-09-21 | 16.8400 | 18.1500 | 16.8000 | 18.1000 | +47.635% | 232 | 1,884 | -83.978% |
| 2026-09-18 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +1.322% | 2 | 1,884 | -76.346% |
| 2026-09-17 | 11.8000 | 12.1000 | 11.8000 | 12.1000 | +19.802% | 11 | 1,874 | -76.033% |
| 2026-09-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.655% | 1 | 1,874 | -71.287% |
| 2026-09-15 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -19.640% | 1 | 1,874 | -71.762% |
| 2026-09-11 | 12.4400 | 12.7800 | 12.4400 | 12.7800 | +5.099% | 5 | 1,877 | -77.308% |
| 2026-09-10 | 12.4600 | 12.9100 | 12.1600 | 12.1600 | -13.636% | 17 | 1,876 | -76.151% |
| 2026-09-09 | 13.6700 | 14.1000 | 13.6700 | 14.0800 | -1.813% | 10 | 1,883 | -79.403% |
| 2026-09-08 | 14.3400 | 14.3400 | 14.2600 | 14.3400 | +13.719% | 79 | 1,840 | -79.777% |
| 2026-09-04 | 13.4000 | 13.4000 | 12.3500 | 12.6100 | -1.868% | 180 | 1,758 | -77.002% |
| 2026-09-03 | 11.6500 | 12.9000 | 11.4600 | 12.8500 | +16.290% | 45 | 1,753 | -77.432% |
| 2026-09-02 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.069% | 1 | 1,752 | -73.756% |
| 2026-09-01 | 12.3300 | 12.6600 | 11.4600 | 11.6400 | -13.969% | 88 | 1,737 | -75.086% |
| 2026-08-31 | 13.3500 | 13.5500 | 13.1400 | 13.5300 | -8.333% | 260 | 1,708 | -78.566% |
| 2026-08-28 | 15.5500 | 16.0500 | 14.3600 | 14.7600 | -7.345% | 60 | 1,671 | -80.352% |
| 2026-08-27 | 15.4900 | 16.3300 | 15.4900 | 15.9300 | +6.698% | 42 | 1,668 | -81.795% |
| 2026-08-26 | 15.0900 | 15.3200 | 14.9300 | 14.9300 | +0.336% | 20 | 1,656 | -80.576% |
| 2026-08-25 | 15.5200 | 15.5200 | 14.7800 | 14.8800 | +5.532% | 16 | 1,656 | -80.511% |
| 2026-08-24 | 14.1200 | 14.4400 | 13.9000 | 14.1000 | -10.703% | 73 | 1,677 | -79.433% |
| 2026-08-21 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | -0.316% | 1 | 1,681 | -81.634% |
| 2026-08-20 | 17.2000 | 17.2000 | 15.8400 | 15.8400 | -10.000% | 296 | 1,604 | -81.692% |
| 2026-08-19 | 17.6800 | 17.7000 | 17.5400 | 17.6000 | -21.076% | 24 | 1,604 | -83.523% |
| 2026-08-17 | 22.6900 | 22.6900 | 22.2700 | 22.3000 | -0.224% | 1,002 | 1,012 | -86.996% |
| 2026-08-14 | 23.8000 | 23.8000 | 22.3500 | 22.3500 | -2.402% | 6 | 1,009 | -87.025% |
| 2026-08-13 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +13.366% | 1 | 1,009 | -87.336% |
| 2026-08-12 | 20.2800 | 20.4500 | 20.2000 | 20.2000 | +6.540% | 54 | 1,006 | -85.644% |
| 2026-08-11 | 21.0000 | 21.0500 | 18.9400 | 18.9600 | -12.059% | 712 | 1,154 | -84.705% |
| 2026-08-10 | 21.9600 | 22.2100 | 21.5600 | 21.5600 | -0.691% | 410 | 1,315 | -86.549% |
| 2026-08-07 | 21.6100 | 21.7100 | 21.5200 | 21.7100 | +7.422% | 4 | 1,317 | -86.642% |
| 2026-08-06 | 21.5100 | 21.9600 | 20.1300 | 20.2100 | -16.831% | 221 | 1,425 | -85.651% |
| 2026-08-05 | 25.4800 | 25.5900 | 23.3200 | 24.3000 | +3.669% | 15 | 1,417 | -88.066% |
| 2026-08-04 | 23.4400 | 23.4400 | 23.4400 | 23.4400 | +95.171% | 33 | 1,384 | -87.628% |
| 2026-07-28 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -26.991% | 10 | 1,384 | -75.853% |
| 2026-07-24 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -6.799% | 1 | 1,383 | -82.371% |
| 2026-07-23 | 16.7400 | 17.6500 | 16.7400 | 17.6500 | -18.438% | 5 | 1,387 | -83.569% |
| 2026-07-21 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | +15.290% | 1 | 1,388 | -86.599% |
| 2026-07-20 | 19.1000 | 19.1000 | 18.7700 | 18.7700 | -1.106% | 2 | 1,388 | -84.550% |
| 2026-07-17 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | -14.888% | 10 | 1,388 | -84.721% |
| 2026-07-16 | 22.0500 | 22.3000 | 22.0500 | 22.3000 | -13.364% | 2 | 1,388 | -86.996% |
| 2026-07-13 | 25.7400 | 25.7400 | 25.7400 | 25.7400 | -6.230% | 20 | 1,368 | -88.733% |
| 2026-07-10 | 27.1400 | 27.4500 | 26.9800 | 27.4500 | +15.482% | 53 | 1,368 | -89.435% |
| 2026-07-08 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | -16.362% | 1 | 1,369 | -87.800% |
| 2026-07-06 | 29.1200 | 29.1200 | 27.9300 | 28.4200 | +11.670% | 23 | 1,347 | -89.796% |
| 2026-07-02 | 27.9400 | 28.0500 | 25.4500 | 25.4500 | -14.511% | 3 | 1,348 | -88.605% |
| 2026-06-29 | 27.3900 | 29.8700 | 27.3900 | 29.7700 | +11.707% | 539 | 1,614 | -90.259% |
| 2026-06-26 | 27.2000 | 27.2000 | 26.2000 | 26.6500 | -11.813% | 81 | 1,614 | -89.118% |
| 2026-06-24 | 30.0000 | 30.2200 | 29.8200 | 30.2200 | -17.769% | 41 | 1,672 | -90.404% |
| 2026-06-22 | 36.7600 | 36.7600 | 36.5500 | 36.7500 | -3.289% | 5 | 1,670 | -92.109% |
| 2026-06-18 | 37.2500 | 38.0000 | 37.2500 | 38.0000 | +17.538% | 386 | 1,649 | -92.368% |
| 2026-06-17 | 34.4500 | 34.4500 | 32.2000 | 32.3300 | -12.622% | 11 | 1,638 | -91.030% |
| 2026-06-16 | 36.9000 | 37.0200 | 36.9000 | 37.0000 | -0.108% | 61 | 1,618 | -92.162% |
| 2026-06-15 | 35.0000 | 37.0400 | 35.0000 | 37.0400 | +25.347% | 302 | 1,497 | -92.171% |
| 2026-06-12 | 27.7200 | 29.7800 | 27.6900 | 29.5500 | +5.235% | 8 | 1,497 | -90.186% |
| 2026-06-11 | 24.3200 | 28.0800 | 23.3600 | 28.0800 | +28.513% | 303 | 1,495 | -89.672% |
| 2026-06-10 | 26.7500 | 26.7500 | 21.6200 | 21.8500 | -4.376% | 12 | 1,527 | -86.728% |
| 2026-06-09 | 25.8100 | 25.8100 | 22.8500 | 22.8500 | -18.393% | 6 | 1,521 | -87.309% |
| 2026-06-08 | 27.0000 | 28.0000 | 27.0000 | 28.0000 | +14.007% | 10 | 1,516 | -89.643% |
| 2026-06-05 | 26.6500 | 26.6900 | 24.4900 | 24.5600 | -32.841% | 800 | 1,297 | -88.192% |
| 2026-06-02 | 36.8600 | 36.8800 | 36.0300 | 36.5700 | +2.208% | 1,121 | 1,823 | -92.070% |
| 2026-06-01 | 34.4000 | 36.2100 | 34.0600 | 35.7800 | +9.019% | 2,324 | 330 | -91.895% |
| 2026-05-29 | 32.8200 | 32.8200 | 32.8200 | 32.8200 | +3.175% | 3 | 327 | -91.164% |
| 2026-05-28 | 29.6500 | 31.8100 | 29.6500 | 31.8100 | +5.681% | 5 | 327 | -90.883% |
| 2026-05-26 | 30.0600 | 30.1000 | 29.7400 | 30.1000 | +20.352% | 52 | 302 | -90.365% |
| 2026-05-22 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | +6.245% | 1 | 302 | -88.405% |
| 2026-05-15 | 23.8500 | 23.8600 | 23.5400 | 23.5400 | -13.615% | 15 | 317 | -87.681% |
| 2026-05-14 | 26.1700 | 28.4500 | 26.1700 | 27.2500 | +8.178% | 112 | 317 | -89.358% |
| 2026-05-13 | 25.1000 | 25.3700 | 25.0500 | 25.1900 | +7.146% | 15 | 285 | -88.487% |
| 2026-05-11 | 22.8000 | 23.6800 | 22.4200 | 23.5100 | +5.615% | 70 | 285 | -87.665% |
| 2026-05-08 | 20.8000 | 22.2600 | 20.8000 | 22.2600 | +28.671% | 14 | 216 | -86.972% |
| 2026-05-07 | 17.5200 | 17.5200 | 17.3000 | 17.3000 | +139.281% | 4 | 210 | -83.237% |
| 2026-04-20 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +1.688% | 2 | 210 | -59.889% |
| 2026-04-17 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +14.677% | 1 | 210 | -59.212% |
| 2026-04-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +14.815% | 8 | 210 | -53.226% |
| 2026-04-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +118.623% | 2 | 210 | -46.296% |
| 2026-04-06 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | +2.066% | 2 | 210 | +17.409% |
| 2026-04-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +4.762% | 1 | 209 | +19.835% |
| 2026-03-31 | 2.0500 | 2.3100 | 2.0500 | 2.3100 | -37.057% | 9 | 209 | +25.541% |
| 2026-03-09 | 3.7300 | 3.7500 | 3.5900 | 3.6700 | -5.168% | 372 | 206 | -20.981% |
| 2026-02-23 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -10.000% | 2 | 22 | -25.065% |
| 2026-02-12 | 4.6300 | 4.6300 | 4.0200 | 4.3000 | -27.119% | 11 | 22 | -32.558% |
| 2026-01-26 | 5.8400 | 5.9000 | 5.8400 | 5.9000 | +22.407% | 2 | 18 | -50.847% |
| 2026-01-20 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -16.464% | 2 | 17 | -39.834% |
| 2026-01-15 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -6.483% | 1 | 15 | -49.740% |
| 2025-12-22 | 6.2100 | 6.2100 | 6.1700 | 6.1700 | +12.182% | 2 | 15 | -52.998% |
| 2025-12-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -11.003% | 1 | 15 | -47.273% |
| 2025-12-15 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -26.950% | 2 | 14 | -53.074% |
| 2025-12-09 | 8.4500 | 8.4600 | 8.4500 | 8.4600 | +29.755% | 2 | 14 | -65.721% |
| 2025-11-20 | 6.4600 | 6.5500 | 6.4600 | 6.5200 | -21.065% | 14 | 14 | -55.521% |
| 2025-11-14 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -16.566% | 2 | 14 | -64.891% |
| 2025-11-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.503% | 1 | 13 | -70.707% |
| 2025-11-04 | 10.1300 | 10.1300 | 9.9500 | 9.9500 | -12.643% | 11 | 13 | -70.854% |
| 2025-11-03 | 11.6000 | 11.6000 | 11.3900 | 11.3900 | +2.244% | 12 | 4 | -74.539% |
| 2025-10-31 | 11.3700 | 11.3700 | 11.1400 | 11.1400 | +6.603% | 3 | 4 | -73.968% |
| 2025-10-30 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -5.000% | 1 | 3 | -72.249% |
| 2025-10-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +79.739% | 1 | 2 | -73.636% |
| 2025-10-10 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -14.525% | 1 | 2 | -52.614% |
| 2025-10-09 | 7.0700 | 7.1600 | 7.0700 | 7.1600 | 0.000% | 2 | 1 | -59.497% |