QQQ270617C00875000
QQQ Jun 17 2027 875.00 Call
optionOPRA
EODNov 5, 2026
2.77USD-46.731%(-2.43)20Vol5,393OI
QQQ270617C00875000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.1100 | 3.4800 | 2.7700 | 2.7700 | -46.731% | 20 | 5,408 | 0.000% |
| 2026-11-04 | 6.0000 | 6.0000 | 5.2000 | 5.2000 | +0.775% | 2 | 5,408 | -46.731% |
| 2026-11-03 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -11.492% | 8 | 5,400 | -46.318% |
| 2026-11-02 | 6.0900 | 6.1200 | 5.8300 | 5.8300 | +16.600% | 3 | 5,400 | -52.487% |
| 2026-10-30 | 5.8300 | 5.8300 | 5.0000 | 5.0000 | -32.976% | 4 | 5,403 | -44.600% |
| 2026-10-29 | 7.5000 | 7.5000 | 7.4600 | 7.4600 | -20.891% | 56 | 5,459 | -62.869% |
| 2026-10-28 | 8.9300 | 9.4300 | 8.9300 | 9.4300 | +6.433% | 29 | 5,459 | -70.626% |
| 2026-10-27 | 8.9800 | 8.9800 | 8.8400 | 8.8600 | +11.587% | 46 | 5,459 | -68.736% |
| 2026-10-26 | 7.7800 | 7.9400 | 7.7800 | 7.9400 | +5.026% | 30 | 5,459 | -65.113% |
| 2026-10-22 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -14.091% | 2 | 5,461 | -63.360% |
| 2026-10-19 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +23.944% | 24 | 5,462 | -68.523% |
| 2026-10-16 | 8.4900 | 8.5700 | 6.9800 | 7.1000 | -29.911% | 357 | 5,506 | -60.986% |
| 2026-10-15 | 8.7000 | 10.1300 | 8.7000 | 10.1300 | -22.494% | 103 | 5,480 | -72.655% |
| 2026-10-13 | 12.8600 | 13.0700 | 12.8600 | 13.0700 | -16.325% | 25 | 5,465 | -78.806% |
| 2026-10-08 | 17.2200 | 17.2200 | 15.6200 | 15.6200 | -15.063% | 22 | 9,684 | -82.266% |
| 2026-10-07 | 18.3100 | 18.4100 | 18.3100 | 18.3900 | -11.159% | 4,522 | 11,303 | -84.937% |
| 2026-10-06 | 21.4700 | 22.1500 | 20.6900 | 20.7000 | +20.841% | 5,199 | 12,041 | -86.618% |
| 2026-10-01 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -4.886% | 20 | 12,021 | -83.830% |
| 2026-09-25 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | -7.404% | 31 | 11,993 | -84.620% |
| 2026-09-22 | 19.2600 | 19.4500 | 19.2600 | 19.4500 | +8.056% | 2 | 11,993 | -85.758% |
| 2026-09-21 | 15.1200 | 18.0000 | 15.0900 | 18.0000 | +53.191% | 6 | 11,995 | -84.611% |
| 2026-09-18 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +3.251% | 1 | 11,996 | -76.426% |
| 2026-09-17 | 10.9900 | 11.3800 | 10.9900 | 11.3800 | +8.381% | 3 | 11,993 | -75.659% |
| 2026-09-16 | 10.4700 | 10.5000 | 10.4700 | 10.5000 | -13.223% | 2 | 11,994 | -73.619% |
| 2026-09-11 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +5.585% | 15 | 11,994 | -77.107% |
| 2026-09-10 | 11.3900 | 11.5200 | 11.3900 | 11.4600 | -16.228% | 15 | 11,994 | -75.829% |
| 2026-09-08 | 12.9100 | 13.6800 | 12.9100 | 13.6800 | +24.704% | 72 | 11,942 | -79.751% |
| 2026-09-03 | 10.9500 | 10.9700 | 10.9500 | 10.9700 | +0.550% | 12 | 11,953 | -74.749% |
| 2026-09-01 | 10.8200 | 11.0200 | 10.7800 | 10.9100 | -12.790% | 48 | 11,995 | -74.610% |
| 2026-08-31 | 12.9300 | 12.9300 | 12.5100 | 12.5100 | -9.150% | 92 | 11,958 | -77.858% |
| 2026-08-28 | 15.0000 | 15.6100 | 13.5400 | 13.7700 | -8.444% | 142 | 11,957 | -79.884% |
| 2026-08-27 | 15.1900 | 15.4700 | 14.8400 | 15.0400 | +11.407% | 2,091 | 11,352 | -81.582% |
| 2026-08-24 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -12.451% | 10 | 11,362 | -79.481% |
| 2026-08-21 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +8.211% | 1 | 11,362 | -82.036% |
| 2026-08-20 | 15.2300 | 15.2300 | 14.2500 | 14.2500 | -14.671% | 30 | 11,371 | -80.561% |
| 2026-08-19 | 16.7400 | 16.7400 | 16.7000 | 16.7000 | -4.843% | 2 | 11,370 | -83.413% |
| 2026-08-18 | 18.1500 | 18.1500 | 17.5000 | 17.5500 | -20.875% | 251 | 11,122 | -84.217% |
| 2026-08-13 | 22.4300 | 23.2900 | 22.1800 | 22.1800 | +15.101% | 9,577 | 2,387 | -87.511% |
| 2026-08-12 | 20.0600 | 20.0600 | 19.2600 | 19.2700 | +4.106% | 197 | 2,205 | -85.625% |
| 2026-08-11 | 19.8700 | 19.9100 | 18.5100 | 18.5100 | -12.441% | 20 | 2,195 | -85.035% |
| 2026-08-10 | 21.0300 | 21.1500 | 21.0300 | 21.1400 | +0.619% | 6 | 2,192 | -86.897% |
| 2026-08-07 | 21.0400 | 21.0400 | 20.8600 | 21.0100 | +7.030% | 3 | 2,188 | -86.816% |
| 2026-08-06 | 19.5900 | 19.6300 | 19.5900 | 19.6300 | -10.283% | 2 | 2,188 | -85.889% |
| 2026-08-05 | 25.2000 | 25.4000 | 21.8800 | 21.8800 | -2.278% | 7 | 2,187 | -87.340% |
| 2026-08-04 | 18.9500 | 22.3900 | 17.7500 | 22.3900 | +55.594% | 14 | 2,196 | -87.628% |
| 2026-08-03 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | +9.015% | 1 | 2,196 | -80.751% |
| 2026-07-27 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -9.403% | 2 | 2,194 | -79.015% |
| 2026-07-24 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -9.783% | 4 | 2,190 | -80.988% |
| 2026-07-23 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -17.602% | 5 | 2,185 | -82.848% |
| 2026-07-22 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -3.686% | 2 | 2,187 | -85.867% |
| 2026-07-21 | 19.4400 | 20.3500 | 19.4400 | 20.3500 | +12.431% | 8 | 2,179 | -86.388% |
| 2026-07-20 | 18.5000 | 18.5000 | 18.1000 | 18.1000 | -0.930% | 4 | 2,175 | -84.696% |
| 2026-07-17 | 18.4200 | 18.5600 | 18.2000 | 18.2700 | -8.191% | 410 | 2,175 | -84.839% |
| 2026-07-16 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -14.702% | 1 | 2,176 | -86.080% |
| 2026-07-13 | 23.4600 | 23.8200 | 23.3300 | 23.3300 | -13.561% | 49 | 2,153 | -88.127% |
| 2026-07-06 | 27.2500 | 27.2500 | 26.9900 | 26.9900 | +10.389% | 2 | 2,153 | -89.737% |
| 2026-07-02 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -23.426% | 1 | 2,152 | -88.671% |
| 2026-06-30 | 31.9100 | 31.9300 | 31.9100 | 31.9300 | +12.548% | 500 | 2,152 | -91.325% |
| 2026-06-29 | 28.1500 | 28.6000 | 28.1300 | 28.3700 | +10.389% | 270 | 2,070 | -90.236% |
| 2026-06-26 | 26.0300 | 26.0300 | 25.7000 | 25.7000 | -11.501% | 3 | 2,069 | -89.222% |
| 2026-06-24 | 29.1000 | 29.1000 | 29.0400 | 29.0400 | -2.714% | 2 | 2,069 | -90.461% |
| 2026-06-23 | 29.2300 | 29.8500 | 29.2300 | 29.8500 | -15.175% | 3 | 2,069 | -90.720% |
| 2026-06-22 | 34.6000 | 35.1900 | 34.6000 | 35.1900 | -2.331% | 6 | 2,063 | -92.128% |
| 2026-06-18 | 34.5100 | 36.0700 | 34.5100 | 36.0300 | +16.867% | 320 | 1,812 | -92.312% |
| 2026-06-17 | 33.1500 | 33.1500 | 30.8300 | 30.8300 | -2.498% | 11 | 1,811 | -91.015% |
| 2026-06-16 | 35.5800 | 35.5800 | 31.6200 | 31.6200 | -11.552% | 4 | 1,812 | -91.240% |
| 2026-06-15 | 35.8500 | 36.0300 | 35.2700 | 35.7500 | +43.057% | 609 | 1,300 | -92.252% |
| 2026-06-11 | 22.1400 | 24.9900 | 22.1400 | 24.9900 | +19.971% | 10 | 1,307 | -88.916% |
| 2026-06-10 | 23.3900 | 23.8700 | 20.2900 | 20.8300 | -19.823% | 110 | 1,332 | -86.702% |
| 2026-06-08 | 27.7600 | 27.7600 | 25.9800 | 25.9800 | +8.657% | 25 | 1,309 | -89.338% |
| 2026-06-05 | 30.1000 | 30.1600 | 23.9100 | 23.9100 | -33.657% | 164 | 1,145 | -88.415% |
| 2026-06-03 | 35.3300 | 36.0400 | 34.8800 | 36.0400 | +0.390% | 10 | 1,474 | -92.314% |
| 2026-06-02 | 35.3900 | 35.9000 | 35.3900 | 35.9000 | +4.634% | 1,125 | 2,082 | -92.284% |
| 2026-06-01 | 33.5000 | 34.7600 | 33.4400 | 34.3100 | +8.370% | 2,321 | 625 | -91.927% |
| 2026-05-29 | 31.6600 | 31.6600 | 31.6600 | 31.6600 | +3.940% | 2 | 625 | -91.251% |
| 2026-05-28 | 29.9900 | 30.4600 | 29.9900 | 30.4600 | +9.805% | 12 | 623 | -90.906% |
| 2026-05-27 | 27.7900 | 27.7900 | 27.7400 | 27.7400 | +2.023% | 4 | 621 | -90.014% |
| 2026-05-26 | 27.1900 | 27.1900 | 27.1900 | 27.1900 | +18.889% | 1 | 621 | -89.812% |
| 2026-05-22 | 23.1000 | 23.7900 | 22.8700 | 22.8700 | +21.005% | 24 | 613 | -87.888% |
| 2026-05-18 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -16.409% | 1 | 612 | -85.344% |
| 2026-05-15 | 22.7900 | 22.7900 | 22.6000 | 22.6100 | -16.722% | 7 | 609 | -87.749% |
| 2026-05-14 | 25.6100 | 27.2500 | 25.3200 | 27.1500 | +11.959% | 13 | 609 | -89.797% |
| 2026-05-13 | 23.1000 | 24.2500 | 23.0900 | 24.2500 | +32.441% | 26 | 611 | -88.577% |
| 2026-05-12 | 18.5600 | 18.5600 | 18.3100 | 18.3100 | -18.514% | 6 | 611 | -84.872% |
| 2026-05-11 | 21.3000 | 22.9700 | 21.3000 | 22.4700 | +5.941% | 134 | 611 | -87.672% |
| 2026-05-08 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | +26.250% | 1 | 504 | -86.940% |
| 2026-05-07 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +7.623% | 1 | 504 | -83.512% |
| 2026-05-06 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +63.971% | 1 | 504 | -82.255% |
| 2026-04-27 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +7.692% | 1 | 504 | -70.903% |
| 2026-04-24 | 8.8100 | 8.8400 | 8.8100 | 8.8400 | +9.814% | 16 | 504 | -68.665% |
| 2026-04-23 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +5.643% | 5 | 519 | -65.590% |
| 2026-04-22 | 7.0300 | 7.6200 | 6.9700 | 7.6200 | +25.123% | 47 | 524 | -63.648% |
| 2026-04-16 | 5.7500 | 6.0900 | 5.7500 | 6.0900 | +43.294% | 5 | 567 | -54.516% |
| 2026-04-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +42.617% | 8 | 570 | -34.824% |
| 2026-04-13 | 3.0200 | 3.0200 | 2.9800 | 2.9800 | +8.364% | 23 | 578 | -7.047% |
| 2026-04-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +5.769% | 10 | 578 | +0.727% |
| 2026-03-25 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +3.175% | 1 | 578 | +6.538% |
| 2026-03-24 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -11.888% | 3 | 579 | +9.921% |
| 2026-03-23 | 3.0000 | 3.0000 | 2.5400 | 2.8600 | -4.667% | 7 | 582 | -3.147% |
| 2026-03-17 | 3.5600 | 3.5600 | 3.0000 | 3.0000 | -9.366% | 23 | 583 | -7.667% |
| 2026-03-16 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +29.804% | 1 | 591 | -16.314% |
| 2026-03-09 | 3.5600 | 3.6300 | 2.5500 | 2.5500 | -27.762% | 1,038 | 590 | +8.627% |
| 2026-03-06 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.857% | 3 | 75 | -21.530% |
| 2026-03-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +8.359% | 2 | 72 | -20.857% |
| 2026-03-03 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -10.278% | 1 | 70 | -14.241% |
| 2026-02-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 20 | 69 | -23.056% |
| 2026-02-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.299% | 1 | 49 | -28.974% |
| 2026-02-24 | 3.9500 | 3.9500 | 3.8000 | 3.8500 | +10.000% | 3 | 49 | -28.052% |
| 2026-02-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.162% | 1 | 46 | -20.857% |
| 2026-02-13 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -1.823% | 1 | 46 | -26.525% |
| 2026-02-12 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -19.833% | 1 | 46 | -27.865% |
| 2026-02-10 | 4.3700 | 4.7900 | 4.3700 | 4.7900 | +19.750% | 2 | 45 | -42.171% |
| 2026-02-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.990% | 1 | 43 | -30.750% |
| 2026-02-05 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -25.461% | 1 | 42 | -31.436% |
| 2026-01-23 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 0.000% | 20 | 41 | -48.893% |
| 2026-01-15 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -8.908% | 2 | 30 | -48.893% |
| 2026-01-12 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +11.423% | 1 | 32 | -53.445% |
| 2026-01-05 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +0.565% | 1 | 30 | -48.127% |
| 2025-12-18 | 5.2600 | 5.3100 | 5.2600 | 5.3100 | -26.759% | 2 | 30 | -47.834% |
| 2025-11-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +11.538% | 2 | 31 | -61.793% |
| 2025-11-18 | 6.8900 | 6.8900 | 6.5000 | 6.5000 | -34.673% | 3 | 31 | -57.385% |
| 2025-11-12 | 8.9000 | 9.9500 | 8.9000 | 9.9500 | +5.291% | 21 | 29 | -72.161% |
| 2025-11-11 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 0.000% | 1 | 10 | -70.688% |
| 2025-11-04 | 9.6100 | 9.6100 | 9.4500 | 9.4500 | -12.903% | 11 | 10 | -70.688% |
| 2025-11-03 | 11.1000 | 11.1000 | 10.8500 | 10.8500 | +2.649% | 11 | 2 | -74.470% |
| 2025-10-31 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +59.187% | 1 | 2 | -73.794% |
| 2025-10-16 | 6.5800 | 6.7900 | 6.5800 | 6.6400 | 0.000% | 4 | 2 | -58.283% |