QQQ270617C00880000
QQQ Jun 17 2027 880.00 Call
optionOPRA
EODNov 5, 2026
2.69USD-42.644%(-2.00)24Vol24,861OI
QQQ270617C00880000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.8200 | 3.8200 | 2.6000 | 2.6900 | -42.644% | 24 | 24,863 | 0.000% |
| 2026-11-04 | 5.6300 | 5.9000 | 4.6900 | 4.6900 | -4.286% | 9 | 24,860 | -42.644% |
| 2026-11-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 6 | 24,857 | -45.102% |
| 2026-11-02 | 5.2400 | 5.7400 | 4.6000 | 4.6000 | -0.648% | 13 | 24,857 | -41.522% |
| 2026-10-30 | 5.2900 | 5.2900 | 4.6100 | 4.6300 | -36.575% | 137 | 24,729 | -41.901% |
| 2026-10-29 | 7.4700 | 7.4700 | 7.3000 | 7.3000 | -17.978% | 2 | 24,728 | -63.151% |
| 2026-10-28 | 8.4700 | 8.9000 | 8.3300 | 8.9000 | +8.010% | 47 | 24,732 | -69.775% |
| 2026-10-27 | 8.1000 | 8.2400 | 8.0400 | 8.2400 | +7.712% | 177 | 24,762 | -67.354% |
| 2026-10-26 | 8.0000 | 8.0000 | 7.6500 | 7.6500 | +11.516% | 10 | 24,759 | -64.837% |
| 2026-10-23 | 6.9000 | 7.2400 | 6.8600 | 6.8600 | +0.292% | 42 | 24,750 | -60.787% |
| 2026-10-22 | 7.4200 | 7.4600 | 6.6300 | 6.8400 | -28.452% | 276 | 24,690 | -60.673% |
| 2026-10-21 | 8.7000 | 9.5600 | 8.5700 | 9.5600 | +17.157% | 83 | 24,745 | -71.862% |
| 2026-10-20 | 7.2400 | 8.6400 | 7.2400 | 8.1600 | +2.384% | 64 | 24,689 | -67.034% |
| 2026-10-19 | 7.5500 | 8.3300 | 7.5500 | 7.9700 | +20.030% | 279 | 24,525 | -66.248% |
| 2026-10-16 | 8.1800 | 8.1800 | 6.5200 | 6.6400 | -28.908% | 36 | 24,512 | -59.488% |
| 2026-10-15 | 8.3200 | 9.3500 | 7.8700 | 9.3400 | -1.581% | 175 | 24,429 | -71.199% |
| 2026-10-14 | 11.4400 | 11.4500 | 9.4500 | 9.4900 | -24.080% | 110 | 24,405 | -71.654% |
| 2026-10-13 | 11.9100 | 12.6400 | 11.6900 | 12.5000 | -5.589% | 297 | 24,215 | -78.480% |
| 2026-10-12 | 13.5700 | 13.6600 | 13.0600 | 13.2400 | -12.202% | 108 | 24,290 | -79.683% |
| 2026-10-09 | 15.8000 | 15.9700 | 15.0800 | 15.0800 | +0.870% | 137 | 24,316 | -82.162% |
| 2026-10-08 | 16.8000 | 17.3300 | 13.8800 | 14.9500 | -16.944% | 80 | 31,118 | -82.007% |
| 2026-10-07 | 17.3200 | 18.0200 | 16.9700 | 18.0000 | -7.264% | 39,953 | 40,501 | -85.056% |
| 2026-10-06 | 20.1000 | 21.1000 | 19.0900 | 19.4100 | +2.158% | 223 | 40,499 | -86.141% |
| 2026-10-05 | 18.1800 | 19.0000 | 18.1800 | 19.0000 | +8.324% | 62 | 40,485 | -85.842% |
| 2026-10-02 | 17.9600 | 18.7000 | 17.5300 | 17.5400 | +8.071% | 77 | 40,468 | -84.664% |
| 2026-10-01 | 15.2000 | 16.2300 | 15.2000 | 16.2300 | +2.333% | 10 | 40,468 | -83.426% |
| 2026-09-30 | 15.7600 | 16.4900 | 15.7600 | 15.8600 | +8.705% | 75 | 40,442 | -83.039% |
| 2026-09-29 | 14.6400 | 14.6400 | 14.5900 | 14.5900 | -2.081% | 16 | 40,442 | -81.563% |
| 2026-09-28 | 14.6600 | 15.0200 | 13.7900 | 14.9000 | -12.198% | 34 | 40,440 | -81.946% |
| 2026-09-25 | 16.9800 | 16.9800 | 16.9700 | 16.9700 | +6.797% | 6 | 40,435 | -84.148% |
| 2026-09-23 | 16.6000 | 16.6000 | 15.8900 | 15.8900 | -13.217% | 3 | 40,422 | -83.071% |
| 2026-09-22 | 17.3600 | 18.3100 | 17.2800 | 18.3100 | +9.575% | 3,013 | 40,485 | -85.309% |
| 2026-09-21 | 14.4000 | 16.7100 | 14.4000 | 16.7100 | +56.901% | 211 | 40,659 | -83.902% |
| 2026-09-17 | 10.6100 | 10.6500 | 10.6100 | 10.6500 | +26.485% | 36 | 40,659 | -74.742% |
| 2026-09-16 | 8.4100 | 8.4200 | 8.4100 | 8.4200 | -8.776% | 4 | 40,665 | -68.052% |
| 2026-09-14 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -19.389% | 1 | 40,665 | -70.856% |
| 2026-09-11 | 11.5500 | 11.6400 | 11.3600 | 11.4500 | +7.310% | 12 | 40,663 | -76.507% |
| 2026-09-10 | 11.0000 | 11.0000 | 10.6700 | 10.6700 | -10.336% | 3 | 40,663 | -74.789% |
| 2026-09-09 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -6.447% | 10 | 40,653 | -77.395% |
| 2026-09-08 | 12.7600 | 12.7600 | 12.7100 | 12.7200 | +8.718% | 4 | 40,651 | -78.852% |
| 2026-09-03 | 10.4000 | 11.7000 | 10.4000 | 11.7000 | +19.510% | 10 | 40,643 | -77.009% |
| 2026-09-02 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -2.100% | 50 | 40,646 | -72.523% |
| 2026-09-01 | 10.3400 | 10.3400 | 10.0000 | 10.0000 | -15.254% | 46 | 40,606 | -73.100% |
| 2026-08-31 | 12.5000 | 12.6000 | 11.8000 | 11.8000 | -7.740% | 47 | 40,566 | -77.203% |
| 2026-08-28 | 14.6800 | 14.6800 | 12.7900 | 12.7900 | -10.056% | 26 | 40,559 | -78.968% |
| 2026-08-27 | 13.9800 | 14.2800 | 13.9800 | 14.2200 | +9.385% | 28 | 40,559 | -81.083% |
| 2026-08-26 | 13.5000 | 13.5000 | 13.0000 | 13.0000 | -4.412% | 4 | 40,561 | -79.308% |
| 2026-08-25 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +9.677% | 6 | 40,559 | -80.221% |
| 2026-08-24 | 12.6400 | 12.6400 | 12.4000 | 12.4000 | -14.659% | 3 | 40,558 | -78.306% |
| 2026-08-21 | 15.0100 | 15.0100 | 14.0900 | 14.5300 | +3.638% | 5 | 40,556 | -81.487% |
| 2026-08-20 | 15.0000 | 15.0000 | 14.0000 | 14.0200 | -12.320% | 112 | 40,480 | -80.813% |
| 2026-08-19 | 15.8800 | 16.0600 | 15.5000 | 15.9900 | -5.048% | 273 | 40,480 | -83.177% |
| 2026-08-18 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | -15.800% | 1 | 40,481 | -84.026% |
| 2026-08-17 | 21.0100 | 21.0100 | 20.0000 | 20.0000 | -2.057% | 11 | 40,480 | -86.550% |
| 2026-08-14 | 21.0000 | 21.0000 | 20.3900 | 20.4200 | -2.762% | 7 | 40,483 | -86.827% |
| 2026-08-13 | 20.4300 | 22.2200 | 20.4300 | 21.0000 | +14.754% | 5 | 40,483 | -87.190% |
| 2026-08-12 | 18.6600 | 18.6600 | 18.1000 | 18.3000 | +6.334% | 4,949 | 35,621 | -85.301% |
| 2026-08-11 | 17.2700 | 17.2700 | 16.9700 | 17.2100 | -9.706% | 74 | 35,622 | -84.370% |
| 2026-08-10 | 20.0700 | 20.2800 | 19.0600 | 19.0600 | -4.221% | 210 | 35,621 | -85.887% |
| 2026-08-07 | 19.9700 | 19.9700 | 19.7100 | 19.9000 | +7.162% | 13 | 35,621 | -86.482% |
| 2026-08-06 | 18.9300 | 18.9300 | 18.5700 | 18.5700 | -9.854% | 3 | 35,624 | -85.514% |
| 2026-08-05 | 24.7400 | 24.7400 | 20.2500 | 20.6000 | -11.207% | 352 | 36,030 | -86.942% |
| 2026-08-04 | 17.3400 | 24.0000 | 17.3400 | 23.2000 | +71.725% | 35,113 | 1,455 | -88.405% |
| 2026-08-03 | 13.6100 | 13.7200 | 13.5100 | 13.5100 | +9.040% | 409 | 1,046 | -80.089% |
| 2026-07-30 | 11.5500 | 12.3900 | 11.5500 | 12.3900 | +12.842% | 2 | 1,046 | -78.289% |
| 2026-07-29 | 10.9900 | 10.9900 | 10.9800 | 10.9800 | -4.439% | 4 | 1,045 | -75.501% |
| 2026-07-28 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -17.929% | 2 | 1,045 | -76.588% |
| 2026-07-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -12.500% | 1 | 1,045 | -80.786% |
| 2026-07-23 | 16.8300 | 16.8300 | 15.1400 | 16.0000 | -17.949% | 22 | 1,036 | -83.188% |
| 2026-07-21 | 19.4500 | 19.5000 | 19.4500 | 19.5000 | +12.978% | 5 | 1,036 | -86.205% |
| 2026-07-20 | 16.8600 | 17.2600 | 16.8600 | 17.2600 | +9.936% | 4 | 1,036 | -84.415% |
| 2026-07-17 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -31.471% | 5 | 1,036 | -82.866% |
| 2026-07-13 | 22.3500 | 22.9100 | 21.9900 | 22.9100 | +5.092% | 18 | 1,038 | -88.258% |
| 2026-07-08 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -6.357% | 300 | 1,158 | -87.661% |
| 2026-07-02 | 23.3000 | 23.3000 | 23.2800 | 23.2800 | -14.725% | 2 | 1,276 | -88.445% |
| 2026-07-01 | 27.0400 | 28.5500 | 27.0400 | 27.3000 | -9.302% | 601 | 1,666 | -90.147% |
| 2026-06-30 | 28.5400 | 30.2000 | 28.5400 | 30.1000 | +11.605% | 11 | 1,659 | -91.063% |
| 2026-06-29 | 27.0800 | 27.1700 | 26.9700 | 26.9700 | +8.838% | 8 | 1,663 | -90.026% |
| 2026-06-24 | 27.7800 | 27.8200 | 24.7800 | 24.7800 | -16.312% | 206 | 1,663 | -89.144% |
| 2026-06-23 | 27.2300 | 29.6100 | 27.2300 | 29.6100 | -13.899% | 4 | 1,662 | -90.915% |
| 2026-06-22 | 33.9600 | 34.5300 | 33.9600 | 34.3900 | +1.177% | 504 | 1,159 | -92.178% |
| 2026-06-18 | 32.8500 | 33.9900 | 32.8500 | 33.9900 | +17.247% | 9 | 1,154 | -92.086% |
| 2026-06-17 | 31.8000 | 31.8000 | 28.9900 | 28.9900 | -15.530% | 7 | 1,351 | -90.721% |
| 2026-06-16 | 34.1300 | 34.3200 | 34.1300 | 34.3200 | +0.263% | 22 | 1,329 | -92.162% |
| 2026-06-15 | 33.0000 | 34.2600 | 33.0000 | 34.2300 | +45.165% | 306 | 1,079 | -92.141% |
| 2026-06-11 | 22.5000 | 23.9100 | 22.5000 | 23.5800 | +17.606% | 50 | 1,130 | -88.592% |
| 2026-06-10 | 21.9700 | 22.9100 | 19.0300 | 20.0500 | -5.066% | 412 | 937 | -86.584% |
| 2026-06-09 | 23.0000 | 23.0000 | 21.1200 | 21.1200 | -17.949% | 2 | 936 | -87.263% |
| 2026-06-08 | 24.5700 | 25.7400 | 24.5700 | 25.7400 | +1.900% | 3 | 934 | -89.549% |
| 2026-06-05 | 28.7900 | 28.7900 | 25.0600 | 25.2600 | -25.377% | 243 | 692 | -89.351% |
| 2026-06-04 | 33.6600 | 33.8500 | 33.5600 | 33.8500 | -1.456% | 13 | 679 | -92.053% |
| 2026-06-03 | 33.3600 | 34.3500 | 33.3300 | 34.3500 | +0.058% | 922 | 1,020 | -92.169% |
| 2026-06-02 | 34.0600 | 34.3300 | 33.2300 | 34.3300 | +8.433% | 1,366 | 224 | -92.164% |
| 2026-06-01 | 31.6600 | 31.6600 | 31.6600 | 31.6600 | +4.008% | 4 | 220 | -91.503% |
| 2026-05-29 | 30.4400 | 30.4400 | 30.4400 | 30.4400 | +6.359% | 6 | 214 | -91.163% |
| 2026-05-28 | 27.1400 | 28.6200 | 27.1400 | 28.6200 | +3.396% | 4 | 211 | -90.601% |
| 2026-05-26 | 25.4900 | 27.6800 | 25.4800 | 27.6800 | +23.848% | 7 | 214 | -90.282% |
| 2026-05-22 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +20.550% | 8 | 222 | -87.964% |
| 2026-05-18 | 20.0600 | 20.0600 | 18.5200 | 18.5400 | -14.641% | 9 | 227 | -85.491% |
| 2026-05-15 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | -10.062% | 1 | 227 | -87.615% |
| 2026-05-14 | 24.3300 | 26.0900 | 24.1500 | 24.1500 | +4.230% | 18 | 227 | -88.861% |
| 2026-05-13 | 22.4400 | 23.1700 | 22.4400 | 23.1700 | +33.699% | 32 | 191 | -88.390% |
| 2026-05-12 | 18.8700 | 19.1000 | 17.3200 | 17.3300 | -20.065% | 20 | 191 | -84.478% |
| 2026-05-11 | 21.7100 | 21.7100 | 21.6800 | 21.6800 | +13.271% | 2 | 191 | -87.592% |
| 2026-05-08 | 18.3000 | 19.1400 | 18.3000 | 19.1400 | +19.476% | 11 | 175 | -85.946% |
| 2026-05-07 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | +4.365% | 2 | 175 | -83.208% |
| 2026-05-06 | 14.4900 | 15.3500 | 14.4900 | 15.3500 | +29.645% | 2 | 175 | -82.476% |
| 2026-05-05 | 11.2800 | 11.8400 | 11.2800 | 11.8400 | +36.406% | 3 | 174 | -77.280% |
| 2026-04-30 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +22.946% | 6 | 179 | -69.009% |
| 2026-04-23 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +5.060% | 2 | 173 | -61.898% |
| 2026-04-17 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +11.258% | 1 | 171 | -59.970% |
| 2026-04-16 | 6.0200 | 6.0800 | 6.0200 | 6.0400 | +53.299% | 160 | 171 | -55.464% |
| 2026-04-14 | 3.2700 | 3.9400 | 3.2700 | 3.9400 | +38.732% | 2 | 14 | -31.726% |
| 2026-04-10 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +5.185% | 1 | 12 | -5.282% |
| 2026-04-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.527% | 1 | 11 | -0.370% |
| 2026-04-08 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | +29.439% | 2 | 10 | -2.888% |
| 2026-03-31 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | -13.360% | 2 | 9 | +25.701% |
| 2026-03-24 | 2.4200 | 2.4700 | 2.4000 | 2.4700 | -29.830% | 4 | 7 | +8.907% |
| 2026-03-11 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | +0.285% | 2 | 6 | -23.580% |
| 2026-03-09 | 3.4300 | 3.5100 | 3.3300 | 3.5100 | +0.286% | 3 | 5 | -23.362% |
| 2026-02-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -22.737% | 1 | 3 | -23.143% |
| 2026-02-10 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -4.025% | 1 | 2 | -40.618% |
| 2026-01-22 | 4.5700 | 4.7200 | 4.5700 | 4.7200 | -7.813% | 2 | 1 | -43.008% |
| 2026-01-15 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -4.478% | 1 | 2 | -47.461% |
| 2025-12-22 | 5.4100 | 5.4100 | 5.3600 | 5.3600 | -22.655% | 2 | 2 | -49.813% |
| 2025-12-11 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +18.058% | 1 | 2 | -61.183% |
| 2025-11-20 | 5.9100 | 5.9100 | 5.8700 | 5.8700 | -35.777% | 2 | 1 | -54.174% |
| 2025-11-04 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -11.605% | 10 | 1 | -70.569% |
| 2025-11-03 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -4.082% | 10 | 1 | -73.985% |
| 2025-10-29 | 10.8000 | 10.8000 | 10.7800 | 10.7800 | 0.000% | 2 | 1 | -75.046% |