QQQ270617C00895000
QQQ Jun 17 2027 895.00 Call
optionOPRA
EODNov 4, 2026
4.65USD+4.494%(+0.20)1Vol4,677OI
QQQ270617C00895000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +4.494% | 1 | 4,677 | 0.000% |
| 2026-10-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -22.203% | 2 | 4,677 | +4.494% |
| 2026-10-23 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +7.116% | 1 | 4,678 | -18.706% |
| 2026-10-22 | 5.8100 | 5.8100 | 5.3000 | 5.3400 | -19.335% | 7 | 4,679 | -12.921% |
| 2026-10-20 | 6.1600 | 7.1400 | 6.1600 | 6.6200 | -10.419% | 11 | 4,678 | -29.758% |
| 2026-10-15 | 6.8900 | 7.3900 | 6.8600 | 7.3900 | -48.716% | 11 | 4,670 | -37.077% |
| 2026-10-07 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | -13.401% | 1 | 4,670 | -67.731% |
| 2026-10-06 | 16.6200 | 16.6400 | 16.6200 | 16.6400 | +23.077% | 119 | 4,566 | -72.055% |
| 2026-10-01 | 13.1300 | 13.5200 | 13.1300 | 13.5200 | -5.455% | 2 | 4,567 | -65.607% |
| 2026-09-25 | 14.0900 | 14.3000 | 14.0900 | 14.3000 | +30.000% | 4 | 4,567 | -67.483% |
| 2026-09-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +57.819% | 1 | 4,568 | -57.727% |
| 2026-09-16 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -23.658% | 1 | 4,567 | -33.286% |
| 2026-09-10 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -14.272% | 2 | 4,567 | -49.069% |
| 2026-09-08 | 10.6400 | 10.6600 | 10.6400 | 10.6500 | +12.818% | 17 | 4,552 | -56.338% |
| 2026-09-04 | 9.8500 | 9.8500 | 9.4400 | 9.4400 | +12.515% | 3 | 4,553 | -50.742% |
| 2026-09-03 | 8.3700 | 8.3900 | 8.3700 | 8.3900 | -0.827% | 2 | 4,553 | -44.577% |
| 2026-09-02 | 8.0400 | 8.4600 | 8.0400 | 8.4600 | 0.000% | 2 | 4,553 | -45.035% |
| 2026-09-01 | 8.4000 | 8.4800 | 8.3800 | 8.4600 | -21.667% | 8 | 4,553 | -45.035% |
| 2026-08-28 | 10.7500 | 10.8000 | 10.7500 | 10.8000 | -9.925% | 6 | 4,547 | -56.944% |
| 2026-08-27 | 12.3100 | 12.3100 | 11.7200 | 11.9900 | +6.673% | 16 | 4,543 | -61.218% |
| 2026-08-26 | 11.3800 | 11.3800 | 11.2400 | 11.2400 | -5.068% | 2 | 4,544 | -58.630% |
| 2026-08-21 | 11.8200 | 11.8400 | 11.8200 | 11.8400 | -1.579% | 2 | 4,544 | -60.726% |
| 2026-08-20 | 12.0500 | 12.0500 | 12.0300 | 12.0300 | -11.933% | 2 | 4,545 | -61.347% |
| 2026-08-19 | 13.5800 | 13.6600 | 13.5200 | 13.6600 | -5.007% | 18 | 4,528 | -65.959% |
| 2026-08-18 | 14.9900 | 14.9900 | 14.3800 | 14.3800 | -19.665% | 4 | 4,528 | -67.663% |
| 2026-08-17 | 18.1100 | 18.1400 | 17.9000 | 17.9000 | -1.594% | 30 | 4,520 | -74.022% |
| 2026-08-13 | 18.4500 | 18.4500 | 18.1900 | 18.1900 | +12.981% | 6 | 4,518 | -74.437% |
| 2026-08-11 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +1.004% | 1 | 4,518 | -71.118% |
| 2026-08-06 | 16.6700 | 16.6700 | 15.9200 | 15.9400 | -17.367% | 41 | 4,501 | -70.828% |
| 2026-08-05 | 20.8400 | 20.8400 | 19.2600 | 19.2900 | +3.487% | 21 | 4,500 | -75.894% |
| 2026-08-04 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | +60.828% | 1 | 4,500 | -75.054% |
| 2026-08-03 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +23.429% | 1 | 4,499 | -59.879% |
| 2026-07-28 | 9.3800 | 9.3900 | 9.3800 | 9.3900 | -24.457% | 5 | 4,504 | -50.479% |
| 2026-07-27 | 12.5200 | 12.5200 | 12.4300 | 12.4300 | +4.630% | 75 | 4,504 | -62.591% |
| 2026-07-24 | 12.1200 | 12.9200 | 11.7900 | 11.8800 | -9.451% | 193 | 4,432 | -60.859% |
| 2026-07-23 | 14.3200 | 14.4500 | 13.0000 | 13.1200 | -9.517% | 303 | 4,377 | -64.558% |
| 2026-07-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -23.604% | 10 | 4,382 | -67.931% |
| 2026-07-14 | 18.9900 | 18.9900 | 18.9800 | 18.9800 | -11.639% | 2 | 4,381 | -75.501% |
| 2026-07-10 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | +0.845% | 1 | 4,381 | -78.352% |
| 2026-07-09 | 21.2600 | 21.4700 | 21.2600 | 21.3000 | +13.600% | 8 | 4,385 | -78.169% |
| 2026-07-07 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -16.815% | 5 | 4,385 | -75.200% |
| 2026-07-06 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | +9.951% | 1 | 4,384 | -79.370% |
| 2026-07-02 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -17.901% | 1 | 4,384 | -77.317% |
| 2026-07-01 | 23.6600 | 25.0600 | 23.6600 | 24.9700 | -9.101% | 495 | 3,933 | -81.378% |
| 2026-06-30 | 26.4400 | 27.4700 | 26.1800 | 27.4700 | +25.434% | 94 | 3,980 | -83.072% |
| 2026-06-26 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -7.673% | 1 | 3,980 | -78.767% |
| 2026-06-25 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | +0.296% | 1 | 3,979 | -80.396% |
| 2026-06-24 | 22.4600 | 23.6500 | 22.4500 | 23.6500 | -17.018% | 103 | 3,880 | -80.338% |
| 2026-06-18 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +5.322% | 1 | 3,880 | -83.684% |
| 2026-06-17 | 27.6800 | 27.6800 | 27.0600 | 27.0600 | +1.921% | 8 | 3,998 | -82.816% |
| 2026-06-16 | 30.2200 | 30.4200 | 26.5500 | 26.5500 | -8.131% | 806 | 3,856 | -82.486% |
| 2026-06-15 | 28.2000 | 28.9000 | 28.1600 | 28.9000 | +18.491% | 3 | 3,857 | -83.910% |
| 2026-06-12 | 24.4100 | 24.6300 | 24.3900 | 24.3900 | +29.596% | 4 | 3,859 | -80.935% |
| 2026-06-11 | 20.1600 | 20.7100 | 18.8200 | 18.8200 | -1.928% | 6 | 3,862 | -75.292% |
| 2026-06-10 | 19.8900 | 21.6300 | 18.5500 | 19.1900 | -15.164% | 296 | 3,877 | -75.769% |
| 2026-06-08 | 22.6500 | 22.6500 | 22.6200 | 22.6200 | -20.127% | 2 | 3,877 | -79.443% |
| 2026-06-04 | 26.3700 | 28.3200 | 25.9500 | 28.3200 | -7.692% | 3,250 | 2,604 | -83.581% |
| 2026-06-03 | 30.3100 | 30.8000 | 28.9700 | 30.6800 | +1.021% | 3,030 | 1,318 | -84.844% |
| 2026-06-02 | 30.0000 | 30.3700 | 30.0000 | 30.3700 | +3.865% | 5 | 1,313 | -84.689% |
| 2026-06-01 | 26.1200 | 29.2400 | 26.1200 | 29.2400 | +25.064% | 6 | 1,310 | -84.097% |
| 2026-05-27 | 23.4000 | 23.4000 | 23.3800 | 23.3800 | +0.214% | 439 | 1,041 | -80.111% |
| 2026-05-26 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +23.439% | 1 | 1,041 | -80.069% |
| 2026-05-22 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +14.268% | 2 | 1,041 | -75.397% |
| 2026-05-21 | 16.7100 | 16.7100 | 16.5300 | 16.5400 | -5.809% | 15 | 1,046 | -71.886% |
| 2026-05-20 | 17.2600 | 17.5600 | 17.1200 | 17.5600 | -5.693% | 3 | 1,044 | -73.519% |
| 2026-05-15 | 18.3000 | 18.9500 | 18.3000 | 18.6200 | -18.796% | 15 | 1,036 | -75.027% |
| 2026-05-14 | 20.8000 | 22.9300 | 20.8000 | 22.9300 | +13.740% | 56 | 1,036 | -79.721% |
| 2026-05-13 | 19.1500 | 20.1900 | 19.1500 | 20.1600 | +17.073% | 9 | 1,033 | -76.935% |
| 2026-05-08 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | +77.160% | 2 | 1,033 | -72.997% |
| 2026-05-05 | 9.7300 | 9.7300 | 9.7200 | 9.7200 | +17.250% | 2 | 1,035 | -52.160% |
| 2026-05-04 | 8.3000 | 8.3000 | 8.2900 | 8.2900 | +16.106% | 2 | 1,034 | -43.908% |
| 2026-04-29 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +25.263% | 2 | 1,033 | -34.874% |
| 2026-04-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +86.275% | 4 | 1,032 | -18.421% |
| 2026-04-14 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +31.330% | 2 | 1,036 | +51.961% |
| 2026-04-08 | 2.3000 | 2.3300 | 2.3000 | 2.3300 | +20.103% | 6 | 1,038 | +99.571% |
| 2026-04-01 | 2.0400 | 2.0400 | 1.9400 | 1.9400 | -12.613% | 2 | 1,041 | +139.691% |
| 2026-03-23 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | -5.932% | 4 | 1,041 | +109.459% |
| 2026-03-20 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -20.539% | 2 | 1,037 | +97.034% |
| 2026-03-11 | 3.0000 | 3.0000 | 2.8500 | 2.9700 | +6.835% | 36 | 1,035 | +56.566% |
| 2026-03-09 | 2.8900 | 2.9100 | 2.6100 | 2.7800 | +2.583% | 1,521 | 1,026 | +67.266% |
| 2026-03-05 | 2.6800 | 2.7200 | 2.6300 | 2.7100 | -6.228% | 202 | 429 | +71.587% |
| 2026-02-27 | 2.9100 | 2.9200 | 2.8700 | 2.8900 | -2.034% | 494 | 328 | +60.900% |
| 2026-02-18 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +6.884% | 2 | 62 | +57.627% |
| 2026-02-17 | 2.8600 | 2.8600 | 2.7600 | 2.7600 | -2.817% | 2 | 60 | +68.478% |
| 2026-02-12 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | -23.035% | 2 | 60 | +63.732% |
| 2026-02-09 | 3.7400 | 3.7400 | 3.6900 | 3.6900 | -14.781% | 4 | 59 | +26.016% |
| 2026-01-30 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +3.837% | 1 | 57 | +7.390% |
| 2026-01-29 | 4.3600 | 4.3600 | 4.1700 | 4.1700 | -19.342% | 23 | 57 | +11.511% |
| 2026-01-28 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +13.877% | 1 | 56 | -10.058% |
| 2026-01-16 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +6.323% | 22 | 55 | +2.423% |
| 2026-01-15 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -6.360% | 1 | 55 | +8.899% |
| 2025-12-22 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -30.909% | 1 | 56 | +1.974% |
| 2025-11-13 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -26.092% | 1 | 56 | -29.545% |
| 2025-10-31 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +10.932% | 1 | 55 | -47.928% |
| 2025-10-28 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +53.626% | 2 | 54 | -42.236% |
| 2025-10-20 | 5.2400 | 5.2400 | 5.2300 | 5.2400 | -5.072% | 4 | 56 | -11.260% |
| 2025-10-09 | 5.4100 | 5.5200 | 5.3600 | 5.5200 | +16.456% | 100 | 54 | -15.761% |
| 2025-10-07 | 4.8400 | 4.8400 | 4.7400 | 4.7400 | +4.176% | 2 | 4 | -1.899% |
| 2025-10-02 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +8.333% | 1 | 3 | +2.198% |
| 2025-10-01 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | +1.942% | 2 | 2 | +10.714% |
| 2025-09-29 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +1.728% | 1 | 1 | +12.864% |
| 2025-09-25 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 1 | 1 | +14.815% |