QQQ270617C00905000
QQQ Jun 17 2027 905.00 Call
optionOPRA
EODNov 5, 2026
1.90USD-42.073%(-1.38)1Vol2,223OI
QQQ270617C00905000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -42.073% | 1 | 2,222 | 0.000% |
| 2026-10-30 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -33.198% | 3 | 2,219 | -42.073% |
| 2026-10-29 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -3.725% | 1 | 2,219 | -61.303% |
| 2026-10-26 | 5.1200 | 5.1200 | 5.1000 | 5.1000 | -21.053% | 2 | 2,218 | -62.745% |
| 2026-10-21 | 6.7900 | 6.8500 | 6.4600 | 6.4600 | +16.187% | 6 | 2,218 | -70.588% |
| 2026-10-20 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -6.397% | 1 | 2,217 | -65.827% |
| 2026-10-15 | 5.8500 | 5.9400 | 5.7200 | 5.9400 | -9.174% | 63 | 2,245 | -68.013% |
| 2026-10-14 | 8.2500 | 8.2500 | 6.5400 | 6.5400 | -24.914% | 65 | 2,191 | -70.948% |
| 2026-10-13 | 8.7200 | 8.7200 | 8.7100 | 8.7100 | -41.029% | 360 | 1,863 | -78.186% |
| 2026-10-06 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +7.184% | 104 | 1,759 | -87.136% |
| 2026-10-05 | 13.7400 | 13.7800 | 13.7400 | 13.7800 | +0.073% | 5 | 1,755 | -86.212% |
| 2026-10-02 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +11.228% | 2 | 1,753 | -86.202% |
| 2026-09-30 | 12.3900 | 12.3900 | 12.3700 | 12.3800 | -4.105% | 31 | 1,757 | -84.653% |
| 2026-09-25 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | +4.365% | 18 | 1,739 | -85.283% |
| 2026-09-24 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | +4.831% | 1 | 1,739 | -84.640% |
| 2026-09-21 | 10.6200 | 11.8300 | 10.5500 | 11.8000 | +72.767% | 19 | 1,751 | -83.898% |
| 2026-09-16 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -2.845% | 1 | 1,752 | -72.182% |
| 2026-09-14 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -16.210% | 1 | 1,751 | -72.973% |
| 2026-09-11 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -12.238% | 2 | 1,749 | -77.354% |
| 2026-09-08 | 9.0100 | 9.5600 | 9.0100 | 9.5600 | +6.935% | 11 | 1,757 | -80.126% |
| 2026-09-04 | 8.2600 | 8.9400 | 8.2600 | 8.9400 | +7.841% | 6 | 1,755 | -78.747% |
| 2026-09-03 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -13.194% | 9 | 1,755 | -77.081% |
| 2026-08-28 | 9.9000 | 9.9000 | 9.5500 | 9.5500 | -11.080% | 6 | 1,749 | -80.105% |
| 2026-08-27 | 10.6600 | 10.8900 | 10.6300 | 10.7400 | -0.463% | 19 | 1,738 | -82.309% |
| 2026-08-20 | 10.9600 | 10.9900 | 10.7900 | 10.7900 | -11.339% | 52 | 1,745 | -82.391% |
| 2026-08-19 | 12.2300 | 12.2300 | 12.1700 | 12.1700 | -5.805% | 2 | 1,745 | -84.388% |
| 2026-08-18 | 13.0000 | 13.6700 | 12.9200 | 12.9200 | -20.000% | 546 | 1,670 | -85.294% |
| 2026-08-17 | 16.4000 | 16.4300 | 16.1500 | 16.1500 | -3.582% | 32 | 1,650 | -88.235% |
| 2026-08-13 | 16.6800 | 16.7500 | 16.6200 | 16.7500 | +7.856% | 37 | 1,652 | -88.657% |
| 2026-08-07 | 15.5000 | 15.5300 | 15.5000 | 15.5300 | +7.623% | 75 | 1,577 | -87.766% |
| 2026-08-06 | 14.5000 | 14.7900 | 14.4300 | 14.4300 | -14.464% | 197 | 1,455 | -86.833% |
| 2026-08-05 | 16.9000 | 16.9000 | 16.8700 | 16.8700 | -4.904% | 100 | 1,505 | -88.737% |
| 2026-08-04 | 17.5700 | 17.7400 | 17.5700 | 17.7400 | +69.113% | 2 | 1,505 | -89.290% |
| 2026-08-03 | 10.3900 | 10.5100 | 10.3900 | 10.4900 | +29.988% | 4 | 1,504 | -81.888% |
| 2026-07-29 | 8.1800 | 8.1800 | 8.0700 | 8.0700 | -27.297% | 2 | 1,503 | -76.456% |
| 2026-07-24 | 10.9200 | 11.2100 | 10.9200 | 11.1000 | -4.884% | 25 | 1,503 | -82.883% |
| 2026-07-23 | 11.5800 | 11.7300 | 11.5600 | 11.6700 | -9.041% | 108 | 1,396 | -83.719% |
| 2026-07-17 | 13.1200 | 13.1200 | 12.8300 | 12.8300 | -27.678% | 4 | 1,398 | -85.191% |
| 2026-07-15 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | +3.020% | 1 | 1,398 | -89.290% |
| 2026-07-14 | 17.2800 | 17.4700 | 17.2200 | 17.2200 | -9.843% | 12 | 1,397 | -88.966% |
| 2026-07-09 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +17.683% | 2 | 1,399 | -90.052% |
| 2026-07-08 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -18.850% | 2 | 1,397 | -88.293% |
| 2026-07-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +6.326% | 1 | 1,396 | -90.500% |
| 2026-07-02 | 20.4300 | 20.6800 | 18.6400 | 18.8100 | -16.139% | 24 | 1,415 | -89.899% |
| 2026-07-01 | 21.9000 | 23.0500 | 21.6200 | 22.4300 | -5.118% | 1,054 | 738 | -91.529% |
| 2026-06-30 | 24.1300 | 24.3100 | 23.4600 | 23.6400 | +8.940% | 480 | 611 | -91.963% |
| 2026-06-29 | 22.0400 | 22.0400 | 21.5900 | 21.7000 | -23.993% | 8 | 607 | -91.244% |
| 2026-06-18 | 27.1500 | 28.5500 | 27.1500 | 28.5500 | +14.659% | 11 | 607 | -93.345% |
| 2026-06-17 | 26.3000 | 26.3000 | 24.9000 | 24.9000 | -7.607% | 16 | 600 | -92.369% |
| 2026-06-16 | 28.0300 | 28.0300 | 26.9500 | 26.9500 | -5.967% | 14 | 590 | -92.950% |
| 2026-06-15 | 27.2400 | 28.6900 | 27.2400 | 28.6600 | +29.274% | 12 | 579 | -93.371% |
| 2026-06-12 | 21.8500 | 22.1700 | 21.8500 | 22.1700 | +20.358% | 2 | 578 | -91.430% |
| 2026-06-11 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | +9.970% | 2 | 580 | -89.685% |
| 2026-06-10 | 18.1700 | 19.1000 | 16.7500 | 16.7500 | +8.766% | 36 | 582 | -88.657% |
| 2026-06-09 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -22.691% | 1 | 581 | -87.662% |
| 2026-06-08 | 19.9700 | 19.9700 | 19.9200 | 19.9200 | +7.851% | 20 | 601 | -90.462% |
| 2026-06-05 | 22.2000 | 22.2000 | 18.4700 | 18.4700 | -29.718% | 101 | 507 | -89.713% |
| 2026-06-04 | 24.1900 | 26.5900 | 23.8000 | 26.2800 | -6.842% | 2,000 | 1,014 | -92.770% |
| 2026-06-03 | 27.5500 | 28.4900 | 27.3700 | 28.2100 | +1.256% | 71 | 1,012 | -93.265% |
| 2026-06-02 | 27.7400 | 27.8600 | 27.7400 | 27.8600 | +20.711% | 2 | 1,012 | -93.180% |
| 2026-05-28 | 20.8300 | 23.0800 | 20.8200 | 23.0800 | +6.704% | 27 | 990 | -91.768% |
| 2026-05-27 | 21.3900 | 21.8500 | 21.0300 | 21.6300 | +0.839% | 18 | 984 | -91.216% |
| 2026-05-26 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +32.571% | 21 | 963 | -91.142% |
| 2026-05-21 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +3.652% | 1 | 962 | -88.257% |
| 2026-05-20 | 15.5900 | 15.6100 | 15.5900 | 15.6100 | -21.042% | 23 | 939 | -87.828% |
| 2026-05-14 | 18.9900 | 20.9400 | 18.9900 | 19.7700 | +7.621% | 892 | 939 | -90.389% |
| 2026-05-13 | 18.1400 | 18.3700 | 17.5700 | 18.3700 | +31.874% | 486 | 401 | -89.657% |
| 2026-05-12 | 13.9300 | 13.9400 | 13.8800 | 13.9300 | +15.124% | 44 | 401 | -86.360% |
| 2026-05-07 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +51.250% | 2 | 401 | -84.298% |
| 2026-05-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.781% | 12 | 401 | -76.250% |
| 2026-05-01 | 7.6400 | 7.8600 | 7.6400 | 7.8600 | +26.570% | 6 | 397 | -75.827% |
| 2026-04-24 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +110.508% | 20 | 397 | -69.404% |
| 2026-04-14 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | +43.902% | 24 | 397 | -35.593% |
| 2026-04-08 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +21.302% | 12 | 409 | -7.317% |
| 2026-03-26 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | -37.175% | 2 | 409 | +12.426% |
| 2026-03-11 | 2.6000 | 2.6900 | 2.6000 | 2.6900 | +12.083% | 2 | 409 | -29.368% |
| 2026-03-09 | 1.8900 | 2.5700 | 1.8900 | 2.4000 | -5.882% | 4 | 408 | -20.833% |
| 2026-02-27 | 2.5900 | 2.6300 | 2.5500 | 2.5500 | -12.671% | 605 | 405 | -25.490% |
| 2026-02-04 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -15.607% | 1 | 3 | -34.932% |
| 2026-01-21 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -7.733% | 1 | 3 | -45.087% |
| 2026-01-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.055% | 1 | 2 | -49.333% |
| 2026-01-05 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -54.061% | 1 | 3 | -49.868% |
| 2025-10-29 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +63.366% | 1 | 3 | -76.970% |
| 2025-10-24 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | +7.676% | 2 | 3 | -62.376% |
| 2025-10-20 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | 0.000% | 2 | 1 | -59.488% |