QQQ270617C00920000
QQQ Jun 17 2027 920.00 Call
optionOPRA
EODNov 5, 2026
1.65USD-38.662%(-1.04)17Vol4,190OI
QQQ270617C00920000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.9100 | 1.9100 | 1.6100 | 1.6500 | -38.662% | 17 | 4,192 | 0.000% |
| 2026-11-04 | 3.1600 | 3.1600 | 2.6900 | 2.6900 | -7.241% | 2 | 4,192 | -38.662% |
| 2026-11-03 | 2.9100 | 2.9200 | 2.9000 | 2.9000 | +7.011% | 200 | 4,276 | -43.103% |
| 2026-11-02 | 3.0100 | 3.3100 | 2.7100 | 2.7100 | -3.901% | 7 | 4,273 | -39.114% |
| 2026-10-30 | 3.0700 | 3.0700 | 2.8200 | 2.8200 | -14.286% | 3 | 4,273 | -41.489% |
| 2026-10-29 | 4.0500 | 4.0500 | 3.2900 | 3.2900 | -17.750% | 22 | 4,274 | -49.848% |
| 2026-10-23 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | +4.167% | 3 | 4,284 | -58.750% |
| 2026-10-22 | 3.8800 | 3.9200 | 3.8400 | 3.8400 | -27.955% | 22 | 4,275 | -57.031% |
| 2026-10-21 | 5.4100 | 5.4300 | 5.3000 | 5.3300 | +12.211% | 52 | 4,278 | -69.043% |
| 2026-10-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +28.032% | 1 | 4,278 | -65.263% |
| 2026-10-16 | 4.4700 | 4.4700 | 3.6600 | 3.7100 | -30.654% | 69 | 4,312 | -55.526% |
| 2026-10-15 | 4.4000 | 5.3500 | 4.4000 | 5.3500 | -7.759% | 355 | 4,448 | -69.159% |
| 2026-10-14 | 5.9100 | 5.9100 | 5.8000 | 5.8000 | -25.354% | 3 | 4,446 | -71.552% |
| 2026-10-12 | 7.8000 | 7.8900 | 7.5700 | 7.7700 | -14.333% | 310 | 4,445 | -78.764% |
| 2026-10-09 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -8.198% | 300 | 4,328 | -81.808% |
| 2026-10-08 | 9.8100 | 9.8800 | 9.8100 | 9.8800 | -19.935% | 2,004 | 2,330 | -83.300% |
| 2026-10-06 | 12.3500 | 12.3500 | 12.3400 | 12.3400 | +6.196% | 206 | 2,124 | -86.629% |
| 2026-10-05 | 11.3600 | 11.6700 | 11.3100 | 11.6200 | +6.801% | 406 | 1,781 | -85.800% |
| 2026-10-02 | 11.4100 | 12.1200 | 10.8700 | 10.8800 | +9.018% | 207 | 1,583 | -84.835% |
| 2026-10-01 | 9.2400 | 9.9800 | 9.1600 | 9.9800 | +0.808% | 189 | 1,461 | -83.467% |
| 2026-09-30 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.273% | 1 | 1,462 | -83.333% |
| 2026-09-24 | 9.7300 | 9.7300 | 9.6800 | 9.6800 | -15.972% | 5 | 1,465 | -82.955% |
| 2026-09-22 | 10.8000 | 11.5200 | 10.8000 | 11.5200 | +65.043% | 210 | 1,325 | -85.677% |
| 2026-09-11 | 7.0800 | 7.0800 | 6.9800 | 6.9800 | -12.201% | 7 | 1,323 | -76.361% |
| 2026-09-08 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +11.034% | 2 | 1,321 | -79.245% |
| 2026-09-04 | 6.7900 | 7.1600 | 6.7900 | 7.1600 | +6.074% | 82 | 1,282 | -76.955% |
| 2026-09-03 | 6.5500 | 6.7500 | 6.5300 | 6.7500 | +12.876% | 12 | 1,285 | -75.556% |
| 2026-09-02 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -11.407% | 1 | 1,284 | -72.408% |
| 2026-09-01 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | -25.497% | 10 | 1,274 | -75.556% |
| 2026-08-27 | 9.3000 | 9.3000 | 8.9100 | 9.0600 | -0.875% | 10 | 1,273 | -81.788% |
| 2026-08-25 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +15.113% | 10 | 1,283 | -81.947% |
| 2026-08-24 | 7.8900 | 7.9900 | 7.8900 | 7.9400 | -14.715% | 11 | 1,275 | -79.219% |
| 2026-08-20 | 9.3200 | 9.3200 | 9.3000 | 9.3100 | -32.877% | 67 | 1,275 | -82.277% |
| 2026-08-17 | 13.8800 | 13.8800 | 13.8700 | 13.8700 | +1.315% | 61 | 1,275 | -88.104% |
| 2026-08-14 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -4.997% | 4 | 1,279 | -87.947% |
| 2026-08-13 | 13.8500 | 14.4100 | 13.8500 | 14.4100 | +29.937% | 12 | 1,274 | -88.550% |
| 2026-08-11 | 11.9200 | 11.9200 | 11.0900 | 11.0900 | -17.973% | 6 | 1,271 | -85.122% |
| 2026-08-10 | 13.5200 | 13.5900 | 13.5200 | 13.5200 | +5.790% | 6 | 1,271 | -87.796% |
| 2026-08-06 | 12.8800 | 12.9000 | 12.7600 | 12.7800 | -12.645% | 6 | 1,271 | -87.089% |
| 2026-08-05 | 16.6400 | 16.9800 | 14.6300 | 14.6300 | -5.369% | 22 | 1,271 | -88.722% |
| 2026-08-04 | 15.3100 | 15.4600 | 15.3100 | 15.4600 | +82.097% | 2 | 1,271 | -89.327% |
| 2026-07-27 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -10.537% | 8 | 1,271 | -80.565% |
| 2026-07-24 | 9.3200 | 9.4900 | 9.3000 | 9.4900 | -9.012% | 25 | 1,278 | -82.613% |
| 2026-07-23 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -40.973% | 1 | 1,277 | -84.180% |
| 2026-07-10 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -1.888% | 650 | 1,176 | -90.662% |
| 2026-07-06 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | -8.065% | 1 | 1,177 | -90.838% |
| 2026-07-01 | 18.9100 | 19.8300 | 18.9100 | 19.5900 | -8.372% | 605 | 581 | -91.577% |
| 2026-06-30 | 20.9600 | 21.3800 | 20.9600 | 21.3800 | +17.473% | 2 | 580 | -92.283% |
| 2026-06-24 | 17.7000 | 18.2000 | 17.7000 | 18.2000 | -28.878% | 2 | 578 | -90.934% |
| 2026-06-22 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | +3.102% | 2 | 578 | -93.552% |
| 2026-06-18 | 24.6200 | 25.0000 | 24.6200 | 24.8200 | +7.772% | 3 | 578 | -93.352% |
| 2026-06-17 | 22.1500 | 23.0300 | 22.1500 | 23.0300 | -5.148% | 62 | 573 | -92.835% |
| 2026-06-16 | 24.7000 | 24.8800 | 24.2800 | 24.2800 | +4.475% | 3 | 573 | -93.204% |
| 2026-06-15 | 23.2400 | 23.2400 | 23.2400 | 23.2400 | +21.358% | 5 | 573 | -92.900% |
| 2026-06-12 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +25.409% | 8 | 565 | -91.384% |
| 2026-06-11 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +3.315% | 2 | 566 | -89.194% |
| 2026-06-10 | 15.9100 | 15.9700 | 14.7800 | 14.7800 | -2.955% | 784 | 249 | -88.836% |
| 2026-06-09 | 15.9000 | 15.9000 | 15.2300 | 15.2300 | -7.077% | 9 | 249 | -89.166% |
| 2026-06-05 | 17.2200 | 17.2200 | 16.3900 | 16.3900 | -31.680% | 50 | 224 | -89.933% |
| 2026-06-04 | 23.1200 | 24.1100 | 22.8300 | 23.9900 | -4.155% | 2,001 | 223 | -93.122% |
| 2026-06-03 | 24.4700 | 25.0300 | 23.8000 | 25.0300 | +1.872% | 215 | 108 | -93.408% |
| 2026-06-02 | 24.5700 | 24.5700 | 24.5700 | 24.5700 | +4.066% | 1 | 107 | -93.284% |
| 2026-06-01 | 21.3600 | 23.6100 | 21.3600 | 23.6100 | +10.121% | 19 | 89 | -93.011% |
| 2026-05-29 | 21.3600 | 21.5400 | 21.1300 | 21.4400 | +3.926% | 36 | 55 | -92.304% |
| 2026-05-28 | 19.5400 | 20.6300 | 19.5200 | 20.6300 | +10.557% | 3 | 56 | -92.002% |
| 2026-05-27 | 18.6000 | 18.6600 | 18.6000 | 18.6600 | -0.214% | 2 | 56 | -91.158% |
| 2026-05-26 | 16.4200 | 18.7000 | 16.4200 | 18.7000 | +41.882% | 3 | 55 | -91.176% |
| 2026-05-20 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -26.204% | 7 | 55 | -87.481% |
| 2026-05-14 | 16.5200 | 17.8600 | 16.5200 | 17.8600 | +12.610% | 32 | 55 | -90.761% |
| 2026-05-13 | 15.8300 | 15.8600 | 15.8200 | 15.8600 | +44.576% | 19 | 23 | -89.596% |
| 2026-05-07 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +43.211% | 1 | 23 | -84.959% |
| 2026-05-05 | 7.4700 | 7.6600 | 7.4700 | 7.6600 | +28.094% | 2 | 22 | -78.460% |
| 2026-04-30 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +11.152% | 5 | 22 | -72.408% |
| 2026-04-29 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -3.929% | 1 | 17 | -69.331% |
| 2026-04-27 | 5.6100 | 5.6100 | 5.6000 | 5.6000 | +62.319% | 6 | 18 | -70.536% |
| 2026-04-16 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +14.238% | 1 | 14 | -52.174% |
| 2026-04-15 | 3.0000 | 3.2400 | 3.0000 | 3.0200 | +32.456% | 3 | 15 | -45.364% |
| 2026-04-14 | 2.3900 | 2.3900 | 2.2800 | 2.2800 | +45.223% | 2 | 15 | -27.632% |
| 2026-03-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -32.035% | 1 | 14 | +5.096% |
| 2026-02-13 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +2.212% | 1 | 12 | -28.571% |
| 2026-02-12 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -22.069% | 1 | 12 | -26.991% |
| 2026-02-10 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +6.618% | 10 | 11 | -43.103% |
| 2026-02-09 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -15.265% | 1 | 1 | -39.338% |
| 2026-01-15 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -0.619% | 1 | 1 | -48.598% |
| 2026-01-05 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 0.000% | 1 | 1 | -48.916% |