QQQ270617C00925000
QQQ Jun 17 2027 925.00 Call
optionOPRA
EODNov 5, 2026
1.62USD-33.607%(-0.82)2Vol6,038OI
QQQ270617C00925000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -33.607% | 2 | 6,038 | 0.000% |
| 2026-11-04 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -21.795% | 3 | 6,038 | -33.607% |
| 2026-11-02 | 3.1700 | 3.1700 | 3.1200 | 3.1200 | +17.736% | 3 | 6,041 | -48.077% |
| 2026-10-30 | 2.8400 | 2.8400 | 2.6100 | 2.6500 | -31.877% | 144 | 5,997 | -38.868% |
| 2026-10-29 | 3.7200 | 3.9100 | 3.6500 | 3.8900 | -12.975% | 4 | 5,995 | -58.355% |
| 2026-10-27 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +17.632% | 46 | 5,965 | -63.758% |
| 2026-10-23 | 3.7000 | 3.8000 | 3.6900 | 3.8000 | +4.972% | 15 | 5,968 | -57.368% |
| 2026-10-22 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -27.888% | 1 | 5,969 | -55.249% |
| 2026-10-21 | 4.9800 | 5.0800 | 4.9600 | 5.0200 | +19.240% | 40 | 5,965 | -67.729% |
| 2026-10-15 | 4.3700 | 4.3700 | 4.2100 | 4.2100 | -15.121% | 3 | 5,964 | -61.520% |
| 2026-10-14 | 5.5300 | 5.6500 | 4.9500 | 4.9600 | -22.135% | 7 | 5,965 | -67.339% |
| 2026-10-13 | 6.8000 | 6.8000 | 6.3700 | 6.3700 | -11.528% | 139 | 5,849 | -74.568% |
| 2026-10-12 | 7.8000 | 7.8000 | 7.2000 | 7.2000 | -14.489% | 2 | 5,850 | -77.500% |
| 2026-10-09 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -7.877% | 2 | 5,850 | -80.760% |
| 2026-10-08 | 9.9800 | 9.9800 | 9.1400 | 9.1400 | +4.338% | 97 | 5,781 | -82.276% |
| 2026-10-01 | 9.0500 | 9.0500 | 8.7600 | 8.7600 | -0.905% | 190 | 5,607 | -81.507% |
| 2026-09-28 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -6.157% | 10 | 5,607 | -81.674% |
| 2026-09-23 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -9.336% | 1 | 5,606 | -82.803% |
| 2026-09-22 | 10.5800 | 10.7400 | 10.3800 | 10.3900 | +3.900% | 5 | 5,607 | -84.408% |
| 2026-09-21 | 7.5800 | 10.0000 | 7.5800 | 10.0000 | +63.666% | 4 | 5,604 | -83.800% |
| 2026-09-18 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +13.148% | 2 | 5,605 | -73.486% |
| 2026-09-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -17.305% | 1 | 5,605 | -70.000% |
| 2026-09-11 | 6.6000 | 6.6700 | 6.5300 | 6.5300 | -13.624% | 5 | 5,603 | -75.191% |
| 2026-09-08 | 7.5000 | 7.5800 | 7.5000 | 7.5600 | +16.487% | 45 | 5,599 | -78.571% |
| 2026-09-04 | 6.4000 | 6.4900 | 6.4000 | 6.4900 | +15.686% | 300 | 5,599 | -75.039% |
| 2026-09-02 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -6.965% | 4,500 | 1,135 | -71.123% |
| 2026-09-01 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -23.767% | 1 | 1,134 | -73.134% |
| 2026-08-28 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -7.916% | 3 | 1,131 | -79.520% |
| 2026-08-27 | 8.5500 | 8.8700 | 8.5500 | 8.5900 | -2.608% | 14 | 1,132 | -81.141% |
| 2026-08-20 | 8.8100 | 8.8200 | 8.8100 | 8.8200 | -21.809% | 30 | 1,132 | -81.633% |
| 2026-08-18 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -17.964% | 2 | 1,132 | -85.638% |
| 2026-08-13 | 13.1500 | 13.7500 | 13.1500 | 13.7500 | +17.021% | 3 | 1,131 | -88.218% |
| 2026-08-06 | 11.7800 | 11.7800 | 11.7500 | 11.7500 | -22.031% | 2 | 1,131 | -86.213% |
| 2026-08-05 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | +142.673% | 2 | 1,129 | -89.250% |
| 2026-07-29 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -22.375% | 1 | 1,129 | -73.913% |
| 2026-07-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.091% | 2 | 1,129 | -79.750% |
| 2026-07-24 | 8.8500 | 8.8500 | 8.8000 | 8.8000 | -6.878% | 10 | 1,134 | -81.591% |
| 2026-07-23 | 10.0000 | 10.0000 | 9.4200 | 9.4500 | -17.105% | 29 | 1,108 | -82.857% |
| 2026-07-17 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -26.309% | 1 | 1,108 | -85.789% |
| 2026-07-14 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -3.009% | 3 | 1,105 | -89.528% |
| 2026-07-09 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +5.142% | 2 | 1,105 | -89.843% |
| 2026-07-07 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -14.966% | 2 | 1,105 | -89.321% |
| 2026-07-06 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | -5.907% | 1 | 1,105 | -90.919% |
| 2026-07-01 | 18.9100 | 18.9600 | 18.9100 | 18.9600 | -5.200% | 2 | 1,105 | -91.456% |
| 2026-06-30 | 18.0600 | 20.0000 | 18.0600 | 20.0000 | +11.111% | 10 | 1,095 | -91.900% |
| 2026-06-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -24.623% | 4 | 1,096 | -91.000% |
| 2026-06-22 | 23.9100 | 23.9100 | 23.8100 | 23.8800 | -1.728% | 5 | 1,098 | -93.216% |
| 2026-06-18 | 24.2700 | 24.3000 | 24.2700 | 24.3000 | +10.054% | 752 | 448 | -93.333% |
| 2026-06-17 | 21.5300 | 22.2000 | 21.5300 | 22.0800 | -2.344% | 43 | 448 | -92.663% |
| 2026-06-15 | 23.5800 | 23.5800 | 22.6100 | 22.6100 | +26.454% | 6 | 449 | -92.835% |
| 2026-06-12 | 17.5000 | 17.9100 | 17.4900 | 17.8800 | +23.994% | 6 | 452 | -90.940% |
| 2026-06-10 | 15.7200 | 15.7200 | 14.4200 | 14.4200 | -1.368% | 4 | 701 | -88.766% |
| 2026-06-09 | 18.0100 | 18.0100 | 14.6200 | 14.6200 | -6.402% | 27 | 706 | -88.919% |
| 2026-06-05 | 19.0800 | 19.0800 | 15.2100 | 15.6200 | -31.969% | 1,041 | 1,104 | -89.629% |
| 2026-06-04 | 21.2900 | 23.2800 | 21.2900 | 22.9600 | -4.293% | 1,002 | 158 | -92.944% |
| 2026-06-03 | 24.0200 | 24.1400 | 23.4900 | 23.9900 | +1.395% | 62 | 138 | -93.247% |
| 2026-06-02 | 23.6600 | 23.6600 | 23.6600 | 23.6600 | +3.590% | 5 | 133 | -93.153% |
| 2026-06-01 | 21.6100 | 22.8400 | 21.6100 | 22.8400 | +7.079% | 5 | 133 | -92.907% |
| 2026-05-29 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | +10.920% | 1 | 132 | -92.405% |
| 2026-05-28 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | +6.833% | 10 | 127 | -91.576% |
| 2026-05-27 | 17.5000 | 18.0000 | 17.3900 | 18.0000 | -1.800% | 11 | 122 | -91.000% |
| 2026-05-26 | 17.6200 | 18.3300 | 17.6200 | 18.3300 | +41.763% | 12 | 122 | -91.162% |
| 2026-05-20 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +18.733% | 15 | 107 | -87.471% |
| 2026-05-18 | 13.4500 | 13.4500 | 10.8900 | 10.8900 | -25.817% | 4 | 107 | -85.124% |
| 2026-05-15 | 14.6100 | 14.6800 | 14.6100 | 14.6800 | -14.001% | 2 | 106 | -88.965% |
| 2026-05-14 | 15.8300 | 17.0700 | 15.8000 | 17.0700 | +11.715% | 32 | 106 | -90.510% |
| 2026-05-13 | 14.1000 | 15.2800 | 14.1000 | 15.2800 | +32.870% | 16 | 85 | -89.398% |
| 2026-05-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +18.802% | 2 | 85 | -85.913% |
| 2026-05-06 | 9.7400 | 9.7400 | 9.6800 | 9.6800 | +54.386% | 2 | 85 | -83.264% |
| 2026-05-01 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +14.000% | 5 | 84 | -74.163% |
| 2026-04-30 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | +10.887% | 2 | 84 | -70.545% |
| 2026-04-24 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +9.492% | 20 | 83 | -67.339% |
| 2026-04-23 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +45.192% | 10 | 67 | -64.238% |
| 2026-04-15 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +87.952% | 1 | 57 | -48.077% |
| 2026-04-09 | 1.6100 | 1.6600 | 1.6000 | 1.6600 | +16.901% | 6 | 58 | -2.410% |
| 2026-04-07 | 1.4000 | 1.4300 | 1.3000 | 1.4200 | +8.397% | 4 | 58 | +14.085% |
| 2026-03-31 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | -0.758% | 2 | 59 | +23.664% |
| 2026-03-27 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | -2.941% | 57 | 60 | +22.727% |
| 2026-03-26 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | -5.556% | 10 | 9 | +19.118% |
| 2026-03-24 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | -23.810% | 3 | 5 | +12.500% |
| 2026-03-16 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -13.303% | 1 | 6 | -14.286% |
| 2026-02-12 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -8.787% | 1 | 5 | -25.688% |
| 2026-02-10 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -4.016% | 1 | 4 | -32.218% |
| 2026-02-09 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +3.750% | 2 | 3 | -34.940% |
| 2026-02-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -20.000% | 1 | 3 | -32.500% |
| 2025-12-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -34.211% | 2 | 3 | -46.000% |
| 2025-12-10 | 4.5900 | 4.5900 | 4.5600 | 4.5600 | 0.000% | 2 | 1 | -64.474% |