QQQ270617C00940000
QQQ Jun 17 2027 940.00 Call
optionOPRA
EODNov 5, 2026
1.29USD-45.570%(-1.08)2Vol825OI
QQQ270617C00940000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.6000 | 1.6000 | 1.2900 | 1.2900 | -45.570% | 2 | 825 | 0.000% |
| 2026-11-03 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +9.217% | 1 | 826 | -45.570% |
| 2026-11-02 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 0.000% | 3 | 826 | -40.553% |
| 2026-10-30 | 2.5000 | 2.5000 | 2.0200 | 2.1700 | -27.181% | 71 | 821 | -40.553% |
| 2026-10-29 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -19.892% | 1 | 821 | -56.711% |
| 2026-10-28 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +3.047% | 1 | 820 | -65.323% |
| 2026-10-27 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +12.812% | 1 | 820 | -64.266% |
| 2026-10-22 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | -7.781% | 2 | 820 | -59.688% |
| 2026-10-20 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -6.720% | 3 | 817 | -62.824% |
| 2026-10-15 | 3.6800 | 3.7200 | 3.6800 | 3.7200 | -29.811% | 3 | 815 | -65.323% |
| 2026-10-13 | 5.2000 | 5.3000 | 5.1700 | 5.3000 | -23.410% | 4 | 813 | -75.660% |
| 2026-10-09 | 6.9600 | 6.9600 | 6.9000 | 6.9200 | -21.274% | 101 | 812 | -81.358% |
| 2026-10-07 | 8.5600 | 8.7900 | 8.5600 | 8.7900 | +0.572% | 102 | 725 | -85.324% |
| 2026-10-02 | 8.7200 | 8.7400 | 8.7200 | 8.7400 | +19.399% | 4 | 725 | -85.240% |
| 2026-09-29 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +1.808% | 1 | 724 | -82.377% |
| 2026-09-28 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +41.257% | 1 | 724 | -82.058% |
| 2026-09-18 | 5.1100 | 5.1400 | 5.0900 | 5.0900 | -21.085% | 12 | 723 | -74.656% |
| 2026-09-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +18.785% | 3 | 726 | -80.000% |
| 2026-09-04 | 5.4800 | 5.5500 | 5.3900 | 5.4300 | +17.787% | 502 | 727 | -76.243% |
| 2026-09-02 | 4.8700 | 4.8700 | 4.5200 | 4.6100 | -6.110% | 4 | 726 | -72.017% |
| 2026-09-01 | 4.9100 | 4.9900 | 4.9100 | 4.9100 | -24.693% | 112 | 781 | -73.727% |
| 2026-08-28 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -10.440% | 3 | 778 | -80.215% |
| 2026-08-27 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +5.814% | 4 | 778 | -82.280% |
| 2026-08-26 | 6.9400 | 6.9400 | 6.8800 | 6.8800 | -39.755% | 2 | 777 | -81.250% |
| 2026-08-13 | 11.3200 | 11.4200 | 11.3200 | 11.4200 | -21.512% | 2 | 777 | -88.704% |
| 2026-08-05 | 14.4500 | 14.5500 | 14.4500 | 14.5500 | +1.677% | 2 | 777 | -91.134% |
| 2026-08-04 | 10.2000 | 14.3100 | 10.2000 | 14.3100 | +180.588% | 6 | 775 | -90.985% |
| 2026-07-29 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -52.995% | 2 | 773 | -74.706% |
| 2026-07-21 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -13.889% | 1 | 774 | -88.111% |
| 2026-07-07 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -8.894% | 41 | 778 | -89.762% |
| 2026-07-02 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -16.586% | 1 | 800 | -90.672% |
| 2026-07-01 | 16.0200 | 16.5800 | 16.0200 | 16.5800 | +8.083% | 25 | 800 | -92.220% |
| 2026-06-24 | 16.9900 | 16.9900 | 15.3400 | 15.3400 | -14.636% | 131 | 799 | -91.591% |
| 2026-06-23 | 17.2500 | 18.0500 | 17.2500 | 17.9700 | -17.227% | 18 | 796 | -92.821% |
| 2026-06-18 | 21.5800 | 21.7100 | 21.5800 | 21.7100 | +5.082% | 2 | 795 | -94.058% |
| 2026-06-16 | 20.6700 | 20.6700 | 20.6600 | 20.6600 | +3.455% | 2 | 796 | -93.756% |
| 2026-06-15 | 19.7000 | 19.9700 | 19.7000 | 19.9700 | +26.472% | 192 | 892 | -93.540% |
| 2026-06-12 | 15.7600 | 15.7900 | 15.7600 | 15.7900 | +17.573% | 2 | 892 | -91.830% |
| 2026-06-11 | 13.1500 | 13.4300 | 12.3700 | 13.4300 | -13.299% | 102 | 891 | -90.395% |
| 2026-06-08 | 15.5200 | 15.5200 | 15.4900 | 15.4900 | +7.346% | 2 | 891 | -91.672% |
| 2026-06-05 | 16.7800 | 16.7800 | 14.4300 | 14.4300 | -31.579% | 2,001 | 689 | -91.060% |
| 2026-06-02 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | +32.060% | 1 | 688 | -93.883% |
| 2026-05-28 | 16.1900 | 16.1900 | 15.9700 | 15.9700 | -0.312% | 2 | 686 | -91.922% |
| 2026-05-26 | 14.5000 | 16.0200 | 14.5000 | 16.0200 | +44.977% | 121 | 694 | -91.948% |
| 2026-05-20 | 11.1000 | 11.1000 | 11.0500 | 11.0500 | +19.589% | 2 | 695 | -88.326% |
| 2026-05-19 | 9.3000 | 9.3100 | 9.2400 | 9.2400 | -24.571% | 12 | 695 | -86.039% |
| 2026-05-15 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -18.170% | 1 | 694 | -89.469% |
| 2026-05-14 | 13.9100 | 14.9700 | 13.9100 | 14.9700 | +12.726% | 12 | 694 | -91.383% |
| 2026-05-13 | 13.1000 | 13.2800 | 13.1000 | 13.2800 | +242.268% | 7 | 697 | -90.286% |
| 2026-04-24 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +2.375% | 1 | 697 | -66.753% |
| 2026-04-17 | 3.3000 | 3.7900 | 3.3000 | 3.7900 | +25.914% | 2 | 698 | -65.963% |
| 2026-04-16 | 3.0500 | 3.0500 | 3.0100 | 3.0100 | +164.035% | 2 | 698 | -57.143% |
| 2026-04-02 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -8.800% | 1 | 697 | +13.158% |
| 2026-03-26 | 1.1200 | 1.2700 | 1.1200 | 1.2500 | -6.716% | 256 | 697 | +3.200% |
| 2026-03-23 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | -21.176% | 3 | 547 | -3.731% |
| 2026-03-16 | 1.6300 | 1.7200 | 1.5500 | 1.7000 | +3.030% | 238 | 545 | -24.118% |
| 2026-03-13 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | -4.624% | 2 | 436 | -21.818% |
| 2026-03-12 | 1.8100 | 1.8100 | 1.6300 | 1.7300 | -1.705% | 101 | 435 | -25.434% |
| 2026-03-11 | 1.9600 | 1.9600 | 1.7600 | 1.7600 | -1.676% | 981 | 402 | -26.705% |
| 2026-02-17 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | -5.789% | 2 | 49 | -27.933% |
| 2026-02-13 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | -27.203% | 40 | 8 | -32.105% |
| 2026-02-10 | 2.3500 | 2.7600 | 2.3500 | 2.6100 | +9.205% | 4 | 8 | -50.575% |
| 2026-02-09 | 2.3300 | 2.3900 | 2.3300 | 2.3900 | +6.696% | 4 | 7 | -46.025% |
| 2026-02-06 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | -13.846% | 2 | 6 | -42.411% |
| 2026-02-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -17.197% | 1 | 5 | -50.385% |
| 2026-01-28 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +22.179% | 1 | 5 | -58.917% |
| 2026-01-23 | 2.5400 | 2.5700 | 2.4200 | 2.5700 | -0.388% | 3 | 5 | -49.805% |
| 2026-01-15 | 2.7200 | 2.7200 | 2.5800 | 2.5800 | -6.522% | 3 | 2 | -50.000% |
| 2026-01-05 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -45.347% | 1 | 1 | -53.261% |
| 2025-11-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 2 | 1 | -74.455% |