QQQ270617C00945000
QQQ Jun 17 2027 945.00 Call
optionOPRA
InactiveOct 30, 2026
2.10USD-18.919%(-0.49)31Vol4,107OI
QQQ270617C00945000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.3000 | 2.3000 | 2.0600 | 2.1000 | -18.919% | 31 | 4,109 | 0.000% |
| 2026-10-22 | 2.7800 | 2.9100 | 2.5900 | 2.5900 | -26.000% | 244 | 4,175 | -18.919% |
| 2026-10-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 1 | 4,176 | -40.000% |
| 2026-10-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -38.462% | 1 | 4,175 | -47.500% |
| 2026-10-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -29.271% | 496 | 3,996 | -67.692% |
| 2026-10-06 | 9.5700 | 9.7200 | 9.1900 | 9.1900 | +6.613% | 131 | 3,948 | -77.149% |
| 2026-10-02 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +27.515% | 1 | 3,949 | -75.638% |
| 2026-10-01 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -18.456% | 1 | 3,948 | -68.935% |
| 2026-09-22 | 8.2600 | 8.2900 | 8.2600 | 8.2900 | +14.187% | 2 | 3,948 | -74.668% |
| 2026-09-21 | 7.0000 | 7.3300 | 7.0000 | 7.2600 | +46.076% | 581 | 3,948 | -71.074% |
| 2026-09-18 | 4.8100 | 5.0100 | 4.8100 | 4.9700 | -14.014% | 771 | 3,742 | -57.746% |
| 2026-08-31 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -17.664% | 3 | 3,744 | -63.668% |
| 2026-08-27 | 6.9600 | 7.0200 | 6.9600 | 7.0200 | -2.364% | 2 | 3,743 | -70.085% |
| 2026-08-21 | 7.2500 | 7.2600 | 6.7800 | 7.1900 | -33.794% | 64 | 3,754 | -70.793% |
| 2026-08-13 | 10.7700 | 10.8600 | 10.7500 | 10.8600 | +6.680% | 4 | 3,754 | -80.663% |
| 2026-08-06 | 10.1500 | 10.1800 | 10.1500 | 10.1800 | -12.768% | 2 | 3,754 | -79.371% |
| 2026-08-05 | 13.5700 | 13.5700 | 11.6700 | 11.6700 | -9.675% | 8 | 3,751 | -82.005% |
| 2026-08-04 | 12.0000 | 12.9200 | 12.0000 | 12.9200 | +122.759% | 3 | 3,754 | -83.746% |
| 2026-07-28 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.790% | 1 | 3,753 | -63.793% |
| 2026-07-27 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -18.205% | 1 | 3,752 | -66.614% |
| 2026-07-23 | 8.0000 | 8.0000 | 7.6900 | 7.6900 | -16.865% | 56 | 3,751 | -72.692% |
| 2026-07-17 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -21.875% | 2 | 3,749 | -77.297% |
| 2026-07-15 | 11.8900 | 11.9000 | 11.8400 | 11.8400 | -5.280% | 634 | 3,211 | -82.264% |
| 2026-07-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +10.522% | 1 | 3,211 | -83.200% |
| 2026-07-13 | 11.2400 | 11.3100 | 11.2400 | 11.3100 | -19.444% | 2 | 3,211 | -81.432% |
| 2026-07-09 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +20.000% | 1 | 3,212 | -85.043% |
| 2026-07-07 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -21.791% | 1 | 3,211 | -82.051% |
| 2026-07-06 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +15.969% | 1 | 3,212 | -85.963% |
| 2026-07-02 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -18.612% | 1 | 3,212 | -83.721% |
| 2026-07-01 | 15.8100 | 15.8500 | 15.8100 | 15.8500 | -10.905% | 2 | 3,213 | -86.751% |
| 2026-06-30 | 16.4600 | 17.7900 | 16.4600 | 17.7900 | +6.527% | 5 | 3,214 | -88.196% |
| 2026-06-23 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -12.013% | 2 | 3,215 | -87.425% |
| 2026-06-18 | 19.1600 | 19.1600 | 18.9600 | 18.9800 | +20.355% | 4 | 3,216 | -88.936% |
| 2026-06-12 | 14.5500 | 16.1500 | 14.5500 | 15.7700 | +6.770% | 14 | 3,217 | -86.684% |
| 2026-06-11 | 14.7500 | 14.7700 | 14.7500 | 14.7700 | +25.169% | 2 | 3,218 | -85.782% |
| 2026-06-10 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -25.269% | 1 | 3,218 | -82.203% |
| 2026-06-05 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | -20.733% | 2 | 3,218 | -86.700% |
| 2026-06-02 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | +7.676% | 1 | 3,219 | -89.458% |
| 2026-06-01 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +24.831% | 1 | 3,218 | -88.649% |
| 2026-05-26 | 15.1300 | 15.1300 | 14.8200 | 14.8200 | +68.793% | 100 | 3,218 | -85.830% |
| 2026-05-19 | 8.8300 | 8.8300 | 8.7800 | 8.7800 | -24.700% | 3 | 3,220 | -76.082% |
| 2026-05-15 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -16.416% | 1 | 3,221 | -81.990% |
| 2026-05-14 | 13.6100 | 14.3500 | 13.4000 | 13.9500 | +11.511% | 333 | 3,221 | -84.946% |
| 2026-05-13 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +33.085% | 2 | 3,209 | -83.213% |
| 2026-05-12 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +8.922% | 1 | 3,209 | -77.660% |
| 2026-05-07 | 8.5500 | 8.6300 | 8.5500 | 8.6300 | +11.788% | 2 | 3,209 | -75.666% |
| 2026-05-06 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +65.310% | 1 | 3,211 | -72.798% |
| 2026-05-01 | 4.6100 | 4.6700 | 4.6100 | 4.6700 | +11.990% | 22 | 3,194 | -55.032% |
| 2026-04-29 | 4.1600 | 4.1700 | 4.0300 | 4.1700 | -0.239% | 225 | 3,194 | -49.640% |
| 2026-04-27 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.128% | 1 | 3,191 | -49.761% |
| 2026-04-24 | 4.0000 | 4.3600 | 4.0000 | 4.3600 | +24.928% | 102 | 3,192 | -51.835% |
| 2026-04-22 | 3.2900 | 3.4900 | 3.2900 | 3.4900 | +35.798% | 4 | 3,193 | -39.828% |
| 2026-04-15 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +40.437% | 2 | 3,193 | -18.288% |
| 2026-04-14 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +12.963% | 1 | 3,195 | +14.754% |
| 2026-04-10 | 1.5400 | 1.6200 | 1.5400 | 1.6200 | +29.600% | 2 | 3,195 | +29.630% |
| 2026-04-07 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | +13.636% | 2 | 3,194 | +68.000% |
| 2026-03-30 | 1.1600 | 1.1600 | 1.0000 | 1.1000 | +8.911% | 7 | 3,193 | +90.909% |
| 2026-03-27 | 1.1800 | 1.2200 | 1.0100 | 1.0100 | -4.717% | 103 | 3,190 | +107.921% |
| 2026-03-26 | 1.1600 | 1.3600 | 1.0000 | 1.0600 | -17.187% | 4,410 | 3,139 | +98.113% |
| 2026-03-24 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -0.775% | 1 | 10 | +64.063% |
| 2026-03-16 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -20.370% | 1 | 9 | +62.791% |
| 2026-03-12 | 1.6900 | 1.6900 | 1.6200 | 1.6200 | -2.410% | 2 | 8 | +29.630% |
| 2026-03-06 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +22.963% | 2 | 8 | +26.506% |
| 2026-03-03 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -15.625% | 1 | 6 | +55.556% |
| 2026-02-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -19.192% | 1 | 5 | +31.250% |
| 2026-02-06 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -19.184% | 2 | 4 | +6.061% |
| 2026-01-15 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.778% | 1 | 2 | -14.286% |
| 2026-01-05 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -1.563% | 1 | 2 | -16.667% |
| 2025-12-30 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -14.667% | 1 | 2 | -17.969% |
| 2025-12-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -31.818% | 1 | 3 | -30.000% |
| 2025-11-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 2 | 2 | -52.273% |