QQQ270115C01000000
QQQ Jan 15 2027 1000.00 Call
optionOPRA
EODNov 5, 2026
0.05USD+66.667%(+0.02)122Vol6,345OI
QQQ270115C01000000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0400 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 122 | 6,460 | 0.000% |
| 2026-11-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 6,459 | +66.667% |
| 2026-11-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 2 | 6,457 | +25.000% |
| 2026-10-30 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -50.000% | 2 | 6,456 | +25.000% |
| 2026-10-28 | 0.0600 | 0.0800 | 0.0400 | 0.0800 | +60.000% | 6 | 6,454 | -37.500% |
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 100 | 6,360 | 0.000% |
| 2026-10-22 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -42.857% | 142 | 6,436 | +25.000% |
| 2026-10-21 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | +40.000% | 364 | 6,196 | -28.571% |
| 2026-10-20 | 0.0300 | 0.0700 | 0.0300 | 0.0500 | 0.000% | 324 | 6,234 | 0.000% |
| 2026-10-19 | 0.0500 | 0.0600 | 0.0300 | 0.0500 | +150.000% | 55 | 6,088 | 0.000% |
| 2026-10-16 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -60.000% | 30 | 6,108 | +150.000% |
| 2026-10-15 | 0.0600 | 0.0600 | 0.0300 | 0.0500 | 0.000% | 116 | 6,008 | 0.000% |
| 2026-10-14 | 0.0500 | 0.0600 | 0.0300 | 0.0500 | -28.571% | 161 | 5,985 | 0.000% |
| 2026-10-13 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | -12.500% | 488 | 5,623 | -28.571% |
| 2026-10-12 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | -20.000% | 704 | 5,900 | -37.500% |
| 2026-10-09 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -16.667% | 55 | 5,896 | -50.000% |
| 2026-10-08 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -20.000% | 22 | 5,881 | -58.333% |
| 2026-10-07 | 0.1400 | 0.1700 | 0.1400 | 0.1500 | -16.667% | 233 | 5,815 | -66.667% |
| 2026-10-06 | 0.2200 | 0.2600 | 0.1800 | 0.1800 | -21.739% | 193 | 5,978 | -72.222% |
| 2026-10-05 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.000% | 6 | 5,982 | -78.261% |
| 2026-10-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +35.294% | 4 | 5,980 | -78.261% |
| 2026-10-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 6 | 5,979 | -70.588% |
| 2026-09-30 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | +12.500% | 12 | 5,969 | -72.222% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | +14.286% | 85 | 5,910 | -68.750% |
| 2026-09-28 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | -33.333% | 115 | 5,880 | -64.286% |
| 2026-09-25 | 0.2400 | 0.2900 | 0.2100 | 0.2100 | +5.000% | 16 | 5,874 | -76.190% |
| 2026-09-24 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | -13.043% | 338 | 5,874 | -75.000% |
| 2026-09-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -36.111% | 1 | 5,873 | -78.261% |
| 2026-09-22 | 0.3200 | 0.3600 | 0.2800 | 0.3600 | +20.000% | 24 | 5,882 | -86.111% |
| 2026-09-21 | 0.1800 | 0.3100 | 0.1800 | 0.3000 | +114.286% | 528 | 5,615 | -83.333% |
| 2026-09-18 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.000% | 13 | 5,604 | -64.286% |
| 2026-09-17 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | +16.667% | 72 | 5,541 | -64.286% |
| 2026-09-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 1 | 5,541 | -58.333% |
| 2026-09-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 5,540 | -50.000% |
| 2026-09-14 | 0.1500 | 0.1700 | 0.1300 | 0.1300 | -35.000% | 23 | 5,520 | -61.538% |
| 2026-09-11 | 0.1600 | 0.2000 | 0.1400 | 0.2000 | +17.647% | 67 | 5,465 | -75.000% |
| 2026-09-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 16 | 5,479 | -70.588% |
| 2026-09-09 | 0.2400 | 0.2700 | 0.1500 | 0.2200 | +37.500% | 51 | 5,481 | -77.273% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 3 | 5,484 | -68.750% |
| 2026-09-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 1 | 5,485 | -75.000% |
| 2026-09-03 | 0.1400 | 0.1800 | 0.1400 | 0.1700 | +21.429% | 142 | 5,477 | -70.588% |
| 2026-09-02 | 0.1400 | 0.1400 | 0.1200 | 0.1400 | +7.692% | 18 | 5,462 | -64.286% |
| 2026-09-01 | 0.1300 | 0.1500 | 0.1000 | 0.1300 | -13.333% | 194 | 5,288 | -61.538% |
| 2026-08-31 | 0.1800 | 0.1800 | 0.1200 | 0.1500 | -31.818% | 56 | 5,273 | -66.667% |
| 2026-08-28 | 0.2300 | 0.2400 | 0.2000 | 0.2200 | -15.385% | 40 | 5,235 | -77.273% |
| 2026-08-27 | 0.2500 | 0.2600 | 0.2200 | 0.2600 | +8.333% | 102 | 5,133 | -80.769% |
| 2026-08-26 | 0.2200 | 0.2500 | 0.2000 | 0.2400 | +4.348% | 76 | 5,103 | -79.167% |
| 2026-08-25 | 0.3000 | 0.3000 | 0.2300 | 0.2300 | -4.167% | 49 | 5,099 | -78.261% |
| 2026-08-24 | 0.2400 | 0.3000 | 0.2400 | 0.2400 | -27.273% | 38 | 5,093 | -79.167% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.2900 | 0.3300 | +6.452% | 24 | 5,082 | -84.848% |
| 2026-08-20 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | -22.500% | 4 | 5,080 | -83.871% |
| 2026-08-19 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -4.762% | 15 | 5,069 | -87.500% |
| 2026-08-18 | 0.3700 | 0.5000 | 0.3700 | 0.4200 | -31.148% | 12 | 5,061 | -88.095% |
| 2026-08-17 | 0.8000 | 0.8000 | 0.6100 | 0.6100 | -20.779% | 5 | 5,060 | -91.803% |
| 2026-08-14 | 0.8100 | 0.8100 | 0.7500 | 0.7700 | -9.412% | 14 | 5,074 | -93.506% |
| 2026-08-13 | 0.6900 | 1.0900 | 0.6900 | 0.8500 | +26.866% | 53 | 5,079 | -94.118% |
| 2026-08-12 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | +11.667% | 14 | 5,082 | -92.537% |
| 2026-08-11 | 0.7400 | 0.7500 | 0.6000 | 0.6000 | -26.829% | 5 | 5,077 | -91.667% |
| 2026-08-10 | 0.7600 | 0.8200 | 0.7600 | 0.8200 | -2.381% | 4 | 5,077 | -93.902% |
| 2026-08-07 | 0.8200 | 0.8400 | 0.7300 | 0.8400 | +20.000% | 31 | 5,063 | -94.048% |
| 2026-08-06 | 1.0500 | 1.0500 | 0.7000 | 0.7000 | -30.000% | 33 | 5,049 | -92.857% |
| 2026-08-05 | 1.8300 | 2.1300 | 1.0000 | 1.0000 | -45.652% | 807 | 4,910 | -95.000% |
| 2026-08-04 | 0.8800 | 1.8400 | 0.8800 | 1.8400 | +211.864% | 263 | 5,028 | -97.283% |
| 2026-08-03 | 0.5500 | 0.5900 | 0.5400 | 0.5900 | +20.408% | 108 | 5,124 | -91.525% |
| 2026-07-31 | 0.6000 | 0.6100 | 0.4900 | 0.4900 | -10.909% | 90 | 5,058 | -89.796% |
| 2026-07-30 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +37.500% | 16 | 5,063 | -90.909% |
| 2026-07-29 | 0.5100 | 0.5100 | 0.4000 | 0.4000 | -27.273% | 13 | 5,053 | -87.500% |
| 2026-07-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 5,052 | -90.909% |
| 2026-07-27 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | -27.536% | 205 | 4,850 | -90.000% |
| 2026-07-24 | 0.7400 | 0.7400 | 0.5800 | 0.6900 | +11.290% | 14 | 4,839 | -92.754% |
| 2026-07-23 | 0.7000 | 0.7000 | 0.6200 | 0.6200 | -29.545% | 226 | 4,549 | -91.935% |
| 2026-07-22 | 0.9100 | 0.9100 | 0.8500 | 0.8800 | +6.024% | 207 | 4,595 | -94.318% |
| 2026-07-21 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +18.571% | 2 | 4,595 | -93.976% |
| 2026-07-20 | 0.9500 | 0.9500 | 0.7000 | 0.7000 | -29.293% | 125 | 4,642 | -92.857% |
| 2026-07-17 | 0.9600 | 0.9900 | 0.8800 | 0.9900 | +3.125% | 174 | 4,523 | -94.949% |
| 2026-07-16 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | -19.328% | 2 | 4,522 | -94.792% |
| 2026-07-15 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -10.526% | 3 | 4,522 | -95.798% |
| 2026-07-14 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | +7.258% | 2 | 4,521 | -96.241% |
| 2026-07-13 | 1.5300 | 1.5300 | 1.2300 | 1.2400 | -18.954% | 5 | 4,519 | -95.968% |
| 2026-07-10 | 1.5400 | 1.5600 | 1.5300 | 1.5300 | -4.375% | 21 | 4,518 | -96.732% |
| 2026-07-09 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | +12.676% | 23 | 4,516 | -96.875% |
| 2026-07-08 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -2.069% | 1 | 4,515 | -96.479% |
| 2026-07-07 | 1.7500 | 1.7500 | 1.4500 | 1.4500 | -23.684% | 157 | 4,512 | -96.552% |
| 2026-07-06 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | +8.571% | 5 | 4,511 | -97.368% |
| 2026-07-02 | 2.0000 | 2.0000 | 1.7000 | 1.7500 | -21.171% | 221 | 4,329 | -97.143% |
| 2026-07-01 | 2.2400 | 2.2400 | 2.2000 | 2.2200 | -16.854% | 6 | 4,340 | -97.748% |
| 2026-06-30 | 2.2200 | 2.6700 | 2.2000 | 2.6700 | +27.143% | 45 | 4,320 | -98.127% |
| 2026-06-29 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +12.299% | 3 | 4,319 | -97.619% |
| 2026-06-26 | 2.1200 | 2.3100 | 1.8300 | 1.8700 | -16.518% | 203 | 4,253 | -97.326% |
| 2026-06-25 | 2.4000 | 2.4500 | 2.0600 | 2.2400 | +0.448% | 112 | 4,324 | -97.768% |
| 2026-06-24 | 2.5000 | 2.5500 | 2.1900 | 2.2300 | -12.205% | 196 | 4,348 | -97.758% |
| 2026-06-23 | 2.6700 | 2.9000 | 2.5000 | 2.5400 | -26.377% | 87 | 4,321 | -98.031% |
| 2026-06-22 | 3.9800 | 4.0000 | 3.3600 | 3.4500 | -7.754% | 33 | 4,351 | -98.551% |
| 2026-06-18 | 3.0000 | 3.8400 | 3.0000 | 3.7400 | +31.228% | 184 | 4,407 | -98.663% |
| 2026-06-17 | 3.4500 | 3.4500 | 2.8500 | 2.8500 | -15.179% | 615 | 4,965 | -98.246% |
| 2026-06-16 | 3.5700 | 3.5700 | 3.3600 | 3.3600 | -14.066% | 22 | 4,957 | -98.512% |
| 2026-06-15 | 3.2500 | 4.0000 | 3.2500 | 3.9100 | +42.182% | 109 | 5,008 | -98.721% |
| 2026-06-12 | 2.6500 | 2.9000 | 2.4700 | 2.7500 | +0.733% | 24 | 5,004 | -98.182% |
| 2026-06-11 | 2.0800 | 2.7300 | 2.0800 | 2.7300 | +47.568% | 60 | 5,044 | -98.168% |
| 2026-06-10 | 1.8500 | 2.2000 | 1.8500 | 1.8500 | -9.756% | 120 | 5,141 | -97.297% |
| 2026-06-09 | 2.2900 | 2.2900 | 1.6200 | 2.0500 | -0.485% | 196 | 4,980 | -97.561% |
| 2026-06-08 | 1.9800 | 2.2400 | 1.9800 | 2.0600 | +11.351% | 128 | 5,006 | -97.573% |
| 2026-06-05 | 2.6000 | 2.6200 | 1.8500 | 1.8500 | -43.077% | 207 | 4,905 | -97.297% |
| 2026-06-04 | 3.1000 | 3.4500 | 2.7000 | 3.2500 | -12.162% | 739 | 4,436 | -98.462% |
| 2026-06-03 | 3.9500 | 3.9500 | 3.4500 | 3.7000 | -5.128% | 1,098 | 4,487 | -98.649% |
| 2026-06-02 | 3.3000 | 3.9000 | 3.3000 | 3.9000 | +12.392% | 71 | 4,424 | -98.718% |
| 2026-06-01 | 3.1200 | 3.5600 | 2.9900 | 3.4700 | +13.770% | 114 | 4,346 | -98.559% |
| 2026-05-29 | 3.0600 | 3.3800 | 2.9600 | 3.0500 | +8.156% | 85 | 4,307 | -98.361% |
| 2026-05-28 | 2.5100 | 2.9500 | 2.5000 | 2.8200 | +8.462% | 1,261 | 3,369 | -98.227% |
| 2026-05-27 | 2.7500 | 2.7500 | 2.4800 | 2.6000 | +2.767% | 72 | 3,323 | -98.077% |
| 2026-05-26 | 2.3000 | 2.6000 | 2.3000 | 2.5300 | +36.022% | 120 | 3,315 | -98.024% |
| 2026-05-22 | 1.7000 | 1.9700 | 1.7000 | 1.8600 | +16.250% | 187 | 3,226 | -97.312% |
| 2026-05-21 | 1.5000 | 1.6000 | 1.4400 | 1.6000 | -3.030% | 22 | 3,211 | -96.875% |
| 2026-05-20 | 1.4000 | 1.6500 | 1.4000 | 1.6500 | +24.060% | 6 | 3,209 | -96.970% |
| 2026-05-19 | 1.1500 | 1.3300 | 1.1200 | 1.3300 | +5.556% | 44 | 3,203 | -96.241% |
| 2026-05-18 | 1.6400 | 1.6400 | 1.2600 | 1.2600 | -34.375% | 3,206 | 3 | -96.032% |
| 2026-05-15 | 2.1500 | 2.1500 | 1.9200 | 1.9200 | 0.000% | 3 | 0 | -97.396% |