QQQ270115C00240000
QQQ Jan 15 2027 240.00 Call
optionOPRA
EODNov 5, 2026
415.24USD-17.699%(-89.30)1Vol169OI
QQQ270115C00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 415.24 | 415.24 | 415.24 | 415.24 | -17.699% | 1 | 170 | 0.000% |
| 2026-09-24 | 504.54 | 504.54 | 504.54 | 504.54 | +1.348% | 1 | 169 | -17.699% |
| 2026-09-21 | 497.66 | 498.29 | 496.25 | 497.83 | +3.628% | 11 | 174 | -16.590% |
| 2026-09-09 | 480.40 | 480.40 | 480.40 | 480.40 | +4.996% | 1 | 174 | -13.564% |
| 2026-07-23 | 457.54 | 457.54 | 457.54 | 457.54 | -10.237% | 5 | 174 | -9.245% |
| 2026-06-22 | 509.72 | 509.72 | 509.72 | 509.72 | +8.442% | 1 | 174 | -18.536% |
| 2026-06-05 | 470.09 | 470.09 | 470.04 | 470.04 | -0.731% | 6 | 174 | -11.659% |
| 2026-05-20 | 473.50 | 473.50 | 473.50 | 473.50 | +1.955% | 2 | 176 | -12.304% |
| 2026-05-19 | 464.45 | 464.45 | 464.24 | 464.42 | -3.044% | 4 | 174 | -10.590% |
| 2026-05-13 | 480.89 | 480.89 | 479.00 | 479.00 | +14.162% | 4 | 174 | -13.311% |
| 2026-04-22 | 419.58 | 419.58 | 419.58 | 419.58 | +20.399% | 1 | 175 | -1.034% |
| 2026-04-02 | 348.49 | 348.49 | 348.49 | 348.49 | -1.269% | 1 | 175 | +19.154% |
| 2026-03-20 | 356.22 | 356.22 | 352.97 | 352.97 | -3.894% | 2 | 175 | +17.642% |
| 2026-03-18 | 367.27 | 367.27 | 367.27 | 367.27 | -0.920% | 1 | 175 | +13.061% |
| 2026-03-06 | 370.68 | 370.68 | 370.68 | 370.68 | +0.570% | 2 | 176 | +12.021% |
| 2026-02-19 | 368.58 | 368.58 | 368.58 | 368.58 | +0.346% | 2 | 174 | +12.659% |
| 2026-02-13 | 367.31 | 367.31 | 367.31 | 367.31 | -3.825% | 1 | 177 | +13.049% |
| 2026-02-09 | 381.87 | 381.92 | 381.87 | 381.92 | -1.397% | 5 | 177 | +8.724% |
| 2026-01-22 | 387.33 | 387.33 | 387.33 | 387.33 | -0.396% | 1 | 179 | +7.206% |
| 2026-01-16 | 388.87 | 388.87 | 388.87 | 388.87 | -0.980% | 1 | 180 | +6.781% |
| 2026-01-13 | 393.00 | 393.00 | 392.72 | 392.72 | -0.360% | 2 | 180 | +5.734% |
| 2026-01-12 | 394.14 | 394.14 | 394.14 | 394.14 | +1.913% | 1 | 180 | +5.353% |
| 2026-01-09 | 388.31 | 388.31 | 386.74 | 386.74 | +0.583% | 2 | 180 | +7.369% |
| 2026-01-05 | 384.50 | 384.50 | 384.50 | 384.50 | -1.853% | 3 | 180 | +7.995% |
| 2025-12-26 | 391.76 | 391.76 | 391.76 | 391.76 | +2.069% | 2 | 183 | +5.993% |
| 2025-11-26 | 383.67 | 383.82 | 383.67 | 383.82 | +1.483% | 4 | 183 | +8.186% |
| 2025-11-25 | 378.21 | 378.21 | 378.21 | 378.21 | +3.702% | 1 | 183 | +9.791% |
| 2025-11-21 | 364.71 | 364.71 | 364.71 | 364.71 | -4.276% | 1 | 184 | +13.855% |
| 2025-11-06 | 382.49 | 382.49 | 381.00 | 381.00 | -3.647% | 4 | 185 | +8.987% |
| 2025-11-05 | 389.87 | 395.42 | 389.87 | 395.42 | +0.401% | 2 | 181 | +5.012% |
| 2025-11-04 | 393.84 | 393.84 | 393.84 | 393.84 | -1.852% | 1 | 181 | +5.434% |
| 2025-11-03 | 401.27 | 401.27 | 401.27 | 401.27 | -0.293% | 1 | 181 | +3.481% |
| 2025-10-29 | 402.45 | 402.45 | 402.45 | 402.45 | +0.432% | 1 | 181 | +3.178% |
| 2025-10-28 | 400.72 | 400.72 | 400.72 | 400.72 | +6.947% | 1 | 182 | +3.623% |
| 2025-10-22 | 375.40 | 375.40 | 374.69 | 374.69 | -1.865% | 2 | 183 | +10.822% |
| 2025-10-21 | 381.47 | 381.81 | 381.47 | 381.81 | +1.244% | 4 | 181 | +8.756% |
| 2025-10-16 | 377.12 | 377.12 | 377.12 | 377.12 | -0.496% | 1 | 185 | +10.108% |
| 2025-10-07 | 379.00 | 379.00 | 379.00 | 379.00 | +0.318% | 1 | 185 | +9.562% |
| 2025-10-06 | 377.80 | 377.80 | 377.80 | 377.80 | +1.855% | 1 | 185 | +9.910% |
| 2025-09-29 | 370.92 | 370.92 | 370.92 | 370.92 | +2.244% | 1 | 186 | +11.949% |
| 2025-09-15 | 362.78 | 362.78 | 362.78 | 362.78 | +7.890% | 1 | 187 | +14.461% |
| 2025-09-02 | 336.25 | 336.25 | 336.25 | 336.25 | -3.476% | 1 | 188 | +23.491% |
| 2025-08-15 | 347.50 | 348.36 | 347.50 | 348.36 | +1.162% | 2 | 188 | +19.199% |
| 2025-07-30 | 344.36 | 344.36 | 344.36 | 344.36 | +4.329% | 1 | 190 | +20.583% |
| 2025-07-14 | 330.07 | 330.07 | 330.07 | 330.07 | +6.467% | 2 | 190 | +25.804% |
| 2025-06-24 | 310.00 | 310.02 | 310.00 | 310.02 | +2.253% | 2 | 192 | +33.940% |
| 2025-06-23 | 305.82 | 305.82 | 303.19 | 303.19 | -0.909% | 4 | 192 | +36.957% |
| 2025-06-18 | 305.97 | 305.97 | 305.97 | 305.97 | +0.930% | 2 | 196 | +35.713% |
| 2025-06-17 | 303.15 | 303.15 | 303.15 | 303.15 | -0.600% | 1 | 196 | +36.975% |
| 2025-06-09 | 303.67 | 304.98 | 303.67 | 304.98 | +0.537% | 2 | 197 | +36.153% |
| 2025-06-03 | 303.35 | 303.35 | 303.35 | 303.35 | +2.831% | 1 | 198 | +36.885% |
| 2025-05-29 | 295.00 | 295.00 | 295.00 | 295.00 | +0.068% | 2 | 199 | +40.759% |
| 2025-05-28 | 294.80 | 294.80 | 294.80 | 294.80 | +0.959% | 1 | 201 | +40.855% |
| 2025-05-27 | 291.00 | 292.00 | 291.00 | 292.00 | -0.872% | 2 | 202 | +42.205% |
| 2025-05-19 | 294.57 | 294.57 | 294.57 | 294.57 | -0.483% | 1 | 204 | +40.965% |
| 2025-05-16 | 295.29 | 296.00 | 295.29 | 296.00 | -0.135% | 4 | 204 | +40.284% |
| 2025-05-14 | 296.40 | 296.40 | 296.40 | 296.40 | +1.835% | 1 | 206 | +40.094% |
| 2025-05-13 | 284.34 | 291.06 | 284.34 | 291.06 | +4.739% | 2 | 206 | +42.665% |
| 2025-05-12 | 277.89 | 277.89 | 277.89 | 277.89 | +7.923% | 2 | 208 | +49.426% |
| 2025-05-07 | 257.49 | 257.49 | 257.49 | 257.49 | -0.198% | 34 | 209 | +61.265% |
| 2025-05-01 | 258.00 | 258.00 | 258.00 | 258.00 | +6.612% | 2 | 217 | +60.946% |
| 2025-04-30 | 242.00 | 242.00 | 242.00 | 242.00 | -3.200% | 1 | 219 | +71.587% |
| 2025-04-28 | 248.00 | 250.00 | 248.00 | 250.00 | +0.806% | 8 | 220 | +66.096% |
| 2025-04-25 | 245.52 | 248.00 | 245.52 | 248.00 | +1.639% | 4 | 228 | +67.435% |
| 2025-04-24 | 244.00 | 244.00 | 244.00 | 244.00 | +2.954% | 3 | 228 | +70.180% |
| 2025-04-23 | 237.00 | 237.00 | 237.00 | 237.00 | +4.281% | 5 | 231 | +75.207% |
| 2025-04-16 | 227.27 | 227.27 | 227.27 | 227.27 | -3.289% | 1 | 236 | +82.708% |
| 2025-04-15 | 235.00 | 235.00 | 235.00 | 235.00 | -1.261% | 1 | 237 | +76.698% |
| 2025-04-14 | 238.00 | 238.00 | 238.00 | 238.00 | +12.636% | 1 | 238 | +74.471% |
| 2025-04-08 | 214.00 | 214.00 | 211.30 | 211.30 | +8.359% | 2 | 239 | +96.517% |
| 2025-04-07 | 195.00 | 195.00 | 195.00 | 195.00 | -5.340% | 1 | 237 | +112.944% |
| 2025-04-04 | 213.00 | 214.00 | 206.00 | 206.00 | -10.435% | 22 | 236 | +101.573% |
| 2025-04-03 | 235.00 | 235.00 | 230.00 | 230.00 | -6.314% | 3 | 227 | +80.539% |
| 2025-04-01 | 245.50 | 245.50 | 245.50 | 245.50 | +4.468% | 1 | 224 | +69.141% |
| 2025-03-31 | 238.00 | 238.00 | 235.00 | 235.00 | -11.032% | 4 | 223 | +76.698% |
| 2025-03-26 | 264.14 | 264.14 | 264.14 | 264.14 | -1.440% | 5 | 219 | +57.205% |
| 2025-03-25 | 268.00 | 268.00 | 268.00 | 268.00 | +0.657% | 1 | 224 | +54.940% |
| 2025-03-24 | 264.50 | 266.25 | 264.50 | 266.25 | +4.412% | 3 | 224 | +55.959% |
| 2025-03-21 | 250.93 | 255.00 | 250.93 | 255.00 | -0.211% | 4 | 225 | +62.839% |
| 2025-03-20 | 254.00 | 255.54 | 254.00 | 255.54 | +0.519% | 6 | 223 | +62.495% |
| 2025-03-19 | 255.72 | 255.72 | 254.22 | 254.22 | +0.709% | 2 | 217 | +63.339% |
| 2025-03-14 | 252.43 | 252.43 | 252.43 | 252.43 | +3.033% | 2 | 215 | +64.497% |
| 2025-03-13 | 252.00 | 253.00 | 245.00 | 245.00 | -1.484% | 5 | 211 | +69.486% |
| 2025-03-11 | 248.69 | 248.69 | 248.69 | 248.69 | -1.704% | 1 | 211 | +66.971% |
| 2025-03-10 | 253.00 | 253.00 | 253.00 | 253.00 | -5.155% | 2 | 210 | +64.126% |
| 2025-03-06 | 266.75 | 266.75 | 266.75 | 266.75 | -3.351% | 1 | 207 | +55.666% |
| 2025-03-03 | 276.00 | 276.00 | 276.00 | 276.00 | -1.541% | 1 | 207 | +50.449% |
| 2025-02-28 | 279.39 | 281.04 | 278.50 | 280.32 | -0.891% | 12 | 206 | +48.131% |
| 2025-02-27 | 283.41 | 283.41 | 280.52 | 282.84 | -4.122% | 26 | 202 | +46.811% |
| 2025-02-26 | 295.00 | 295.00 | 295.00 | 295.00 | +0.837% | 1 | 176 | +40.759% |
| 2025-02-25 | 292.08 | 292.69 | 291.96 | 292.55 | -2.610% | 6 | 169 | +41.938% |
| 2025-02-24 | 304.09 | 304.09 | 300.39 | 300.39 | -2.477% | 4 | 169 | +38.234% |
| 2025-02-21 | 308.02 | 308.02 | 308.02 | 308.02 | -1.522% | 2 | 171 | +34.809% |
| 2025-02-20 | 312.78 | 312.78 | 312.78 | 312.78 | -1.097% | 1 | 170 | +32.758% |
| 2025-02-19 | 316.25 | 316.25 | 316.25 | 316.25 | +0.842% | 1 | 171 | +31.301% |
| 2025-02-13 | 309.00 | 313.61 | 309.00 | 313.61 | +1.515% | 7 | 172 | +32.406% |
| 2025-02-10 | 308.93 | 308.93 | 308.93 | 308.93 | +1.455% | 2 | 169 | +34.412% |
| 2025-02-06 | 305.75 | 305.75 | 304.50 | 304.50 | +0.164% | 2 | 167 | +36.368% |
| 2025-02-05 | 304.00 | 304.00 | 304.00 | 304.00 | +2.703% | 1 | 169 | +36.592% |
| 2025-02-03 | 293.50 | 298.31 | 292.75 | 296.00 | -1.694% | 9 | 170 | +40.284% |
| 2025-01-31 | 309.10 | 309.10 | 301.10 | 301.10 | +0.534% | 4 | 165 | +37.908% |
| 2025-01-30 | 302.01 | 302.01 | 299.50 | 299.50 | +0.234% | 4 | 161 | +38.644% |
| 2025-01-29 | 298.80 | 298.80 | 298.80 | 298.80 | -0.180% | 1 | 161 | +38.969% |
| 2025-01-28 | 295.53 | 299.34 | 295.53 | 299.34 | +1.630% | 2 | 160 | +38.719% |
| 2025-01-27 | 297.00 | 297.00 | 294.54 | 294.54 | -5.393% | 2 | 160 | +40.979% |
| 2025-01-22 | 308.79 | 311.33 | 307.53 | 311.33 | +2.374% | 8 | 160 | +33.376% |
| 2025-01-21 | 304.11 | 304.11 | 304.11 | 304.11 | +0.712% | 3 | 156 | +36.543% |
| 2025-01-17 | 299.90 | 301.96 | 299.00 | 301.96 | +6.722% | 92 | 116 | +37.515% |
| 2025-01-14 | 282.82 | 282.94 | 282.82 | 282.94 | +0.152% | 2 | 116 | +46.759% |
| 2025-01-13 | 282.51 | 282.51 | 282.51 | 282.51 | -1.455% | 1 | 114 | +46.982% |
| 2025-01-10 | 287.79 | 287.92 | 285.50 | 286.68 | -2.636% | 8 | 113 | +44.844% |
| 2025-01-08 | 297.92 | 297.92 | 294.44 | 294.44 | -3.957% | 7 | 102 | +41.027% |
| 2025-01-06 | 306.57 | 306.57 | 306.57 | 306.57 | +4.017% | 1 | 103 | +35.447% |
| 2025-01-02 | 294.73 | 294.73 | 294.73 | 294.73 | +1.282% | 1 | 103 | +40.888% |
| 2024-12-31 | 291.00 | 291.00 | 291.00 | 291.00 | -2.499% | 1 | 101 | +42.694% |
| 2024-12-30 | 293.00 | 298.46 | 293.00 | 298.46 | -0.134% | 4 | 101 | +39.128% |
| 2024-12-27 | 300.50 | 300.50 | 298.86 | 298.86 | -1.402% | 6 | 97 | +38.941% |
| 2024-12-23 | 296.50 | 303.11 | 296.50 | 303.11 | -1.843% | 2 | 95 | +36.993% |
| 2024-12-18 | 308.80 | 308.80 | 308.80 | 308.80 | +0.260% | 3 | 95 | +34.469% |
| 2024-12-13 | 308.00 | 308.00 | 308.00 | 308.00 | +0.944% | 2 | 98 | +34.818% |
| 2024-12-06 | 305.57 | 305.57 | 305.12 | 305.12 | +0.322% | 4 | 97 | +36.091% |
| 2024-12-05 | 303.87 | 304.14 | 303.87 | 304.14 | +2.987% | 8 | 95 | +36.529% |
| 2024-12-03 | 295.32 | 295.32 | 295.32 | 295.32 | +2.899% | 10 | 87 | +40.607% |
| 2024-11-25 | 287.00 | 287.00 | 287.00 | 287.00 | +2.595% | 1 | 77 | +44.683% |
| 2024-11-19 | 279.74 | 279.74 | 279.74 | 279.74 | -4.526% | 1 | 76 | +48.438% |
| 2024-11-08 | 293.00 | 293.00 | 293.00 | 293.00 | +0.902% | 2 | 75 | +41.720% |
| 2024-11-07 | 290.38 | 290.38 | 290.38 | 290.38 | +6.009% | 1 | 74 | +42.999% |
| 2024-11-05 | 272.03 | 273.92 | 272.02 | 273.92 | +2.646% | 4 | 75 | +51.592% |
| 2024-10-31 | 266.86 | 266.86 | 266.86 | 266.86 | -2.773% | 1 | 71 | +55.602% |
| 2024-10-21 | 274.47 | 274.47 | 274.47 | 274.47 | -0.156% | 1 | 70 | +51.288% |
| 2024-10-18 | 274.90 | 274.90 | 274.90 | 274.90 | +1.252% | 2 | 69 | +51.051% |
| 2024-10-15 | 271.50 | 271.50 | 271.50 | 271.50 | -0.165% | 1 | 68 | +52.943% |
| 2024-10-10 | 271.95 | 271.95 | 271.95 | 271.95 | -0.929% | 2 | 67 | +52.690% |
| 2024-10-09 | 272.36 | 274.50 | 272.36 | 274.50 | +3.577% | 4 | 67 | +51.271% |
| 2024-10-04 | 266.56 | 266.95 | 264.46 | 265.02 | +0.960% | 108 | 63 | +56.683% |
| 2024-10-03 | 263.22 | 263.22 | 262.50 | 262.50 | 0.000% | 9 | 9 | +58.187% |