QQQ270115C00250000
QQQ Jan 15 2027 250.00 Call
optionOPRA
EODNov 5, 2026
403.53USD-14.534%(-68.62)40Vol80OI
QQQ270115C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 404.54 | 406.79 | 403.05 | 403.53 | -14.534% | 40 | 102 | 0.000% |
| 2026-10-15 | 472.15 | 472.15 | 472.15 | 472.15 | -3.258% | 1 | 102 | -14.534% |
| 2026-10-14 | 488.05 | 488.05 | 488.05 | 488.05 | -4.018% | 1 | 102 | -17.318% |
| 2026-10-07 | 508.48 | 508.48 | 508.48 | 508.48 | +1.552% | 1 | 102 | -20.640% |
| 2026-10-02 | 500.71 | 500.71 | 500.71 | 500.71 | +2.073% | 1 | 102 | -19.408% |
| 2026-09-28 | 490.54 | 490.54 | 490.54 | 490.54 | -0.688% | 1 | 102 | -17.738% |
| 2026-06-18 | 493.85 | 493.94 | 493.85 | 493.94 | +4.268% | 2 | 103 | -18.304% |
| 2026-06-12 | 473.75 | 473.75 | 472.75 | 473.72 | +6.111% | 15 | 118 | -14.817% |
| 2026-06-09 | 446.44 | 446.44 | 446.44 | 446.44 | -3.888% | 1 | 117 | -9.612% |
| 2026-05-20 | 464.50 | 464.50 | 464.50 | 464.50 | +2.142% | 5 | 122 | -13.126% |
| 2026-05-19 | 454.67 | 454.76 | 454.66 | 454.76 | +15.500% | 38 | 87 | -11.265% |
| 2026-04-16 | 394.01 | 394.01 | 393.73 | 393.73 | +8.361% | 6 | 87 | +2.489% |
| 2026-04-08 | 363.35 | 363.35 | 363.35 | 363.35 | +4.676% | 2 | 93 | +11.058% |
| 2026-03-23 | 351.14 | 351.14 | 346.42 | 347.12 | +0.112% | 46 | 95 | +16.251% |
| 2026-03-20 | 346.73 | 346.73 | 346.73 | 346.73 | -0.869% | 1 | 57 | +16.382% |
| 2026-03-19 | 349.77 | 349.77 | 349.77 | 349.77 | -5.291% | 1 | 58 | +15.370% |
| 2026-02-03 | 369.31 | 369.31 | 369.31 | 369.31 | -3.178% | 1 | 58 | +9.266% |
| 2026-02-02 | 381.43 | 381.43 | 381.43 | 381.43 | +0.305% | 10 | 59 | +5.794% |
| 2026-01-09 | 380.27 | 380.27 | 380.27 | 380.27 | -0.495% | 10 | 62 | +6.117% |
| 2025-12-26 | 382.16 | 382.16 | 382.16 | 382.16 | +0.107% | 1 | 62 | +5.592% |
| 2025-12-09 | 381.75 | 381.75 | 381.75 | 381.75 | +2.458% | 2 | 61 | +5.705% |
| 2025-10-20 | 372.59 | 372.59 | 372.59 | 372.59 | +2.309% | 1 | 59 | +8.304% |
| 2025-10-17 | 364.18 | 364.18 | 364.18 | 364.18 | +0.325% | 5 | 60 | +10.805% |
| 2025-10-13 | 363.00 | 363.00 | 363.00 | 363.00 | +1.823% | 2 | 60 | +11.165% |
| 2025-10-10 | 356.50 | 356.50 | 356.50 | 356.50 | -2.004% | 2 | 60 | +13.192% |
| 2025-09-22 | 363.79 | 363.79 | 363.79 | 363.79 | +12.198% | 5 | 60 | +10.924% |
| 2025-09-02 | 324.24 | 324.24 | 324.24 | 324.24 | -2.337% | 4 | 63 | +24.454% |
| 2025-08-29 | 332.00 | 332.00 | 332.00 | 332.00 | -0.509% | 5 | 62 | +21.545% |
| 2025-08-07 | 333.70 | 333.70 | 333.70 | 333.70 | +1.029% | 1 | 62 | +20.926% |
| 2025-08-06 | 330.30 | 330.30 | 330.30 | 330.30 | -0.443% | 1 | 61 | +22.171% |
| 2025-07-31 | 330.51 | 331.77 | 330.51 | 331.77 | +3.410% | 2 | 60 | +21.629% |
| 2025-07-14 | 320.83 | 320.83 | 320.83 | 320.83 | +1.593% | 1 | 58 | +25.777% |
| 2025-07-07 | 315.80 | 315.80 | 315.80 | 315.80 | +10.035% | 1 | 57 | +27.780% |
| 2025-06-05 | 287.00 | 287.00 | 287.00 | 287.00 | +0.575% | 1 | 58 | +40.603% |
| 2025-05-30 | 285.36 | 285.36 | 285.36 | 285.36 | -0.189% | 6 | 59 | +41.411% |
| 2025-05-29 | 285.90 | 285.90 | 285.90 | 285.90 | -0.119% | 3 | 62 | +41.144% |
| 2025-05-22 | 286.24 | 286.24 | 286.24 | 286.24 | -0.331% | 65 | 59 | +40.976% |
| 2025-05-16 | 286.27 | 287.19 | 286.27 | 287.19 | +12.699% | 60 | 92 | +40.510% |
| 2025-05-09 | 254.83 | 254.83 | 254.83 | 254.83 | -0.763% | 10 | 121 | +58.353% |
| 2025-05-02 | 256.79 | 256.79 | 256.79 | 256.79 | +11.716% | 6 | 116 | +57.144% |
| 2025-04-24 | 229.86 | 229.86 | 229.86 | 229.86 | +12.953% | 1 | 119 | +75.555% |
| 2025-04-21 | 203.50 | 203.50 | 203.50 | 203.50 | +6.545% | 1 | 120 | +98.295% |
| 2025-04-07 | 191.00 | 191.00 | 191.00 | 191.00 | -23.139% | 6 | 119 | +111.272% |
| 2025-04-02 | 246.19 | 248.50 | 246.19 | 248.50 | -0.842% | 3 | 125 | +62.386% |
| 2025-03-27 | 250.61 | 250.61 | 250.61 | 250.61 | -2.524% | 15 | 124 | +61.019% |
| 2025-03-25 | 257.10 | 257.10 | 257.10 | 257.10 | +4.478% | 50 | 109 | +56.954% |
| 2025-03-19 | 246.08 | 246.08 | 246.08 | 246.08 | -7.558% | 1 | 67 | +63.983% |
| 2025-03-03 | 273.08 | 273.70 | 266.20 | 266.20 | -6.629% | 25 | 67 | +51.589% |
| 2025-02-26 | 285.10 | 285.10 | 285.10 | 285.10 | -3.506% | 1 | 56 | +41.540% |
| 2025-02-21 | 295.99 | 295.99 | 295.46 | 295.46 | -3.959% | 20 | 56 | +36.577% |
| 2025-02-14 | 306.99 | 307.64 | 306.99 | 307.64 | +5.689% | 12 | 40 | +31.170% |
| 2025-01-29 | 291.08 | 291.08 | 291.08 | 291.08 | +5.994% | 1 | 40 | +38.632% |
| 2025-01-14 | 274.62 | 274.62 | 274.62 | 274.62 | -0.251% | 2 | 39 | +46.941% |
| 2025-01-13 | 275.31 | 275.31 | 275.31 | 275.31 | -0.968% | 10 | 37 | +46.573% |
| 2025-01-10 | 278.00 | 278.00 | 278.00 | 278.00 | -1.704% | 4 | 37 | +45.155% |
| 2024-12-31 | 282.82 | 282.82 | 282.82 | 282.82 | -0.765% | 2 | 33 | +42.681% |
| 2024-12-30 | 285.00 | 285.00 | 285.00 | 285.00 | -3.716% | 1 | 33 | +41.589% |
| 2024-12-24 | 296.00 | 296.00 | 296.00 | 296.00 | +0.704% | 6 | 32 | +36.328% |
| 2024-12-20 | 291.50 | 293.93 | 291.50 | 293.93 | +1.355% | 8 | 32 | +37.288% |
| 2024-12-19 | 290.00 | 290.00 | 290.00 | 290.00 | +4.208% | 1 | 30 | +39.148% |
| 2024-11-25 | 278.29 | 278.29 | 278.29 | 278.29 | +0.462% | 1 | 29 | +45.003% |
| 2024-11-22 | 277.01 | 277.01 | 277.01 | 277.01 | -0.220% | 2 | 28 | +45.673% |
| 2024-11-21 | 276.99 | 278.00 | 275.31 | 277.62 | -2.589% | 23 | 9 | +45.353% |
| 2024-11-11 | 285.00 | 285.00 | 285.00 | 285.00 | +4.772% | 1 | 9 | +41.589% |
| 2024-10-29 | 272.02 | 272.02 | 272.02 | 272.02 | +1.281% | 1 | 8 | +48.346% |
| 2024-10-28 | 268.58 | 268.58 | 268.58 | 268.58 | +0.780% | 1 | 9 | +50.246% |
| 2024-10-18 | 266.50 | 266.50 | 266.50 | 266.50 | 0.000% | 16 | 8 | +51.418% |