QQQ270115C00350000
QQQ Jan 15 2027 350.00 Call
optionOPRA
EODNov 5, 2026
307.16USD-23.356%(-93.60)11Vol127OI
QQQ270115C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 304.85 | 307.16 | 304.85 | 307.16 | -23.356% | 11 | 128 | 0.000% |
| 2026-10-12 | 400.76 | 400.76 | 400.76 | 400.76 | -3.434% | 1 | 129 | -23.356% |
| 2026-10-06 | 415.01 | 415.01 | 415.01 | 415.01 | +11.158% | 5 | 129 | -25.987% |
| 2026-09-03 | 373.35 | 373.35 | 373.35 | 373.35 | -1.807% | 3 | 129 | -17.729% |
| 2026-08-12 | 380.22 | 380.22 | 380.22 | 380.22 | +1.533% | 4 | 126 | -19.215% |
| 2026-08-11 | 371.60 | 374.48 | 371.60 | 374.48 | -0.726% | 3 | 124 | -17.977% |
| 2026-08-10 | 377.22 | 377.22 | 377.22 | 377.22 | +0.154% | 1 | 123 | -18.573% |
| 2026-08-07 | 376.64 | 376.64 | 376.64 | 376.64 | +9.625% | 1 | 124 | -18.447% |
| 2026-08-03 | 343.57 | 343.57 | 343.57 | 343.57 | +3.286% | 3 | 124 | -10.598% |
| 2026-07-28 | 332.64 | 332.64 | 332.64 | 332.64 | -7.343% | 1 | 124 | -7.660% |
| 2026-06-10 | 357.60 | 359.00 | 357.60 | 359.00 | -1.479% | 2 | 124 | -14.440% |
| 2026-06-05 | 364.39 | 364.39 | 364.39 | 364.39 | -8.179% | 10 | 114 | -15.706% |
| 2026-06-01 | 396.85 | 396.85 | 396.85 | 396.85 | +9.428% | 5 | 119 | -22.600% |
| 2026-05-18 | 362.66 | 362.66 | 362.66 | 362.66 | -2.395% | 1 | 120 | -15.304% |
| 2026-05-11 | 371.56 | 371.56 | 371.56 | 371.56 | +15.016% | 5 | 120 | -17.332% |
| 2026-04-27 | 323.18 | 323.18 | 323.05 | 323.05 | +3.705% | 4 | 115 | -4.919% |
| 2026-04-22 | 311.51 | 311.51 | 311.51 | 311.51 | +1.380% | 1 | 118 | -1.396% |
| 2026-04-20 | 307.27 | 307.27 | 307.27 | 307.27 | -1.005% | 1 | 119 | -0.036% |
| 2026-04-17 | 310.39 | 310.39 | 310.39 | 310.39 | +2.439% | 1 | 120 | -1.041% |
| 2026-04-16 | 303.00 | 303.00 | 303.00 | 303.00 | +4.844% | 1 | 121 | +1.373% |
| 2026-04-14 | 289.00 | 289.00 | 289.00 | 289.00 | +8.118% | 1 | 122 | +6.284% |
| 2026-04-08 | 267.00 | 267.30 | 266.65 | 267.30 | +6.600% | 25 | 123 | +14.912% |
| 2026-04-06 | 250.00 | 250.75 | 250.00 | 250.75 | +1.873% | 8 | 104 | +22.497% |
| 2026-04-02 | 246.14 | 246.14 | 246.14 | 246.14 | -1.453% | 1 | 102 | +24.791% |
| 2026-04-01 | 249.77 | 249.77 | 249.77 | 249.77 | +2.114% | 3 | 102 | +22.977% |
| 2026-03-20 | 244.60 | 244.60 | 244.60 | 244.60 | -3.320% | 1 | 99 | +25.576% |
| 2026-03-19 | 253.00 | 253.00 | 253.00 | 253.00 | -3.985% | 1 | 98 | +21.407% |
| 2026-03-18 | 263.50 | 263.50 | 263.50 | 263.50 | +2.187% | 1 | 98 | +16.569% |
| 2026-03-13 | 257.86 | 257.86 | 257.86 | 257.86 | -1.580% | 1 | 97 | +19.119% |
| 2026-03-09 | 257.00 | 262.00 | 256.50 | 262.00 | -3.676% | 12 | 96 | +17.237% |
| 2026-02-06 | 272.00 | 272.00 | 272.00 | 272.00 | -5.882% | 9 | 102 | +12.926% |
| 2026-01-30 | 289.00 | 289.00 | 289.00 | 289.00 | -1.868% | 1 | 93 | +6.284% |
| 2026-01-27 | 294.95 | 294.95 | 294.50 | 294.50 | +2.922% | 6 | 92 | +4.299% |
| 2026-01-16 | 286.00 | 286.14 | 286.00 | 286.14 | -1.372% | 2 | 86 | +7.346% |
| 2026-01-13 | 290.12 | 290.12 | 290.12 | 290.12 | -0.545% | 1 | 86 | +5.873% |
| 2026-01-12 | 291.71 | 291.71 | 291.71 | 291.71 | +2.354% | 2 | 87 | +5.296% |
| 2026-01-08 | 282.95 | 285.00 | 282.95 | 285.00 | +0.924% | 7 | 86 | +7.775% |
| 2026-01-05 | 282.39 | 282.39 | 282.39 | 282.39 | -1.190% | 1 | 87 | +8.772% |
| 2025-12-29 | 285.86 | 285.86 | 285.79 | 285.79 | +10.059% | 5 | 87 | +7.478% |
| 2025-11-21 | 259.67 | 259.67 | 259.67 | 259.67 | -2.771% | 1 | 91 | +18.289% |
| 2025-11-18 | 267.07 | 267.07 | 267.07 | 267.07 | -5.311% | 1 | 92 | +15.011% |
| 2025-11-06 | 282.05 | 282.05 | 282.05 | 282.05 | +3.258% | 1 | 92 | +8.903% |
| 2025-10-17 | 273.15 | 273.15 | 273.15 | 273.15 | +0.434% | 5 | 91 | +12.451% |
| 2025-09-22 | 271.97 | 271.97 | 271.97 | 271.97 | +2.206% | 10 | 96 | +12.939% |
| 2025-09-19 | 266.10 | 266.10 | 266.10 | 266.10 | +4.480% | 1 | 106 | +15.430% |
| 2025-09-12 | 254.69 | 254.69 | 254.69 | 254.69 | +3.824% | 5 | 105 | +20.602% |
| 2025-09-04 | 245.32 | 245.32 | 245.31 | 245.31 | +3.267% | 10 | 105 | +25.213% |
| 2025-09-02 | 237.55 | 237.55 | 237.55 | 237.55 | -2.379% | 1 | 99 | +29.303% |
| 2025-08-26 | 243.34 | 243.34 | 243.34 | 243.34 | -3.337% | 1 | 100 | +26.227% |
| 2025-08-13 | 251.74 | 251.74 | 251.74 | 251.74 | +2.192% | 2 | 99 | +22.015% |
| 2025-08-11 | 246.28 | 246.60 | 246.28 | 246.34 | +1.071% | 30 | 101 | +24.689% |
| 2025-07-29 | 243.73 | 243.73 | 243.73 | 243.73 | +0.969% | 5 | 131 | +26.025% |
| 2025-07-28 | 241.52 | 241.52 | 241.39 | 241.39 | +0.663% | 2 | 136 | +27.246% |
| 2025-07-21 | 239.80 | 239.80 | 239.80 | 239.80 | +1.610% | 5 | 137 | +28.090% |
| 2025-07-17 | 235.79 | 236.00 | 235.79 | 236.00 | +1.101% | 4 | 132 | +30.153% |
| 2025-07-15 | 233.43 | 233.43 | 233.43 | 233.43 | +0.965% | 1 | 135 | +31.585% |
| 2025-07-14 | 228.25 | 231.20 | 227.02 | 231.20 | +0.217% | 21 | 134 | +32.855% |
| 2025-07-10 | 229.40 | 230.70 | 229.40 | 230.70 | +0.230% | 13 | 132 | +33.143% |
| 2025-07-09 | 230.17 | 230.17 | 230.17 | 230.17 | -0.359% | 7 | 138 | +33.449% |
| 2025-07-03 | 231.00 | 231.00 | 231.00 | 231.00 | +3.797% | 1 | 144 | +32.970% |
| 2025-07-02 | 222.55 | 222.55 | 222.55 | 222.55 | -1.527% | 5 | 144 | +38.018% |
| 2025-06-30 | 226.00 | 226.00 | 226.00 | 226.00 | +2.961% | 2 | 139 | +35.912% |
| 2025-06-26 | 219.50 | 219.50 | 219.50 | 219.50 | +2.350% | 1 | 139 | +39.936% |
| 2025-06-24 | 214.46 | 214.46 | 214.46 | 214.46 | +3.971% | 4 | 139 | +43.225% |
| 2025-06-23 | 205.00 | 206.27 | 205.00 | 206.27 | +0.131% | 7 | 135 | +48.912% |
| 2025-06-13 | 206.00 | 206.00 | 206.00 | 206.00 | -0.962% | 2 | 128 | +49.107% |
| 2025-06-12 | 208.00 | 208.00 | 208.00 | 208.00 | -1.422% | 1 | 129 | +47.673% |
| 2025-06-10 | 211.00 | 211.00 | 211.00 | 211.00 | +1.957% | 1 | 130 | +45.573% |
| 2025-06-04 | 206.95 | 206.95 | 206.95 | 206.95 | +7.001% | 2 | 134 | +48.422% |
| 2025-05-30 | 193.41 | 193.41 | 193.41 | 193.41 | -2.721% | 2 | 134 | +58.813% |
| 2025-05-21 | 198.82 | 198.82 | 198.82 | 198.82 | +0.822% | 10 | 135 | +54.491% |
| 2025-05-20 | 197.30 | 197.30 | 197.20 | 197.20 | -0.444% | 2 | 145 | +55.761% |
| 2025-05-16 | 198.08 | 198.08 | 198.08 | 198.08 | +3.167% | 8 | 147 | +55.069% |
| 2025-05-13 | 192.00 | 192.00 | 192.00 | 192.00 | +3.975% | 2 | 151 | +59.979% |
| 2025-05-12 | 184.80 | 185.00 | 183.79 | 184.66 | +8.950% | 8 | 153 | +66.338% |
| 2025-05-08 | 169.49 | 169.49 | 169.49 | 169.49 | +3.348% | 4 | 155 | +81.226% |
| 2025-05-06 | 164.00 | 164.00 | 164.00 | 164.00 | -2.381% | 2 | 159 | +87.293% |
| 2025-05-05 | 168.00 | 168.00 | 168.00 | 168.00 | -1.754% | 1 | 161 | +82.833% |
| 2025-05-02 | 173.65 | 173.65 | 171.00 | 171.00 | +2.857% | 8 | 160 | +79.626% |
| 2025-05-01 | 165.82 | 166.25 | 165.82 | 166.25 | +7.258% | 8 | 157 | +84.758% |
| 2025-04-30 | 153.31 | 155.00 | 153.31 | 155.00 | -1.700% | 5 | 157 | +98.168% |
| 2025-04-29 | 157.68 | 157.68 | 157.68 | 157.68 | +12.629% | 1 | 154 | +94.800% |
| 2025-04-23 | 145.35 | 145.35 | 140.00 | 140.00 | +7.692% | 10 | 154 | +119.400% |
| 2025-04-22 | 128.70 | 131.00 | 128.70 | 130.00 | +5.889% | 9 | 157 | +136.277% |
| 2025-04-21 | 122.77 | 122.77 | 122.77 | 122.77 | -10.491% | 10 | 156 | +150.191% |
| 2025-04-16 | 137.16 | 137.16 | 137.16 | 137.16 | -7.010% | 1 | 146 | +123.943% |
| 2025-04-15 | 147.42 | 147.50 | 147.42 | 147.50 | -1.060% | 2 | 146 | +108.244% |
| 2025-04-14 | 149.08 | 149.08 | 149.08 | 149.08 | +4.070% | 3 | 145 | +106.037% |
| 2025-04-11 | 142.62 | 143.25 | 142.62 | 143.25 | +0.547% | 16 | 142 | +114.422% |
| 2025-04-10 | 142.47 | 142.47 | 142.47 | 142.47 | +4.757% | 1 | 140 | +115.596% |
| 2025-04-09 | 136.00 | 136.00 | 136.00 | 136.00 | +15.745% | 1 | 139 | +125.853% |
| 2025-04-08 | 126.00 | 126.00 | 117.50 | 117.50 | +5.268% | 3 | 138 | +161.413% |
| 2025-04-07 | 103.00 | 118.35 | 103.00 | 111.62 | -3.443% | 49 | 135 | +175.184% |
| 2025-04-04 | 123.00 | 123.00 | 115.60 | 115.60 | -15.156% | 28 | 110 | +165.709% |
| 2025-04-03 | 137.85 | 137.85 | 136.25 | 136.25 | -6.357% | 2 | 96 | +125.439% |
| 2025-03-31 | 145.50 | 145.50 | 145.50 | 145.50 | -12.796% | 1 | 94 | +111.107% |
| 2025-03-20 | 166.85 | 166.85 | 166.85 | 166.85 | +2.299% | 3 | 95 | +84.093% |
| 2025-03-14 | 163.13 | 163.13 | 163.10 | 163.10 | +0.847% | 8 | 95 | +88.326% |
| 2025-03-12 | 163.49 | 163.49 | 161.73 | 161.73 | +2.686% | 2 | 97 | +89.921% |
| 2025-03-11 | 157.50 | 157.50 | 157.50 | 157.50 | +0.504% | 1 | 97 | +95.022% |
| 2025-03-10 | 166.00 | 166.00 | 156.71 | 156.71 | -9.469% | 22 | 96 | +96.005% |
| 2025-03-07 | 173.10 | 173.10 | 173.10 | 173.10 | -2.093% | 4 | 75 | +77.447% |
| 2025-03-04 | 172.50 | 176.80 | 172.50 | 176.80 | -2.050% | 6 | 73 | +73.733% |
| 2025-03-03 | 181.86 | 181.86 | 180.50 | 180.50 | -0.600% | 49 | 72 | +70.172% |
| 2025-02-28 | 181.59 | 181.59 | 181.59 | 181.59 | -6.397% | 2 | 57 | +69.150% |
| 2025-02-25 | 194.00 | 194.00 | 194.00 | 194.00 | -12.554% | 2 | 54 | +58.330% |
| 2025-02-19 | 221.88 | 221.88 | 221.85 | 221.85 | +5.392% | 2 | 54 | +38.454% |
| 2025-02-11 | 210.50 | 210.50 | 210.50 | 210.50 | -0.941% | 1 | 53 | +45.919% |
| 2025-02-10 | 212.50 | 212.50 | 212.50 | 212.50 | +5.198% | 1 | 53 | +44.546% |
| 2025-01-28 | 202.00 | 202.00 | 202.00 | 202.00 | +1.000% | 5 | 53 | +52.059% |
| 2025-01-27 | 200.00 | 200.00 | 200.00 | 200.00 | -0.990% | 1 | 53 | +53.580% |
| 2025-01-15 | 201.99 | 202.00 | 201.99 | 202.00 | +4.124% | 5 | 52 | +52.059% |
| 2025-01-14 | 194.00 | 194.00 | 194.00 | 194.00 | +2.483% | 1 | 47 | +58.330% |
| 2025-01-13 | 189.30 | 189.30 | 189.30 | 189.30 | -6.909% | 5 | 47 | +62.261% |
| 2025-01-03 | 202.37 | 203.35 | 202.37 | 203.35 | +2.920% | 30 | 42 | +51.050% |
| 2024-12-31 | 197.58 | 197.58 | 197.58 | 197.58 | -3.393% | 2 | 30 | +55.461% |
| 2024-12-30 | 202.60 | 204.52 | 202.60 | 204.52 | -2.022% | 3 | 30 | +50.186% |
| 2024-12-27 | 208.74 | 208.74 | 208.74 | 208.74 | +1.429% | 2 | 30 | +47.150% |
| 2024-12-19 | 205.80 | 205.80 | 205.80 | 205.80 | -8.330% | 1 | 30 | +49.252% |
| 2024-12-18 | 224.50 | 224.50 | 224.50 | 224.50 | +1.584% | 1 | 29 | +36.820% |
| 2024-12-16 | 221.00 | 221.00 | 221.00 | 221.00 | +2.886% | 1 | 29 | +38.986% |
| 2024-12-11 | 214.80 | 214.80 | 214.80 | 214.80 | +4.780% | 1 | 29 | +42.998% |
| 2024-12-10 | 205.73 | 206.00 | 205.00 | 205.00 | -1.528% | 3 | 30 | +49.834% |
| 2024-12-05 | 208.18 | 208.18 | 208.18 | 208.18 | +8.286% | 2 | 28 | +47.545% |
| 2024-11-27 | 193.50 | 193.50 | 192.25 | 192.25 | -1.547% | 5 | 23 | +59.771% |
| 2024-11-26 | 195.27 | 195.27 | 195.27 | 195.27 | +0.889% | 19 | 23 | +57.300% |
| 2024-11-25 | 193.21 | 193.55 | 193.21 | 193.55 | +1.203% | 38 | 35 | +58.698% |
| 2024-11-19 | 190.25 | 191.25 | 190.25 | 191.25 | +0.658% | 40 | 73 | +60.607% |
| 2024-11-18 | 190.00 | 190.00 | 190.00 | 190.00 | -5.000% | 17 | 33 | +61.663% |
| 2024-11-11 | 200.00 | 200.00 | 200.00 | 200.00 | +0.231% | 1 | 23 | +53.580% |
| 2024-11-08 | 199.54 | 199.54 | 199.54 | 199.54 | +0.524% | 4 | 22 | +53.934% |
| 2024-11-07 | 195.09 | 198.50 | 195.09 | 198.50 | +3.310% | 4 | 22 | +54.741% |
| 2024-11-06 | 192.14 | 192.14 | 192.14 | 192.14 | +10.425% | 3 | 24 | +59.863% |
| 2024-10-31 | 174.00 | 174.00 | 174.00 | 174.00 | -5.563% | 6 | 21 | +76.529% |
| 2024-10-29 | 184.25 | 184.25 | 184.25 | 184.25 | +0.683% | 9 | 18 | +66.708% |
| 2024-10-25 | 183.00 | 183.00 | 183.00 | 183.00 | +0.688% | 18 | 9 | +67.847% |
| 2024-10-23 | 181.75 | 181.75 | 181.75 | 181.75 | +0.972% | 15 | 18 | +69.001% |
| 2024-10-15 | 180.00 | 180.00 | 180.00 | 180.00 | +6.088% | 1 | 3 | +70.644% |
| 2024-10-03 | 169.67 | 169.67 | 169.67 | 169.67 | +0.492% | 1 | 2 | +81.034% |
| 2024-10-01 | 168.38 | 168.84 | 168.38 | 168.84 | 0.000% | 2 | 1 | +81.924% |