QQQ270115C00380000
QQQ Jan 15 2027 380.00 Call
optionOPRA
EODNov 5, 2026
273.83USD-21.209%(-73.71)1Vol70OI
QQQ270115C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 273.83 | 273.83 | 273.83 | 273.83 | -21.209% | 1 | 71 | 0.000% |
| 2026-06-25 | 346.01 | 347.54 | 346.01 | 347.54 | +3.189% | 3 | 73 | -21.209% |
| 2026-06-05 | 336.80 | 336.80 | 336.80 | 336.80 | -2.827% | 10 | 63 | -18.697% |
| 2026-05-13 | 345.00 | 346.60 | 345.00 | 346.60 | +14.088% | 11 | 63 | -20.995% |
| 2026-05-04 | 303.80 | 303.80 | 303.80 | 303.80 | +4.291% | 3 | 74 | -9.865% |
| 2026-04-28 | 291.30 | 291.30 | 291.30 | 291.30 | +2.751% | 1 | 74 | -5.997% |
| 2026-04-23 | 288.00 | 288.00 | 283.50 | 283.50 | +2.347% | 4 | 73 | -3.411% |
| 2026-04-20 | 277.00 | 277.00 | 277.00 | 277.00 | +2.974% | 2 | 69 | -1.144% |
| 2026-04-16 | 269.00 | 269.00 | 269.00 | 269.00 | +9.787% | 5 | 69 | +1.796% |
| 2026-04-13 | 245.02 | 245.02 | 245.02 | 245.02 | +19.452% | 1 | 65 | +11.758% |
| 2026-03-31 | 205.12 | 205.12 | 205.12 | 205.12 | -0.117% | 1 | 65 | +33.497% |
| 2026-03-27 | 205.36 | 205.36 | 205.36 | 205.36 | -13.244% | 2 | 65 | +33.341% |
| 2026-03-16 | 236.47 | 236.78 | 236.47 | 236.71 | -1.206% | 4 | 65 | +15.682% |
| 2026-03-06 | 239.60 | 239.60 | 239.60 | 239.60 | -7.114% | 1 | 63 | +14.286% |
| 2026-01-16 | 257.95 | 257.95 | 257.95 | 257.95 | +0.565% | 2 | 60 | +6.156% |
| 2026-01-08 | 256.50 | 256.50 | 256.50 | 256.50 | -0.589% | 2 | 60 | +6.756% |
| 2025-12-23 | 258.02 | 258.02 | 258.02 | 258.02 | +3.179% | 1 | 58 | +6.127% |
| 2025-12-12 | 250.07 | 250.07 | 250.07 | 250.07 | -2.221% | 1 | 57 | +9.501% |
| 2025-11-28 | 255.75 | 255.75 | 255.75 | 255.75 | +5.529% | 1 | 57 | +7.069% |
| 2025-11-25 | 242.35 | 242.35 | 242.35 | 242.35 | +7.797% | 1 | 58 | +12.989% |
| 2025-11-21 | 224.82 | 224.82 | 224.82 | 224.82 | -8.647% | 1 | 57 | +21.800% |
| 2025-11-07 | 246.10 | 246.10 | 246.10 | 246.10 | -6.787% | 1 | 57 | +11.268% |
| 2025-11-05 | 264.02 | 264.02 | 264.02 | 264.02 | -0.990% | 3 | 58 | +3.716% |
| 2025-11-04 | 266.66 | 266.66 | 266.66 | 266.66 | +6.792% | 1 | 61 | +2.689% |
| 2025-10-23 | 249.70 | 249.70 | 249.70 | 249.70 | -1.674% | 1 | 62 | +9.664% |
| 2025-10-20 | 253.95 | 253.95 | 253.95 | 253.95 | +1.244% | 11 | 63 | +7.828% |
| 2025-10-06 | 250.83 | 250.83 | 250.83 | 250.83 | +9.676% | 1 | 74 | +9.170% |
| 2025-09-12 | 228.70 | 228.70 | 228.70 | 228.70 | +7.245% | 1 | 74 | +19.733% |
| 2025-09-03 | 213.25 | 213.25 | 213.25 | 213.25 | -1.954% | 10 | 75 | +28.408% |
| 2025-08-25 | 217.50 | 217.50 | 217.50 | 217.50 | -3.342% | 1 | 85 | +25.899% |
| 2025-08-14 | 225.02 | 225.02 | 225.02 | 225.02 | +2.739% | 2 | 85 | +21.691% |
| 2025-08-08 | 219.02 | 219.02 | 219.02 | 219.02 | +5.679% | 4 | 87 | +25.025% |
| 2025-08-05 | 207.25 | 207.25 | 207.25 | 207.25 | -3.828% | 1 | 87 | +32.125% |
| 2025-07-28 | 215.50 | 215.50 | 215.50 | 215.50 | +3.596% | 1 | 88 | +27.067% |
| 2025-07-22 | 208.02 | 208.02 | 208.02 | 208.02 | +2.498% | 3 | 89 | +31.636% |
| 2025-07-16 | 202.95 | 202.95 | 202.95 | 202.95 | -1.509% | 3 | 92 | +34.925% |
| 2025-07-09 | 206.06 | 206.06 | 206.06 | 206.06 | +2.968% | 1 | 92 | +32.888% |
| 2025-07-02 | 200.12 | 200.12 | 200.12 | 200.12 | +2.102% | 1 | 93 | +36.833% |
| 2025-06-27 | 196.00 | 196.00 | 196.00 | 196.00 | +0.225% | 1 | 94 | +39.709% |
| 2025-06-26 | 195.56 | 195.56 | 195.56 | 195.56 | +2.387% | 1 | 95 | +40.024% |
| 2025-06-24 | 190.67 | 191.00 | 190.67 | 191.00 | +4.744% | 2 | 95 | +43.366% |
| 2025-06-23 | 182.35 | 182.35 | 182.35 | 182.35 | -0.627% | 1 | 95 | +50.167% |
| 2025-06-13 | 183.50 | 183.50 | 183.50 | 183.50 | +2.795% | 2 | 95 | +49.226% |
| 2025-06-09 | 178.51 | 178.51 | 178.51 | 178.51 | +1.139% | 1 | 94 | +53.398% |
| 2025-05-28 | 176.50 | 176.50 | 176.50 | 176.50 | +2.053% | 2 | 93 | +55.144% |
| 2025-05-15 | 172.83 | 172.95 | 172.83 | 172.95 | +1.022% | 22 | 95 | +58.329% |
| 2025-05-14 | 171.20 | 171.20 | 171.20 | 171.20 | -0.459% | 1 | 116 | +59.947% |
| 2025-05-13 | 171.99 | 171.99 | 171.99 | 171.99 | +7.494% | 50 | 117 | +59.213% |
| 2025-05-12 | 160.00 | 160.00 | 160.00 | 160.00 | +8.408% | 1 | 167 | +71.144% |
| 2025-05-08 | 147.59 | 147.59 | 147.59 | 147.59 | +16.460% | 1 | 168 | +85.534% |
| 2025-04-24 | 126.73 | 126.73 | 126.73 | 126.73 | +6.496% | 1 | 169 | +116.074% |
| 2025-04-16 | 119.00 | 119.00 | 119.00 | 119.00 | -2.459% | 1 | 168 | +130.109% |
| 2025-04-14 | 124.24 | 126.30 | 122.00 | 122.00 | +7.008% | 6 | 168 | +124.451% |
| 2025-04-11 | 114.01 | 114.01 | 114.01 | 114.01 | -0.895% | 2 | 171 | +140.181% |
| 2025-04-10 | 115.04 | 115.04 | 115.04 | 115.04 | -3.206% | 1 | 170 | +138.030% |
| 2025-04-09 | 97.50 | 118.85 | 97.50 | 118.85 | +23.802% | 5 | 169 | +130.400% |
| 2025-04-07 | 84.50 | 96.00 | 84.50 | 96.00 | -4.950% | 36 | 166 | +185.240% |
| 2025-04-04 | 100.00 | 101.00 | 100.00 | 101.00 | -11.806% | 6 | 134 | +171.119% |
| 2025-04-03 | 115.00 | 116.75 | 114.52 | 114.52 | -18.200% | 5 | 131 | +139.111% |
| 2025-03-27 | 140.00 | 140.00 | 140.00 | 140.00 | +2.467% | 2 | 126 | +95.593% |
| 2025-03-18 | 136.63 | 136.63 | 136.63 | 136.63 | -2.085% | 1 | 124 | +100.417% |
| 2025-03-14 | 139.77 | 139.77 | 139.54 | 139.54 | +7.338% | 18 | 124 | +96.238% |
| 2025-03-13 | 130.00 | 130.00 | 130.00 | 130.00 | -7.801% | 1 | 123 | +110.638% |
| 2025-03-10 | 141.00 | 141.00 | 141.00 | 141.00 | -6.000% | 8 | 123 | +94.206% |
| 2025-03-07 | 150.00 | 150.00 | 150.00 | 150.00 | -0.662% | 16 | 117 | +82.553% |
| 2025-03-06 | 153.00 | 153.00 | 151.00 | 151.00 | -3.527% | 9 | 108 | +81.344% |
| 2025-03-05 | 156.52 | 156.52 | 156.52 | 156.52 | +0.333% | 4 | 108 | +74.949% |
| 2025-03-04 | 150.00 | 156.00 | 150.00 | 156.00 | -4.294% | 16 | 112 | +75.532% |
| 2025-03-03 | 163.00 | 163.00 | 163.00 | 163.00 | +0.302% | 1 | 105 | +67.994% |
| 2025-02-28 | 162.51 | 162.51 | 162.51 | 162.51 | -4.011% | 8 | 104 | +68.500% |
| 2025-02-27 | 175.50 | 175.50 | 169.30 | 169.30 | -0.861% | 4 | 100 | +61.742% |
| 2025-02-26 | 174.00 | 174.00 | 170.77 | 170.77 | -0.830% | 5 | 100 | +60.350% |
| 2025-02-25 | 172.20 | 172.20 | 172.20 | 172.20 | -5.385% | 1 | 97 | +59.019% |
| 2025-02-24 | 182.00 | 182.00 | 182.00 | 182.00 | -7.081% | 1 | 97 | +50.456% |
| 2025-02-18 | 195.87 | 195.87 | 195.87 | 195.87 | +2.981% | 1 | 96 | +39.802% |
| 2025-02-13 | 190.00 | 190.20 | 190.00 | 190.20 | +1.679% | 2 | 93 | +43.970% |
| 2025-02-10 | 187.06 | 187.06 | 187.06 | 187.06 | -1.402% | 1 | 93 | +46.386% |
| 2025-01-23 | 189.72 | 189.72 | 189.72 | 189.72 | +2.027% | 1 | 92 | +44.334% |
| 2025-01-21 | 185.95 | 185.95 | 185.95 | 185.95 | +5.563% | 20 | 92 | +47.260% |
| 2025-01-15 | 178.79 | 178.79 | 175.45 | 176.15 | +5.840% | 15 | 72 | +55.453% |
| 2025-01-13 | 166.43 | 166.43 | 166.43 | 166.43 | -7.958% | 1 | 64 | +64.532% |
| 2025-01-07 | 180.82 | 180.82 | 180.82 | 180.82 | +4.484% | 1 | 64 | +51.438% |
| 2025-01-02 | 173.06 | 173.06 | 173.06 | 173.06 | -5.147% | 50 | 64 | +58.228% |
| 2024-12-23 | 182.55 | 182.55 | 182.45 | 182.45 | +1.451% | 10 | 14 | +50.085% |
| 2024-12-20 | 179.84 | 179.84 | 179.84 | 179.84 | -2.250% | 2 | 14 | +52.263% |
| 2024-12-18 | 198.41 | 198.41 | 183.98 | 183.98 | -2.211% | 4 | 14 | +48.837% |
| 2024-12-13 | 188.14 | 188.14 | 188.14 | 188.14 | +3.226% | 20 | 12 | +45.546% |
| 2024-12-10 | 182.26 | 182.26 | 182.26 | 182.26 | +6.417% | 19 | 2 | +50.241% |
| 2024-11-26 | 171.27 | 171.27 | 171.27 | 171.27 | +10.854% | 19 | 21 | +59.882% |
| 2024-10-15 | 154.50 | 154.50 | 154.50 | 154.50 | +3.000% | 1 | 2 | +77.236% |
| 2024-10-07 | 150.00 | 150.00 | 150.00 | 150.00 | +3.057% | 1 | 1 | +82.553% |
| 2024-10-03 | 145.55 | 145.55 | 145.55 | 145.55 | 0.000% | 1 | 1 | +88.135% |