QQQ270115C00410000
QQQ Jan 15 2027 410.00 Call
optionOPRA
InactiveOct 20, 2026
312.52USD+0.583%(+1.81)1Vol71OI
QQQ270115C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 312.52 | 312.52 | 312.52 | 312.52 | +0.583% | 1 | 71 | 0.000% |
| 2026-10-16 | 310.71 | 310.71 | 310.71 | 310.71 | -7.184% | 1 | 71 | +0.583% |
| 2026-09-21 | 334.75 | 334.76 | 334.75 | 334.76 | +8.702% | 6 | 72 | -6.644% |
| 2026-08-20 | 307.96 | 307.96 | 307.96 | 307.96 | +2.969% | 2 | 70 | +1.481% |
| 2026-08-03 | 299.08 | 299.08 | 299.08 | 299.08 | -8.756% | 1 | 71 | +4.494% |
| 2026-05-27 | 327.78 | 327.78 | 327.78 | 327.78 | +1.669% | 1 | 71 | -4.656% |
| 2026-05-22 | 322.40 | 322.40 | 322.40 | 322.40 | +2.232% | 1 | 72 | -3.065% |
| 2026-05-15 | 315.36 | 315.36 | 315.36 | 315.36 | +14.178% | 1 | 72 | -0.901% |
| 2026-05-04 | 276.10 | 276.20 | 276.10 | 276.20 | +9.473% | 6 | 72 | +13.150% |
| 2026-04-21 | 252.30 | 252.30 | 252.30 | 252.30 | +8.530% | 2 | 66 | +23.868% |
| 2026-04-14 | 233.21 | 233.21 | 232.47 | 232.47 | +23.326% | 5 | 66 | +34.435% |
| 2026-03-26 | 188.50 | 188.50 | 188.50 | 188.50 | -5.452% | 15 | 62 | +65.793% |
| 2026-03-20 | 199.37 | 199.37 | 199.37 | 199.37 | -10.109% | 2 | 73 | +56.754% |
| 2026-02-09 | 221.79 | 221.79 | 221.79 | 221.79 | -5.392% | 3 | 73 | +40.908% |
| 2026-01-12 | 234.61 | 234.61 | 234.43 | 234.43 | -0.871% | 6 | 73 | +33.311% |
| 2026-01-09 | 236.49 | 236.49 | 236.49 | 236.49 | +1.133% | 1 | 79 | +32.149% |
| 2026-01-07 | 233.84 | 233.84 | 233.84 | 233.84 | +1.352% | 10 | 79 | +33.647% |
| 2026-01-02 | 230.72 | 230.72 | 230.72 | 230.72 | +0.584% | 3 | 69 | +35.454% |
| 2025-12-29 | 229.38 | 229.38 | 229.38 | 229.38 | +4.630% | 1 | 69 | +36.246% |
| 2025-12-18 | 219.23 | 219.23 | 219.23 | 219.23 | -1.743% | 2 | 69 | +42.553% |
| 2025-12-12 | 223.01 | 223.12 | 223.01 | 223.12 | +4.330% | 2 | 71 | +40.068% |
| 2025-11-18 | 213.86 | 213.86 | 213.86 | 213.86 | -5.334% | 1 | 72 | +46.133% |
| 2025-11-13 | 225.91 | 225.91 | 225.91 | 225.91 | -3.408% | 1 | 72 | +38.338% |
| 2025-11-12 | 235.05 | 235.05 | 233.88 | 233.88 | -2.485% | 5 | 72 | +33.624% |
| 2025-11-05 | 239.84 | 239.84 | 239.84 | 239.84 | +10.008% | 1 | 70 | +30.304% |
| 2025-10-10 | 219.25 | 219.25 | 218.02 | 218.02 | +0.046% | 2 | 70 | +43.345% |
| 2025-09-29 | 217.67 | 217.92 | 217.67 | 217.92 | +4.926% | 2 | 70 | +43.410% |
| 2025-09-16 | 207.47 | 207.69 | 207.47 | 207.69 | +5.159% | 2 | 72 | +50.474% |
| 2025-09-08 | 197.50 | 197.50 | 197.50 | 197.50 | +3.942% | 1 | 74 | +58.238% |
| 2025-09-04 | 190.01 | 190.01 | 190.01 | 190.01 | +1.458% | 1 | 75 | +64.476% |
| 2025-09-03 | 187.00 | 187.28 | 186.94 | 187.28 | -1.711% | 3 | 76 | +66.873% |
| 2025-08-25 | 190.63 | 190.63 | 190.54 | 190.54 | -4.251% | 15 | 74 | +64.018% |
| 2025-08-13 | 199.00 | 199.00 | 199.00 | 199.00 | +0.015% | 1 | 61 | +57.045% |
| 2025-08-12 | 198.97 | 198.97 | 198.97 | 198.97 | +2.955% | 1 | 62 | +57.069% |
| 2025-08-08 | 193.26 | 193.26 | 193.26 | 193.26 | +3.320% | 1 | 62 | +61.710% |
| 2025-07-31 | 187.05 | 187.05 | 187.05 | 187.05 | +1.757% | 1 | 63 | +67.078% |
| 2025-07-17 | 183.82 | 183.82 | 183.82 | 183.82 | +1.715% | 1 | 62 | +70.014% |
| 2025-07-14 | 180.72 | 180.72 | 180.72 | 180.72 | +1.722% | 2 | 63 | +72.931% |
| 2025-07-07 | 178.00 | 178.00 | 177.66 | 177.66 | +13.885% | 2 | 65 | +75.909% |
| 2025-06-23 | 156.00 | 156.00 | 156.00 | 156.00 | -0.763% | 1 | 65 | +100.333% |
| 2025-06-04 | 157.51 | 157.51 | 157.20 | 157.20 | +4.452% | 2 | 68 | +98.804% |
| 2025-06-02 | 148.37 | 150.50 | 148.37 | 150.50 | -1.305% | 3 | 68 | +107.654% |
| 2025-05-19 | 152.61 | 152.61 | 152.49 | 152.49 | +3.062% | 2 | 70 | +104.945% |
| 2025-05-14 | 148.75 | 148.75 | 147.96 | 147.96 | +7.241% | 2 | 69 | +111.219% |
| 2025-05-12 | 139.75 | 139.75 | 137.10 | 137.97 | +11.042% | 3 | 71 | +126.513% |
| 2025-05-09 | 124.57 | 125.25 | 124.25 | 124.25 | -0.297% | 58 | 71 | +151.525% |
| 2025-05-08 | 124.17 | 124.62 | 123.56 | 124.62 | +6.869% | 8 | 44 | +150.778% |
| 2025-05-07 | 116.61 | 116.61 | 116.61 | 116.61 | -2.296% | 3 | 42 | +168.004% |
| 2025-05-06 | 119.78 | 119.78 | 119.35 | 119.35 | -2.452% | 2 | 42 | +161.852% |
| 2025-05-05 | 122.35 | 122.35 | 122.35 | 122.35 | -2.897% | 1 | 40 | +155.431% |
| 2025-05-02 | 126.00 | 126.00 | 126.00 | 126.00 | +2.439% | 2 | 39 | +148.032% |
| 2025-05-01 | 120.27 | 123.00 | 119.51 | 123.00 | +17.165% | 8 | 39 | +154.081% |
| 2025-04-30 | 104.98 | 104.98 | 104.98 | 104.98 | -5.729% | 1 | 35 | +197.695% |
| 2025-04-29 | 109.03 | 111.36 | 109.03 | 111.36 | +3.418% | 3 | 35 | +180.639% |
| 2025-04-28 | 107.68 | 107.68 | 107.68 | 107.68 | +9.967% | 1 | 36 | +190.230% |
| 2025-04-23 | 99.00 | 99.00 | 97.92 | 97.92 | +10.196% | 4 | 36 | +219.158% |
| 2025-04-22 | 89.23 | 89.48 | 88.86 | 88.86 | +7.319% | 4 | 39 | +251.699% |
| 2025-04-21 | 83.10 | 83.10 | 82.80 | 82.80 | -7.383% | 2 | 39 | +277.440% |
| 2025-04-16 | 89.40 | 89.40 | 89.40 | 89.40 | -10.956% | 1 | 37 | +249.575% |
| 2025-04-14 | 100.40 | 100.40 | 100.40 | 100.40 | +0.470% | 2 | 36 | +211.275% |
| 2025-04-11 | 97.50 | 99.93 | 97.50 | 99.93 | -3.328% | 10 | 38 | +212.739% |
| 2025-04-09 | 92.61 | 104.48 | 92.61 | 103.37 | +17.093% | 6 | 39 | +202.331% |
| 2025-04-08 | 84.00 | 88.28 | 84.00 | 88.28 | +16.403% | 3 | 36 | +254.010% |
| 2025-04-07 | 65.19 | 80.50 | 65.19 | 75.84 | -29.778% | 22 | 33 | +312.078% |
| 2025-03-28 | 108.00 | 108.00 | 108.00 | 108.00 | -14.961% | 4 | 29 | +189.370% |
| 2025-03-26 | 127.00 | 127.00 | 127.00 | 127.00 | +0.364% | 1 | 27 | +146.079% |
| 2025-03-25 | 126.54 | 126.54 | 126.54 | 126.54 | +0.772% | 1 | 28 | +146.973% |
| 2025-03-24 | 121.98 | 125.57 | 121.98 | 125.57 | +9.802% | 2 | 29 | +148.881% |
| 2025-03-21 | 114.36 | 114.36 | 114.36 | 114.36 | -1.261% | 2 | 28 | +173.277% |
| 2025-03-20 | 115.82 | 115.82 | 115.82 | 115.82 | -3.031% | 2 | 27 | +169.832% |
| 2025-03-19 | 119.44 | 119.44 | 119.44 | 119.44 | +2.278% | 1 | 25 | +161.654% |
| 2025-03-17 | 117.29 | 117.29 | 116.78 | 116.78 | +5.056% | 2 | 25 | +167.614% |
| 2025-03-13 | 111.16 | 111.16 | 111.16 | 111.16 | -4.706% | 1 | 23 | +181.144% |
| 2025-03-12 | 116.65 | 116.65 | 116.65 | 116.65 | -0.393% | 1 | 23 | +167.913% |
| 2025-03-11 | 117.11 | 117.11 | 117.11 | 117.11 | -4.283% | 1 | 22 | +166.860% |
| 2025-03-07 | 122.35 | 122.35 | 122.35 | 122.35 | -2.525% | 2 | 21 | +155.431% |
| 2025-03-06 | 125.52 | 125.52 | 125.52 | 125.52 | -3.028% | 2 | 22 | +148.980% |
| 2025-03-04 | 129.44 | 129.44 | 129.44 | 129.44 | -4.253% | 1 | 22 | +141.440% |
| 2025-03-03 | 135.31 | 135.31 | 135.19 | 135.19 | -20.476% | 2 | 22 | +131.171% |
| 2025-02-20 | 170.00 | 170.00 | 170.00 | 170.00 | +6.250% | 1 | 22 | +83.835% |
| 2025-02-05 | 160.00 | 160.00 | 160.00 | 160.00 | +4.275% | 4 | 21 | +95.325% |
| 2025-01-27 | 153.44 | 153.44 | 153.44 | 153.44 | -7.938% | 2 | 24 | +103.676% |
| 2025-01-23 | 166.67 | 166.67 | 166.67 | 166.67 | +10.744% | 1 | 24 | +87.508% |
| 2025-01-10 | 150.50 | 150.50 | 150.50 | 150.50 | -8.086% | 2 | 24 | +107.654% |
| 2025-01-07 | 162.97 | 163.74 | 162.97 | 163.74 | -0.456% | 2 | 23 | +90.864% |
| 2025-01-06 | 164.29 | 164.49 | 164.29 | 164.49 | -0.688% | 2 | 23 | +89.993% |
| 2024-12-12 | 165.17 | 165.63 | 165.17 | 165.63 | -1.081% | 20 | 21 | +88.686% |
| 2024-12-11 | 167.44 | 167.44 | 167.44 | 167.44 | +2.636% | 1 | 28 | +86.646% |
| 2024-12-06 | 163.14 | 163.14 | 163.14 | 163.14 | +1.962% | 2 | 28 | +91.566% |
| 2024-12-05 | 159.66 | 160.00 | 159.66 | 160.00 | +2.755% | 2 | 28 | +95.325% |
| 2024-12-03 | 155.71 | 155.71 | 155.71 | 155.71 | +1.242% | 19 | 28 | +100.706% |
| 2024-12-02 | 153.80 | 153.80 | 153.80 | 153.80 | +7.635% | 1 | 22 | +103.199% |
| 2024-11-18 | 141.00 | 144.00 | 141.00 | 142.89 | +2.196% | 4 | 23 | +118.714% |
| 2024-11-15 | 139.23 | 139.82 | 139.23 | 139.82 | -6.325% | 4 | 19 | +123.516% |
| 2024-11-14 | 151.50 | 151.50 | 149.26 | 149.26 | -2.444% | 6 | 18 | +109.380% |
| 2024-11-13 | 153.00 | 153.00 | 153.00 | 153.00 | -0.585% | 1 | 22 | +104.261% |
| 2024-11-12 | 153.90 | 153.90 | 153.90 | 153.90 | +7.337% | 2 | 21 | +103.067% |
| 2024-11-06 | 143.38 | 143.38 | 143.38 | 143.38 | +8.621% | 1 | 19 | +117.966% |
| 2024-11-01 | 132.00 | 132.00 | 132.00 | 132.00 | +0.167% | 2 | 18 | +136.758% |
| 2024-10-31 | 133.89 | 133.89 | 131.78 | 131.78 | -6.539% | 5 | 18 | +137.153% |
| 2024-10-30 | 141.00 | 141.00 | 141.00 | 141.00 | -0.927% | 1 | 15 | +121.645% |
| 2024-10-25 | 142.32 | 142.32 | 142.32 | 142.32 | +5.901% | 2 | 16 | +119.590% |
| 2024-10-24 | 135.21 | 135.21 | 134.39 | 134.39 | -1.242% | 2 | 15 | +132.547% |
| 2024-10-17 | 136.08 | 136.08 | 136.08 | 136.08 | -1.191% | 1 | 13 | +129.659% |
| 2024-10-15 | 137.72 | 137.72 | 137.72 | 137.72 | +0.894% | 1 | 12 | +126.924% |
| 2024-10-11 | 136.50 | 136.50 | 136.50 | 136.50 | +0.887% | 2 | 11 | +128.952% |
| 2024-10-09 | 135.68 | 135.68 | 135.30 | 135.30 | +0.595% | 2 | 10 | +130.983% |
| 2024-10-08 | 130.98 | 134.50 | 130.98 | 134.50 | +2.687% | 2 | 8 | +132.357% |
| 2024-10-07 | 130.98 | 130.98 | 130.98 | 130.98 | +4.784% | 1 | 6 | +138.601% |
| 2024-10-01 | 125.00 | 125.00 | 125.00 | 125.00 | -1.961% | 1 | 5 | +150.016% |
| 2024-09-30 | 128.00 | 128.00 | 127.50 | 127.50 | -1.316% | 3 | 4 | +145.114% |
| 2024-09-27 | 129.20 | 129.20 | 129.20 | 129.20 | +0.937% | 4 | 5 | +141.889% |
| 2024-09-25 | 128.00 | 128.00 | 128.00 | 128.00 | +1.725% | 1 | 3 | +144.156% |
| 2024-09-19 | 123.70 | 125.83 | 123.70 | 125.83 | +8.009% | 2 | 3 | +148.367% |
| 2024-09-17 | 117.92 | 117.92 | 116.50 | 116.50 | 0.000% | 2 | 2 | +168.258% |