QQQ270115C00420000
QQQ Jan 15 2027 420.00 Call
optionOPRA
EODNov 4, 2026
280.91USD+2.343%(+6.43)2Vol169OI
QQQ270115C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 280.85 | 280.91 | 280.85 | 280.91 | +2.343% | 2 | 168 | 0.000% |
| 2026-11-02 | 274.48 | 274.48 | 274.48 | 274.48 | -6.639% | 1 | 168 | +2.343% |
| 2026-10-16 | 294.00 | 294.00 | 294.00 | 294.00 | -11.146% | 4 | 168 | -4.452% |
| 2026-10-08 | 330.88 | 330.88 | 330.88 | 330.88 | +0.725% | 1 | 168 | -15.102% |
| 2026-10-01 | 328.50 | 328.50 | 328.50 | 328.50 | +8.527% | 1 | 168 | -14.487% |
| 2026-09-18 | 302.69 | 302.69 | 302.69 | 302.69 | +2.215% | 1 | 167 | -7.195% |
| 2026-09-16 | 296.13 | 296.13 | 296.13 | 296.13 | -7.222% | 1 | 166 | -5.140% |
| 2026-08-14 | 319.18 | 319.18 | 319.18 | 319.18 | +0.974% | 1 | 167 | -11.990% |
| 2026-07-06 | 316.10 | 316.10 | 316.10 | 316.10 | -4.792% | 1 | 167 | -11.133% |
| 2026-06-18 | 332.01 | 332.01 | 332.01 | 332.01 | +7.781% | 1 | 167 | -15.391% |
| 2026-06-05 | 308.04 | 308.04 | 308.04 | 308.04 | -2.241% | 1 | 166 | -8.807% |
| 2026-05-14 | 315.10 | 315.10 | 315.10 | 315.10 | +2.903% | 1 | 166 | -10.851% |
| 2026-05-13 | 306.21 | 306.21 | 306.21 | 306.21 | +1.133% | 3 | 163 | -8.262% |
| 2026-05-08 | 302.78 | 302.78 | 302.78 | 302.78 | +5.315% | 1 | 163 | -7.223% |
| 2026-05-06 | 287.50 | 287.50 | 287.50 | 287.50 | +13.007% | 1 | 163 | -2.292% |
| 2026-04-24 | 254.41 | 254.41 | 254.41 | 254.41 | +5.098% | 1 | 164 | +10.416% |
| 2026-04-17 | 242.07 | 242.07 | 242.07 | 242.07 | +10.570% | 11 | 165 | +16.045% |
| 2026-04-14 | 218.93 | 218.93 | 218.93 | 218.93 | +18.984% | 1 | 176 | +28.310% |
| 2026-04-07 | 184.00 | 184.00 | 184.00 | 184.00 | -9.360% | 1 | 176 | +52.668% |
| 2026-03-09 | 203.00 | 203.00 | 203.00 | 203.00 | -2.169% | 1 | 177 | +38.379% |
| 2026-02-24 | 207.50 | 207.50 | 207.50 | 207.50 | -1.947% | 2 | 177 | +35.378% |
| 2026-02-09 | 211.62 | 211.62 | 211.62 | 211.62 | +6.561% | 1 | 175 | +32.743% |
| 2026-02-05 | 197.23 | 203.25 | 197.23 | 198.59 | -11.871% | 4 | 176 | +41.452% |
| 2026-02-03 | 225.34 | 225.34 | 225.34 | 225.34 | +5.978% | 1 | 173 | +24.661% |
| 2026-01-20 | 212.63 | 212.63 | 212.63 | 212.63 | -4.061% | 2 | 174 | +32.112% |
| 2026-01-16 | 221.63 | 221.63 | 221.63 | 221.63 | +1.913% | 3 | 176 | +26.747% |
| 2026-01-14 | 217.47 | 217.47 | 217.47 | 217.47 | -3.774% | 1 | 176 | +29.172% |
| 2026-01-13 | 226.00 | 226.00 | 226.00 | 226.00 | +0.762% | 1 | 175 | +24.296% |
| 2026-01-07 | 224.29 | 224.29 | 224.29 | 224.29 | +0.502% | 10 | 176 | +25.244% |
| 2025-12-23 | 221.40 | 223.17 | 220.39 | 223.17 | +1.073% | 5 | 167 | +25.873% |
| 2025-12-22 | 220.87 | 221.01 | 220.80 | 220.80 | +7.289% | 7 | 170 | +27.224% |
| 2025-12-17 | 205.80 | 205.80 | 205.80 | 205.80 | -3.607% | 1 | 168 | +36.497% |
| 2025-12-16 | 213.50 | 213.50 | 213.50 | 213.50 | -0.698% | 2 | 169 | +31.574% |
| 2025-12-12 | 215.03 | 215.03 | 215.00 | 215.00 | -6.477% | 2 | 169 | +30.656% |
| 2025-11-05 | 229.89 | 229.89 | 229.89 | 229.89 | +1.215% | 1 | 169 | +22.193% |
| 2025-11-04 | 227.13 | 227.13 | 227.13 | 227.13 | -4.173% | 1 | 170 | +23.678% |
| 2025-10-31 | 237.02 | 237.02 | 237.02 | 237.02 | +1.756% | 1 | 171 | +18.517% |
| 2025-10-30 | 232.93 | 232.93 | 232.93 | 232.93 | -0.834% | 2 | 172 | +20.598% |
| 2025-10-28 | 234.89 | 234.89 | 234.89 | 234.89 | +0.867% | 1 | 170 | +19.592% |
| 2025-10-27 | 232.87 | 232.87 | 232.87 | 232.87 | +6.772% | 1 | 170 | +20.630% |
| 2025-10-20 | 217.02 | 218.10 | 216.95 | 218.10 | +6.173% | 5 | 170 | +28.799% |
| 2025-10-16 | 205.42 | 205.42 | 205.42 | 205.42 | -0.282% | 1 | 175 | +36.749% |
| 2025-10-13 | 206.00 | 206.00 | 206.00 | 206.00 | +3.274% | 1 | 174 | +36.364% |
| 2025-10-10 | 218.40 | 218.40 | 199.47 | 199.47 | -7.653% | 9 | 173 | +40.828% |
| 2025-10-06 | 216.00 | 216.00 | 216.00 | 216.00 | +1.138% | 1 | 175 | +30.051% |
| 2025-10-03 | 213.57 | 213.57 | 213.57 | 213.57 | +2.648% | 1 | 176 | +31.531% |
| 2025-10-01 | 208.06 | 208.06 | 208.06 | 208.06 | +0.707% | 1 | 175 | +35.014% |
| 2025-09-29 | 206.65 | 206.65 | 206.36 | 206.60 | -1.148% | 6 | 176 | +35.968% |
| 2025-09-22 | 207.60 | 209.00 | 207.60 | 209.00 | +1.604% | 26 | 174 | +34.407% |
| 2025-09-19 | 205.70 | 205.70 | 205.70 | 205.70 | +1.031% | 1 | 198 | +36.563% |
| 2025-09-18 | 203.46 | 203.60 | 203.46 | 203.60 | +4.410% | 5 | 197 | +37.972% |
| 2025-09-17 | 195.00 | 195.00 | 195.00 | 195.00 | -2.207% | 1 | 195 | +44.056% |
| 2025-09-16 | 199.40 | 199.56 | 199.40 | 199.40 | +2.011% | 3 | 196 | +40.878% |
| 2025-09-12 | 195.00 | 195.47 | 195.00 | 195.47 | +2.879% | 2 | 193 | +43.710% |
| 2025-09-11 | 190.00 | 190.00 | 190.00 | 190.00 | -0.299% | 1 | 195 | +47.847% |
| 2025-09-10 | 190.57 | 190.57 | 190.57 | 190.57 | +0.825% | 1 | 196 | +47.405% |
| 2025-09-09 | 189.01 | 189.01 | 189.01 | 189.01 | +0.064% | 1 | 196 | +48.622% |
| 2025-09-08 | 188.89 | 188.89 | 188.89 | 188.89 | +3.298% | 1 | 196 | +48.716% |
| 2025-08-27 | 182.86 | 182.86 | 182.86 | 182.86 | +1.589% | 1 | 197 | +53.620% |
| 2025-08-19 | 183.50 | 183.50 | 180.00 | 180.00 | -4.306% | 2 | 198 | +56.061% |
| 2025-08-18 | 188.10 | 188.10 | 188.10 | 188.10 | +0.320% | 1 | 197 | +49.341% |
| 2025-08-15 | 187.50 | 187.50 | 187.50 | 187.50 | -1.316% | 1 | 196 | +49.819% |
| 2025-08-12 | 189.15 | 190.00 | 189.15 | 190.00 | +1.534% | 2 | 195 | +47.847% |
| 2025-08-11 | 187.13 | 187.13 | 187.13 | 187.13 | +4.164% | 1 | 196 | +50.115% |
| 2025-07-24 | 179.00 | 179.65 | 179.00 | 179.65 | +0.011% | 2 | 195 | +56.365% |
| 2025-07-21 | 179.63 | 179.63 | 179.63 | 179.63 | +2.382% | 1 | 195 | +56.383% |
| 2025-07-18 | 175.45 | 175.45 | 175.45 | 175.45 | +3.817% | 1 | 196 | +60.108% |
| 2025-07-16 | 169.00 | 169.00 | 169.00 | 169.00 | -3.180% | 1 | 196 | +66.219% |
| 2025-07-15 | 173.98 | 174.55 | 173.98 | 174.55 | +3.683% | 10 | 196 | +60.934% |
| 2025-07-14 | 166.50 | 168.35 | 166.50 | 168.35 | +3.856% | 4 | 201 | +66.861% |
| 2025-07-01 | 162.42 | 162.42 | 162.10 | 162.10 | -3.512% | 4 | 204 | +73.294% |
| 2025-06-30 | 166.90 | 168.00 | 165.58 | 168.00 | +1.818% | 3 | 202 | +67.208% |
| 2025-06-27 | 165.00 | 165.00 | 165.00 | 165.00 | +4.430% | 8 | 204 | +70.248% |
| 2025-06-25 | 158.00 | 158.00 | 158.00 | 158.00 | +2.677% | 1 | 212 | +77.791% |
| 2025-06-24 | 153.88 | 153.88 | 153.88 | 153.88 | +1.651% | 1 | 212 | +82.551% |
| 2025-06-23 | 149.75 | 151.38 | 149.75 | 151.38 | +1.237% | 14 | 213 | +85.566% |
| 2025-06-18 | 152.50 | 152.50 | 149.10 | 149.53 | -0.313% | 8 | 223 | +87.862% |
| 2025-06-17 | 150.00 | 150.00 | 150.00 | 150.00 | -2.216% | 5 | 223 | +87.273% |
| 2025-06-16 | 153.40 | 153.40 | 153.40 | 153.40 | -0.390% | 1 | 218 | +83.123% |
| 2025-06-12 | 153.22 | 154.00 | 153.22 | 154.00 | +0.785% | 2 | 219 | +82.409% |
| 2025-06-05 | 152.80 | 152.80 | 152.80 | 152.80 | +2.413% | 4 | 219 | +83.842% |
| 2025-06-04 | 147.27 | 149.37 | 147.27 | 149.20 | +0.648% | 3 | 223 | +88.277% |
| 2025-06-03 | 148.24 | 148.24 | 148.24 | 148.24 | +4.431% | 1 | 223 | +89.497% |
| 2025-06-02 | 141.95 | 141.95 | 141.95 | 141.95 | +0.531% | 1 | 224 | +97.894% |
| 2025-05-30 | 141.20 | 141.20 | 141.20 | 141.20 | -1.314% | 6 | 224 | +98.945% |
| 2025-05-29 | 145.49 | 146.10 | 143.08 | 143.08 | +2.795% | 4 | 227 | +96.331% |
| 2025-05-27 | 139.19 | 139.19 | 139.19 | 139.19 | -0.932% | 1 | 226 | +101.818% |
| 2025-05-22 | 140.50 | 140.50 | 140.50 | 140.50 | +1.812% | 17 | 226 | +99.936% |
| 2025-05-21 | 138.00 | 138.00 | 138.00 | 138.00 | -4.828% | 1 | 243 | +103.558% |
| 2025-05-19 | 143.56 | 145.00 | 143.56 | 145.00 | +1.754% | 2 | 242 | +93.731% |
| 2025-05-15 | 142.50 | 142.50 | 142.50 | 142.50 | +0.614% | 1 | 242 | +97.130% |
| 2025-05-14 | 141.50 | 141.63 | 141.50 | 141.63 | +1.899% | 2 | 243 | +98.341% |
| 2025-05-13 | 140.00 | 140.00 | 138.99 | 138.99 | +3.879% | 15 | 245 | +102.108% |
| 2025-05-12 | 130.29 | 133.80 | 129.85 | 133.80 | +12.437% | 23 | 256 | +109.948% |
| 2025-05-09 | 119.00 | 119.00 | 119.00 | 119.00 | +1.242% | 2 | 256 | +136.059% |
| 2025-05-08 | 118.26 | 120.72 | 115.10 | 117.54 | +2.916% | 38 | 255 | +138.991% |
| 2025-05-07 | 114.11 | 114.21 | 114.11 | 114.21 | +0.981% | 2 | 241 | +145.959% |
| 2025-05-06 | 113.30 | 113.30 | 112.50 | 113.10 | -3.333% | 4 | 242 | +148.373% |
| 2025-05-05 | 116.13 | 117.00 | 116.13 | 117.00 | -1.557% | 36 | 244 | +140.094% |
| 2025-05-02 | 114.55 | 118.85 | 114.55 | 118.85 | +4.575% | 74 | 280 | +136.357% |
| 2025-05-01 | 113.52 | 113.65 | 113.52 | 113.65 | +11.422% | 2 | 247 | +147.171% |
| 2025-04-30 | 99.00 | 102.00 | 99.00 | 102.00 | -2.074% | 3 | 246 | +175.402% |
| 2025-04-29 | 104.22 | 104.22 | 104.16 | 104.16 | +4.578% | 2 | 247 | +169.691% |
| 2025-04-28 | 99.60 | 99.60 | 99.60 | 99.60 | -2.639% | 1 | 248 | +182.038% |
| 2025-04-25 | 100.68 | 102.30 | 100.68 | 102.30 | +1.287% | 24 | 248 | +174.594% |
| 2025-04-24 | 95.25 | 101.00 | 95.25 | 101.00 | +8.661% | 43 | 261 | +178.129% |
| 2025-04-23 | 95.56 | 95.56 | 92.95 | 92.95 | +25.608% | 3 | 268 | +202.216% |
| 2025-04-21 | 74.00 | 74.00 | 74.00 | 74.00 | -10.843% | 11 | 269 | +279.608% |
| 2025-04-16 | 90.50 | 90.50 | 82.00 | 83.00 | -11.514% | 28 | 265 | +238.446% |
| 2025-04-15 | 95.49 | 95.49 | 93.80 | 93.80 | -3.795% | 4 | 671 | +199.478% |
| 2025-04-14 | 98.64 | 101.00 | 93.50 | 97.50 | +10.795% | 216 | 251 | +188.113% |
| 2025-04-10 | 84.50 | 88.00 | 80.94 | 88.00 | -11.263% | 36 | 280 | +219.216% |
| 2025-04-09 | 68.88 | 99.50 | 68.25 | 99.17 | +48.569% | 54 | 245 | +183.261% |
| 2025-04-08 | 80.00 | 81.50 | 61.50 | 66.75 | -2.909% | 37 | 257 | +320.839% |
| 2025-04-07 | 58.64 | 70.00 | 57.44 | 68.75 | -5.822% | 221 | 258 | +308.596% |
| 2025-04-04 | 77.50 | 77.50 | 72.00 | 73.00 | -17.045% | 44 | 118 | +284.808% |
| 2025-04-03 | 93.00 | 93.00 | 88.00 | 88.00 | -25.732% | 17 | 114 | +219.216% |
| 2025-03-26 | 121.00 | 121.00 | 115.00 | 118.49 | +0.415% | 38 | 107 | +137.075% |
| 2025-03-24 | 118.00 | 118.00 | 118.00 | 118.00 | +11.321% | 9 | 78 | +138.059% |
| 2025-03-21 | 106.00 | 106.00 | 106.00 | 106.00 | -7.770% | 2 | 69 | +165.009% |
| 2025-03-17 | 114.93 | 114.93 | 114.93 | 114.93 | +11.572% | 1 | 68 | +144.418% |
| 2025-03-13 | 103.01 | 103.01 | 103.01 | 103.01 | -4.735% | 2 | 67 | +172.702% |
| 2025-03-12 | 108.13 | 108.13 | 108.13 | 108.13 | -2.831% | 1 | 67 | +159.789% |
| 2025-03-11 | 111.28 | 111.28 | 111.28 | 111.28 | -8.862% | 1 | 66 | +152.435% |
| 2025-03-07 | 120.00 | 122.10 | 120.00 | 122.10 | -3.669% | 6 | 65 | +130.066% |
| 2025-03-05 | 126.75 | 126.75 | 126.75 | 126.75 | -1.881% | 1 | 64 | +121.625% |
| 2025-03-04 | 129.18 | 129.18 | 129.18 | 129.18 | -5.272% | 1 | 63 | +117.456% |
| 2025-03-03 | 136.37 | 136.37 | 136.37 | 136.37 | +4.091% | 1 | 62 | +105.991% |
| 2025-02-27 | 131.01 | 131.01 | 131.01 | 131.01 | -6.421% | 1 | 61 | +114.419% |
| 2025-02-25 | 140.00 | 140.00 | 140.00 | 140.00 | -14.987% | 1 | 61 | +100.650% |
| 2025-02-21 | 164.68 | 164.68 | 164.68 | 164.68 | +1.423% | 2 | 61 | +70.579% |
| 2025-02-13 | 162.37 | 162.37 | 162.37 | 162.37 | +3.217% | 1 | 60 | +73.006% |
| 2025-02-10 | 157.31 | 157.31 | 157.31 | 157.31 | +2.149% | 3 | 59 | +78.571% |
| 2025-02-07 | 154.00 | 154.00 | 154.00 | 154.00 | +1.818% | 4 | 56 | +82.409% |
| 2025-01-30 | 151.25 | 151.25 | 151.25 | 151.25 | +2.161% | 1 | 54 | +85.726% |
| 2025-01-29 | 148.05 | 148.05 | 148.05 | 148.05 | +1.585% | 6 | 54 | +89.740% |
| 2025-01-27 | 145.74 | 145.74 | 145.74 | 145.74 | -5.517% | 1 | 60 | +92.747% |
| 2025-01-21 | 154.25 | 154.25 | 154.25 | 154.25 | +1.500% | 1 | 60 | +82.113% |
| 2025-01-17 | 150.35 | 151.97 | 150.35 | 151.97 | +7.021% | 8 | 56 | +84.846% |
| 2025-01-14 | 142.00 | 142.00 | 142.00 | 142.00 | +5.302% | 3 | 56 | +97.824% |
| 2025-01-13 | 134.85 | 134.85 | 134.85 | 134.85 | -2.368% | 2 | 53 | +108.313% |
| 2025-01-10 | 138.12 | 138.12 | 138.12 | 138.12 | -5.604% | 4 | 51 | +103.381% |
| 2025-01-07 | 146.89 | 146.89 | 146.32 | 146.32 | -4.987% | 2 | 49 | +91.983% |
| 2025-01-06 | 156.28 | 156.28 | 154.00 | 154.00 | +2.578% | 4 | 49 | +82.409% |
| 2025-01-03 | 150.13 | 150.13 | 150.13 | 150.13 | +2.935% | 20 | 45 | +87.111% |
| 2024-12-30 | 145.85 | 145.85 | 145.85 | 145.85 | -3.729% | 1 | 35 | +92.602% |
| 2024-12-27 | 151.70 | 151.70 | 151.50 | 151.50 | -5.631% | 8 | 35 | +85.419% |
| 2024-12-26 | 160.54 | 160.54 | 160.54 | 160.54 | -3.371% | 2 | 35 | +74.978% |
| 2024-12-16 | 166.14 | 166.14 | 166.14 | 166.14 | +4.569% | 1 | 34 | +69.080% |
| 2024-12-13 | 158.88 | 158.88 | 158.88 | 158.88 | +4.692% | 36 | 34 | +76.806% |
| 2024-12-10 | 151.76 | 151.76 | 151.76 | 151.76 | -0.007% | 18 | 34 | +85.101% |
| 2024-12-09 | 153.43 | 153.43 | 151.77 | 151.77 | -0.901% | 3 | 34 | +85.089% |
| 2024-12-04 | 152.00 | 153.15 | 152.00 | 153.15 | +12.494% | 7 | 35 | +83.421% |
| 2024-11-27 | 136.34 | 136.34 | 136.14 | 136.14 | +2.747% | 2 | 35 | +106.339% |
| 2024-11-15 | 133.07 | 133.07 | 132.50 | 132.50 | -7.986% | 12 | 35 | +112.008% |
| 2024-11-14 | 144.00 | 144.00 | 144.00 | 144.00 | +13.012% | 3 | 36 | +95.076% |
| 2024-11-05 | 127.42 | 127.42 | 127.42 | 127.42 | +2.758% | 1 | 39 | +120.460% |
| 2024-10-31 | 125.00 | 125.00 | 124.00 | 124.00 | -6.767% | 6 | 38 | +126.540% |
| 2024-10-30 | 133.00 | 133.00 | 133.00 | 133.00 | -0.909% | 1 | 32 | +111.211% |
| 2024-10-25 | 134.22 | 134.22 | 134.22 | 134.22 | +4.598% | 8 | 31 | +109.291% |
| 2024-10-24 | 128.10 | 128.32 | 128.10 | 128.32 | +2.656% | 20 | 34 | +118.914% |
| 2024-10-23 | 129.26 | 129.26 | 125.00 | 125.00 | -5.944% | 2 | 14 | +124.728% |
| 2024-10-14 | 132.90 | 132.90 | 132.90 | 132.90 | +2.792% | 1 | 12 | +111.369% |
| 2024-10-10 | 128.00 | 129.29 | 128.00 | 129.29 | +0.225% | 11 | 11 | +117.271% |
| 2024-10-09 | 128.79 | 129.00 | 128.79 | 129.00 | +3.200% | 2 | 10 | +117.760% |
| 2024-10-08 | 125.00 | 125.00 | 125.00 | 125.00 | +3.306% | 1 | 8 | +124.728% |
| 2024-09-30 | 121.50 | 121.50 | 121.00 | 121.00 | -3.200% | 3 | 7 | +132.157% |
| 2024-09-26 | 125.00 | 125.00 | 125.00 | 125.00 | +5.042% | 5 | 4 | +124.728% |
| 2024-09-25 | 119.00 | 119.00 | 119.00 | 119.00 | -0.833% | 1 | 2 | +136.059% |
| 2024-09-24 | 120.00 | 120.00 | 120.00 | 120.00 | +7.143% | 1 | 2 | +134.092% |
| 2024-09-18 | 112.00 | 112.00 | 112.00 | 112.00 | 0.000% | 1 | 1 | +150.813% |