QQQ270115C00425000
QQQ Jan 15 2027 425.00 Call
optionOPRA
InactiveOct 12, 2026
325.52USD-3.263%(-10.98)11Vol80OI
QQQ270115C00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 325.75 | 326.20 | 325.52 | 325.52 | -3.263% | 11 | 78 | 0.000% |
| 2026-10-05 | 336.50 | 336.50 | 336.50 | 336.50 | +13.403% | 1 | 78 | -3.263% |
| 2026-09-18 | 296.73 | 296.73 | 296.73 | 296.73 | -0.951% | 5 | 73 | +9.702% |
| 2026-09-08 | 299.58 | 299.58 | 299.58 | 299.58 | +4.191% | 10 | 83 | +8.659% |
| 2026-09-01 | 287.53 | 287.53 | 287.53 | 287.53 | -5.802% | 1 | 83 | +13.213% |
| 2026-08-28 | 302.03 | 305.29 | 302.03 | 305.24 | +2.533% | 4 | 86 | +6.644% |
| 2026-08-21 | 297.70 | 297.70 | 297.70 | 297.70 | +17.117% | 2 | 86 | +9.345% |
| 2026-07-28 | 254.19 | 254.19 | 254.19 | 254.19 | -14.307% | 1 | 86 | +28.062% |
| 2026-07-16 | 296.63 | 296.63 | 296.63 | 296.63 | -4.774% | 1 | 86 | +9.739% |
| 2026-07-10 | 311.50 | 311.50 | 311.50 | 311.50 | +0.112% | 1 | 86 | +4.501% |
| 2026-06-23 | 311.15 | 311.15 | 311.15 | 311.15 | +1.128% | 2 | 84 | +4.618% |
| 2026-06-08 | 307.68 | 307.68 | 307.68 | 307.68 | -5.805% | 3 | 84 | +5.798% |
| 2026-06-01 | 326.64 | 326.64 | 326.64 | 326.64 | +1.108% | 1 | 84 | -0.343% |
| 2026-05-28 | 323.06 | 323.06 | 323.06 | 323.06 | +8.011% | 1 | 84 | +0.761% |
| 2026-05-18 | 299.10 | 299.10 | 299.10 | 299.10 | +26.091% | 1 | 84 | +8.833% |
| 2026-04-20 | 237.21 | 237.21 | 237.21 | 237.21 | +49.151% | 1 | 84 | +37.229% |
| 2026-03-30 | 159.04 | 159.04 | 159.04 | 159.04 | -19.449% | 1 | 83 | +104.678% |
| 2026-03-03 | 197.44 | 197.44 | 197.44 | 197.44 | -1.280% | 1 | 84 | +64.870% |
| 2026-02-27 | 200.00 | 200.00 | 200.00 | 200.00 | +0.619% | 1 | 85 | +62.760% |
| 2026-02-12 | 198.77 | 198.77 | 198.77 | 198.77 | +0.582% | 1 | 85 | +63.767% |
| 2026-02-05 | 197.62 | 197.62 | 197.62 | 197.62 | -11.026% | 1 | 85 | +64.720% |
| 2026-01-27 | 222.11 | 222.11 | 222.11 | 222.11 | +2.829% | 3 | 84 | +46.558% |
| 2026-01-23 | 216.00 | 216.00 | 216.00 | 216.00 | +5.018% | 1 | 87 | +50.704% |
| 2026-01-21 | 205.79 | 205.85 | 205.68 | 205.68 | -6.789% | 4 | 86 | +58.265% |
| 2026-01-13 | 220.66 | 220.66 | 220.66 | 220.66 | +3.378% | 1 | 85 | +47.521% |
| 2026-01-05 | 213.45 | 213.45 | 213.45 | 213.45 | -1.844% | 4 | 84 | +52.504% |
| 2026-01-02 | 217.46 | 217.46 | 217.46 | 217.46 | +1.688% | 3 | 84 | +49.692% |
| 2025-12-31 | 213.85 | 213.85 | 213.85 | 213.85 | -1.009% | 1 | 88 | +52.219% |
| 2025-12-30 | 215.31 | 216.03 | 215.31 | 216.03 | -2.227% | 2 | 88 | +50.683% |
| 2025-12-26 | 221.47 | 221.47 | 220.95 | 220.95 | +2.311% | 2 | 88 | +47.327% |
| 2025-12-22 | 215.96 | 215.96 | 215.96 | 215.96 | +2.036% | 1 | 86 | +50.732% |
| 2025-12-19 | 211.65 | 211.65 | 211.65 | 211.65 | +1.336% | 1 | 86 | +53.801% |
| 2025-12-16 | 208.86 | 208.86 | 208.86 | 208.86 | -7.297% | 1 | 87 | +55.856% |
| 2025-12-10 | 225.30 | 225.30 | 225.30 | 225.30 | +2.577% | 10 | 88 | +44.483% |
| 2025-12-03 | 219.64 | 219.64 | 219.64 | 219.64 | +2.559% | 1 | 78 | +48.206% |
| 2025-12-01 | 214.16 | 214.16 | 214.16 | 214.16 | -8.302% | 1 | 77 | +51.999% |
| 2025-11-03 | 233.55 | 233.55 | 233.55 | 233.55 | +2.917% | 1 | 77 | +39.379% |
| 2025-10-27 | 226.93 | 226.93 | 226.93 | 226.93 | +6.196% | 1 | 77 | +43.445% |
| 2025-10-21 | 213.69 | 213.69 | 213.69 | 213.69 | +0.047% | 1 | 77 | +52.333% |
| 2025-10-09 | 213.62 | 213.62 | 213.59 | 213.59 | +3.664% | 2 | 78 | +52.404% |
| 2025-10-01 | 201.78 | 206.04 | 201.78 | 206.04 | +3.097% | 4 | 79 | +57.989% |
| 2025-09-26 | 199.10 | 199.85 | 199.10 | 199.85 | -0.230% | 2 | 80 | +62.882% |
| 2025-09-18 | 197.70 | 200.47 | 197.70 | 200.31 | +12.844% | 23 | 82 | +62.508% |
| 2025-08-26 | 177.51 | 177.51 | 177.51 | 177.51 | +2.744% | 1 | 99 | +83.381% |
| 2025-08-20 | 172.77 | 172.77 | 172.77 | 172.77 | -2.180% | 2 | 100 | +88.412% |
| 2025-08-19 | 180.99 | 180.99 | 176.61 | 176.62 | -3.486% | 7 | 100 | +84.305% |
| 2025-08-18 | 183.00 | 183.00 | 183.00 | 183.00 | 0.000% | 1 | 107 | +77.880% |
| 2025-08-15 | 183.72 | 183.72 | 183.00 | 183.00 | -1.666% | 2 | 108 | +77.880% |
| 2025-08-12 | 186.10 | 186.10 | 186.10 | 186.10 | +6.040% | 1 | 110 | +74.917% |
| 2025-08-07 | 175.50 | 175.50 | 175.50 | 175.50 | -1.686% | 4 | 111 | +85.481% |
| 2025-07-30 | 178.04 | 178.88 | 178.04 | 178.51 | +0.467% | 3 | 115 | +82.354% |
| 2025-07-28 | 177.68 | 177.68 | 177.68 | 177.68 | +1.468% | 4 | 117 | +83.206% |
| 2025-07-24 | 175.11 | 175.11 | 175.11 | 175.11 | +2.051% | 1 | 113 | +85.895% |
| 2025-07-23 | 171.59 | 171.59 | 171.59 | 171.59 | -2.055% | 1 | 114 | +89.708% |
| 2025-07-21 | 175.21 | 175.60 | 175.19 | 175.19 | +3.387% | 6 | 114 | +85.810% |
| 2025-07-14 | 169.45 | 169.45 | 169.45 | 169.45 | +1.273% | 1 | 109 | +92.104% |
| 2025-07-03 | 167.32 | 167.32 | 167.32 | 167.32 | +6.067% | 1 | 108 | +94.549% |
| 2025-06-26 | 157.75 | 157.75 | 157.75 | 157.75 | +5.944% | 1 | 108 | +106.352% |
| 2025-06-16 | 148.90 | 148.90 | 148.90 | 148.90 | +1.534% | 2 | 109 | +118.617% |
| 2025-06-13 | 146.00 | 146.65 | 146.00 | 146.65 | -1.286% | 8 | 109 | +121.971% |
| 2025-06-09 | 148.56 | 148.56 | 148.56 | 148.56 | +0.603% | 1 | 109 | +119.117% |
| 2025-06-06 | 147.67 | 147.67 | 147.67 | 147.67 | +5.328% | 2 | 109 | +120.437% |
| 2025-05-28 | 140.46 | 140.46 | 140.20 | 140.20 | +0.863% | 2 | 109 | +132.183% |
| 2025-05-27 | 139.00 | 139.00 | 139.00 | 139.00 | +6.066% | 1 | 110 | +134.187% |
| 2025-05-23 | 131.05 | 131.05 | 131.05 | 131.05 | -5.002% | 6 | 114 | +148.394% |
| 2025-05-16 | 139.00 | 139.00 | 137.95 | 137.95 | +0.848% | 38 | 114 | +135.970% |
| 2025-05-15 | 136.79 | 136.79 | 136.79 | 136.79 | +0.945% | 1 | 131 | +137.971% |
| 2025-05-13 | 135.51 | 135.51 | 135.51 | 135.51 | +6.033% | 1 | 131 | +140.218% |
| 2025-05-12 | 126.52 | 127.80 | 126.38 | 127.80 | +16.182% | 9 | 132 | +154.710% |
| 2025-05-07 | 110.00 | 110.00 | 110.00 | 110.00 | +1.852% | 1 | 128 | +195.927% |
| 2025-05-06 | 108.00 | 108.00 | 108.00 | 108.00 | -5.989% | 1 | 129 | +201.407% |
| 2025-05-02 | 115.35 | 115.35 | 114.88 | 114.88 | +10.717% | 38 | 130 | +183.357% |
| 2025-04-30 | 95.07 | 103.76 | 95.00 | 103.76 | +6.969% | 12 | 113 | +213.724% |
| 2025-04-28 | 97.00 | 97.00 | 97.00 | 97.00 | -3.068% | 1 | 121 | +235.588% |
| 2025-04-25 | 97.33 | 100.07 | 96.42 | 100.07 | +10.758% | 14 | 120 | +225.292% |
| 2025-04-24 | 89.11 | 90.35 | 89.11 | 90.35 | +1.040% | 2 | 119 | +260.288% |
| 2025-04-23 | 92.60 | 92.60 | 89.42 | 89.42 | +12.506% | 2 | 121 | +264.035% |
| 2025-04-22 | 79.50 | 82.50 | 79.48 | 79.48 | +11.223% | 8 | 121 | +309.562% |
| 2025-04-21 | 71.46 | 71.46 | 71.46 | 71.46 | -13.904% | 3 | 115 | +355.528% |
| 2025-04-17 | 83.00 | 83.00 | 83.00 | 83.00 | -13.990% | 1 | 111 | +292.193% |
| 2025-04-14 | 96.50 | 96.50 | 96.50 | 96.50 | +17.683% | 1 | 111 | +237.326% |
| 2025-04-10 | 83.00 | 83.00 | 82.00 | 82.00 | -13.466% | 3 | 110 | +296.976% |
| 2025-04-09 | 88.56 | 94.76 | 88.56 | 94.76 | +26.195% | 5 | 107 | +243.520% |
| 2025-04-08 | 77.00 | 77.00 | 75.09 | 75.09 | +11.409% | 2 | 104 | +333.506% |
| 2025-04-07 | 58.00 | 71.50 | 58.00 | 67.40 | -3.714% | 9 | 104 | +382.967% |
| 2025-04-04 | 73.10 | 73.10 | 70.00 | 70.00 | -20.680% | 4 | 98 | +365.029% |
| 2025-04-03 | 90.86 | 90.86 | 88.25 | 88.25 | -11.750% | 6 | 97 | +268.861% |
| 2025-04-01 | 100.00 | 100.00 | 100.00 | 100.00 | +11.099% | 1 | 92 | +225.520% |
| 2025-03-31 | 90.01 | 90.01 | 90.01 | 90.01 | -12.356% | 1 | 91 | +261.649% |
| 2025-03-21 | 102.70 | 102.70 | 102.70 | 102.70 | -1.929% | 2 | 92 | +216.962% |
| 2025-03-18 | 106.00 | 106.00 | 103.50 | 104.72 | -6.667% | 10 | 91 | +210.848% |
| 2025-03-17 | 112.20 | 112.20 | 112.20 | 112.20 | +5.461% | 10 | 91 | +190.125% |
| 2025-03-14 | 106.39 | 106.39 | 106.39 | 106.39 | +6.925% | 4 | 91 | +205.969% |
| 2025-03-13 | 101.79 | 102.09 | 99.50 | 99.50 | -9.677% | 8 | 90 | +227.156% |
| 2025-03-07 | 110.16 | 110.16 | 110.16 | 110.16 | -7.038% | 2 | 90 | +195.497% |
| 2025-03-06 | 118.50 | 118.50 | 118.50 | 118.50 | -7.782% | 9 | 83 | +174.700% |
| 2025-03-05 | 128.50 | 128.50 | 128.50 | 128.50 | +5.061% | 2 | 83 | +153.323% |
| 2025-03-04 | 122.89 | 125.44 | 122.31 | 122.31 | -4.176% | 8 | 81 | +166.143% |
| 2025-03-03 | 135.07 | 135.07 | 127.64 | 127.64 | -4.518% | 6 | 74 | +155.030% |
| 2025-02-28 | 128.35 | 133.68 | 125.78 | 133.68 | +3.029% | 14 | 75 | +143.507% |
| 2025-02-27 | 129.75 | 129.75 | 129.75 | 129.75 | -4.356% | 1 | 68 | +150.882% |
| 2025-02-25 | 135.66 | 135.66 | 135.66 | 135.66 | -13.587% | 2 | 65 | +139.953% |
| 2025-02-20 | 156.99 | 156.99 | 156.99 | 156.99 | -1.121% | 1 | 65 | +107.351% |
| 2025-02-14 | 158.77 | 158.77 | 158.77 | 158.77 | +1.160% | 2 | 67 | +105.026% |
| 2025-02-13 | 156.95 | 156.95 | 156.95 | 156.95 | +4.633% | 1 | 68 | +107.404% |
| 2025-02-05 | 146.53 | 150.00 | 146.53 | 150.00 | -3.226% | 3 | 68 | +117.013% |
| 2025-01-31 | 155.00 | 155.00 | 155.00 | 155.00 | +5.990% | 2 | 68 | +110.013% |
| 2025-01-29 | 146.09 | 146.24 | 146.09 | 146.24 | +5.375% | 10 | 67 | +122.593% |
| 2025-01-27 | 139.51 | 140.15 | 138.78 | 138.78 | -11.277% | 10 | 67 | +134.558% |
| 2025-01-24 | 156.42 | 156.42 | 156.42 | 156.42 | +0.166% | 2 | 65 | +108.106% |
| 2025-01-23 | 154.82 | 156.16 | 154.82 | 156.16 | -0.800% | 5 | 65 | +108.453% |
| 2025-01-22 | 157.42 | 157.42 | 157.42 | 157.42 | +4.828% | 1 | 61 | +106.784% |
| 2025-01-21 | 147.00 | 150.17 | 147.00 | 150.17 | +1.879% | 2 | 63 | +116.768% |
| 2025-01-17 | 147.25 | 147.40 | 147.25 | 147.40 | +9.177% | 4 | 63 | +120.841% |
| 2025-01-14 | 134.59 | 135.01 | 134.59 | 135.01 | +1.756% | 2 | 63 | +141.108% |
| 2025-01-13 | 132.09 | 132.68 | 132.09 | 132.68 | -2.081% | 3 | 61 | +145.342% |
| 2025-01-10 | 135.01 | 135.50 | 135.01 | 135.50 | -4.584% | 4 | 62 | +140.236% |
| 2025-01-08 | 142.01 | 142.01 | 142.01 | 142.01 | -3.852% | 1 | 59 | +129.223% |
| 2025-01-07 | 147.70 | 147.70 | 147.70 | 147.70 | -5.095% | 10 | 59 | +120.393% |
| 2025-01-06 | 155.62 | 155.63 | 155.62 | 155.63 | +7.250% | 2 | 47 | +109.163% |
| 2025-01-03 | 145.33 | 145.33 | 145.11 | 145.11 | +5.812% | 6 | 47 | +124.326% |
| 2025-01-02 | 142.25 | 142.25 | 136.99 | 137.14 | -7.494% | 8 | 44 | +137.363% |
| 2024-12-27 | 148.25 | 148.25 | 148.25 | 148.25 | -1.430% | 2 | 39 | +119.575% |
| 2024-12-23 | 150.40 | 150.40 | 150.40 | 150.40 | -0.397% | 4 | 38 | +116.436% |
| 2024-12-20 | 151.00 | 151.00 | 151.00 | 151.00 | -2.417% | 5 | 36 | +115.576% |
| 2024-12-12 | 154.74 | 154.74 | 154.74 | 154.74 | -0.168% | 17 | 36 | +110.366% |
| 2024-12-11 | 155.00 | 155.00 | 155.00 | 155.00 | +4.999% | 3 | 36 | +110.013% |
| 2024-12-10 | 147.62 | 147.62 | 147.62 | 147.62 | -1.304% | 17 | 36 | +120.512% |
| 2024-12-05 | 148.53 | 149.57 | 148.53 | 149.57 | -0.080% | 2 | 36 | +117.637% |
| 2024-12-04 | 149.69 | 149.69 | 149.69 | 149.69 | +13.333% | 12 | 37 | +117.463% |
| 2024-11-20 | 132.08 | 132.08 | 132.08 | 132.08 | +0.076% | 1 | 49 | +146.457% |
| 2024-11-18 | 132.07 | 132.07 | 131.98 | 131.98 | -5.302% | 4 | 48 | +146.643% |
| 2024-11-13 | 139.37 | 139.37 | 139.37 | 139.37 | +4.947% | 11 | 44 | +133.565% |
| 2024-11-06 | 132.80 | 132.80 | 132.80 | 132.80 | +8.799% | 5 | 33 | +145.120% |
| 2024-11-04 | 122.22 | 122.22 | 122.06 | 122.06 | +1.869% | 22 | 28 | +166.689% |
| 2024-10-31 | 122.09 | 122.09 | 119.82 | 119.82 | -6.994% | 3 | 27 | +171.674% |
| 2024-10-28 | 128.83 | 128.83 | 128.83 | 128.83 | +4.740% | 2 | 28 | +152.674% |
| 2024-10-24 | 123.00 | 123.00 | 123.00 | 123.00 | +0.820% | 1 | 26 | +164.650% |
| 2024-10-23 | 122.00 | 122.00 | 122.00 | 122.00 | -3.687% | 1 | 27 | +166.820% |
| 2024-10-21 | 124.00 | 126.67 | 124.00 | 126.67 | -0.260% | 24 | 26 | +156.983% |
| 2024-10-17 | 125.06 | 127.00 | 125.06 | 127.00 | +2.668% | 3 | 11 | +156.315% |
| 2024-10-15 | 129.26 | 129.26 | 123.00 | 123.70 | +1.987% | 6 | 12 | +163.153% |
| 2024-10-08 | 121.29 | 121.29 | 121.29 | 121.29 | +7.336% | 1 | 6 | +168.382% |
| 2024-09-23 | 113.00 | 113.00 | 113.00 | 113.00 | +0.498% | 1 | 5 | +188.071% |
| 2024-09-20 | 112.44 | 112.44 | 112.44 | 112.44 | +2.685% | 2 | 5 | +189.506% |
| 2024-09-18 | 109.50 | 109.50 | 109.50 | 109.50 | +3.059% | 1 | 5 | +197.279% |
| 2024-09-17 | 106.34 | 106.80 | 106.12 | 106.25 | 0.000% | 4 | 4 | +206.372% |