QQQ270115C00430000
QQQ Jan 15 2027 430.00 Call
optionOPRA
EODNov 5, 2026
225.84USD-13.637%(-35.66)4Vol95OI
QQQ270115C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 225.84 | 225.84 | 225.84 | 225.84 | -13.637% | 4 | 99 | 0.000% |
| 2026-11-03 | 260.00 | 261.50 | 260.00 | 261.50 | -3.313% | 12 | 99 | -13.637% |
| 2026-10-30 | 270.46 | 270.46 | 270.46 | 270.46 | -5.582% | 1 | 99 | -16.498% |
| 2026-10-26 | 286.45 | 286.45 | 286.45 | 286.45 | -4.322% | 1 | 99 | -21.159% |
| 2026-10-15 | 299.39 | 299.39 | 299.39 | 299.39 | -9.019% | 1 | 100 | -24.567% |
| 2026-10-02 | 329.07 | 329.07 | 329.07 | 329.07 | +5.353% | 3 | 103 | -31.370% |
| 2026-09-29 | 312.35 | 312.35 | 312.35 | 312.35 | -0.699% | 1 | 103 | -27.696% |
| 2026-09-24 | 314.55 | 314.55 | 314.55 | 314.55 | +7.623% | 2 | 105 | -28.202% |
| 2026-09-17 | 292.27 | 292.27 | 292.27 | 292.27 | +1.659% | 3 | 104 | -22.729% |
| 2026-09-14 | 287.50 | 287.50 | 287.50 | 287.50 | +1.108% | 1 | 103 | -21.447% |
| 2026-09-10 | 284.35 | 284.35 | 284.35 | 284.35 | -3.627% | 5 | 103 | -20.577% |
| 2026-09-03 | 295.05 | 295.05 | 295.05 | 295.05 | -1.308% | 1 | 102 | -23.457% |
| 2026-08-18 | 298.96 | 298.96 | 298.96 | 298.96 | +7.154% | 1 | 102 | -24.458% |
| 2026-08-03 | 270.00 | 279.00 | 270.00 | 279.00 | +4.447% | 12 | 90 | -19.054% |
| 2026-07-31 | 267.12 | 267.12 | 267.12 | 267.12 | +1.915% | 2 | 90 | -15.454% |
| 2026-07-30 | 261.30 | 262.10 | 261.30 | 262.10 | -11.153% | 3 | 88 | -13.834% |
| 2026-07-15 | 295.00 | 295.00 | 295.00 | 295.00 | -1.961% | 1 | 87 | -23.444% |
| 2026-07-14 | 300.90 | 300.90 | 300.90 | 300.90 | +1.310% | 1 | 88 | -24.945% |
| 2026-07-13 | 295.90 | 297.01 | 295.90 | 297.01 | -3.096% | 2 | 86 | -23.962% |
| 2026-07-06 | 306.50 | 306.50 | 306.50 | 306.50 | +2.508% | 1 | 86 | -26.316% |
| 2026-06-08 | 299.00 | 299.00 | 299.00 | 299.00 | +2.048% | 7 | 93 | -24.468% |
| 2026-06-05 | 293.00 | 293.00 | 293.00 | 293.00 | -4.852% | 7 | 93 | -22.922% |
| 2026-05-26 | 307.94 | 307.94 | 307.94 | 307.94 | +2.102% | 1 | 93 | -26.661% |
| 2026-05-22 | 301.60 | 301.60 | 301.60 | 301.60 | -1.348% | 20 | 73 | -25.119% |
| 2026-05-14 | 300.00 | 305.72 | 299.83 | 305.72 | +2.591% | 19 | 73 | -26.128% |
| 2026-05-13 | 298.00 | 298.00 | 298.00 | 298.00 | +3.114% | 1 | 63 | -24.215% |
| 2026-05-08 | 289.00 | 289.00 | 289.00 | 289.00 | +24.290% | 2 | 63 | -21.855% |
| 2026-04-21 | 232.52 | 232.52 | 232.52 | 232.52 | +2.414% | 1 | 64 | -2.873% |
| 2026-04-16 | 227.04 | 227.04 | 227.04 | 227.04 | +2.105% | 1 | 64 | -0.529% |
| 2026-04-15 | 222.36 | 222.36 | 222.36 | 222.36 | +27.354% | 1 | 64 | +1.565% |
| 2026-04-02 | 174.60 | 174.60 | 174.60 | 174.60 | +10.033% | 1 | 65 | +29.347% |
| 2026-03-27 | 158.68 | 158.68 | 158.68 | 158.68 | -8.452% | 2 | 65 | +42.324% |
| 2026-03-20 | 173.33 | 173.33 | 173.33 | 173.33 | -6.651% | 1 | 64 | +30.295% |
| 2026-03-13 | 185.68 | 185.68 | 185.68 | 185.68 | -6.895% | 1 | 64 | +21.629% |
| 2026-03-04 | 199.43 | 199.43 | 199.43 | 199.43 | +5.424% | 1 | 65 | +13.243% |
| 2026-03-03 | 189.17 | 189.17 | 189.17 | 189.17 | -3.277% | 1 | 66 | +19.385% |
| 2026-02-27 | 195.58 | 195.58 | 195.58 | 195.58 | -4.455% | 1 | 65 | +15.472% |
| 2026-02-25 | 204.70 | 204.70 | 204.70 | 204.70 | +8.883% | 1 | 64 | +10.327% |
| 2026-02-17 | 188.00 | 188.00 | 188.00 | 188.00 | -2.867% | 1 | 64 | +20.128% |
| 2026-02-12 | 193.55 | 193.55 | 193.55 | 193.55 | -4.889% | 2 | 64 | +16.683% |
| 2026-02-11 | 203.50 | 203.50 | 203.50 | 203.50 | +2.892% | 1 | 64 | +10.978% |
| 2026-02-06 | 197.78 | 197.78 | 197.78 | 197.78 | -3.677% | 1 | 64 | +14.187% |
| 2026-02-04 | 205.33 | 205.33 | 205.33 | 205.33 | -7.463% | 1 | 64 | +9.989% |
| 2026-01-27 | 221.89 | 221.89 | 221.89 | 221.89 | +4.665% | 1 | 64 | +1.780% |
| 2026-01-15 | 212.00 | 212.00 | 212.00 | 212.00 | -1.724% | 1 | 64 | +6.528% |
| 2026-01-13 | 215.72 | 215.72 | 215.72 | 215.72 | -0.088% | 1 | 63 | +4.691% |
| 2026-01-12 | 215.91 | 215.91 | 215.91 | 215.91 | +3.405% | 1 | 63 | +4.599% |
| 2026-01-05 | 208.80 | 208.80 | 208.80 | 208.80 | -0.793% | 1 | 62 | +8.161% |
| 2025-12-31 | 210.20 | 210.47 | 210.20 | 210.47 | +1.701% | 9 | 70 | +7.303% |
| 2025-12-12 | 206.95 | 206.95 | 206.95 | 206.95 | -5.975% | 1 | 70 | +9.128% |
| 2025-12-05 | 219.62 | 220.10 | 219.62 | 220.10 | +1.466% | 2 | 70 | +2.608% |
| 2025-12-02 | 213.50 | 216.92 | 213.50 | 216.92 | +1.602% | 6 | 70 | +4.112% |
| 2025-12-01 | 209.12 | 213.50 | 209.12 | 213.50 | +2.669% | 7 | 70 | +5.780% |
| 2025-11-26 | 207.95 | 207.95 | 207.95 | 207.95 | +1.182% | 1 | 69 | +8.603% |
| 2025-11-25 | 199.19 | 205.52 | 199.19 | 205.52 | +3.945% | 4 | 69 | +9.887% |
| 2025-11-24 | 197.72 | 197.72 | 197.72 | 197.72 | +1.395% | 1 | 69 | +14.222% |
| 2025-11-20 | 195.00 | 195.00 | 195.00 | 195.00 | +1.131% | 1 | 69 | +15.815% |
| 2025-11-18 | 198.00 | 198.00 | 192.82 | 192.82 | -3.590% | 2 | 69 | +17.125% |
| 2025-11-17 | 200.00 | 200.00 | 200.00 | 200.00 | -3.614% | 1 | 69 | +12.920% |
| 2025-11-14 | 197.67 | 207.50 | 197.67 | 207.50 | -7.159% | 20 | 69 | +8.839% |
| 2025-11-04 | 220.00 | 223.50 | 220.00 | 223.50 | -3.247% | 2 | 69 | +1.047% |
| 2025-10-29 | 231.00 | 231.00 | 231.00 | 231.00 | +1.690% | 1 | 70 | -2.234% |
| 2025-10-28 | 226.07 | 227.16 | 226.07 | 227.16 | +13.450% | 3 | 70 | -0.581% |
| 2025-10-22 | 200.23 | 200.23 | 200.23 | 200.23 | -4.242% | 10 | 70 | +12.790% |
| 2025-10-21 | 209.10 | 209.10 | 209.10 | 209.10 | +5.873% | 1 | 70 | +8.006% |
| 2025-10-10 | 196.01 | 197.50 | 196.01 | 197.50 | -5.057% | 2 | 70 | +14.349% |
| 2025-10-08 | 208.02 | 208.02 | 208.02 | 208.02 | +3.421% | 1 | 70 | +8.566% |
| 2025-10-01 | 197.48 | 201.14 | 197.48 | 201.14 | +2.288% | 2 | 70 | +12.280% |
| 2025-09-30 | 196.64 | 196.64 | 196.64 | 196.64 | -0.481% | 1 | 71 | +14.849% |
| 2025-09-29 | 197.59 | 197.59 | 197.59 | 197.59 | +1.121% | 1 | 70 | +14.297% |
| 2025-09-26 | 195.40 | 195.40 | 195.40 | 195.40 | +5.891% | 1 | 70 | +15.578% |
| 2025-09-17 | 188.51 | 188.51 | 184.53 | 184.53 | +2.814% | 7 | 70 | +22.387% |
| 2025-09-09 | 179.48 | 179.48 | 179.48 | 179.48 | +7.563% | 2 | 70 | +25.830% |
| 2025-08-20 | 170.00 | 170.00 | 166.86 | 166.86 | -6.959% | 4 | 70 | +35.347% |
| 2025-08-15 | 179.34 | 179.34 | 179.34 | 179.34 | -0.972% | 1 | 69 | +25.928% |
| 2025-08-12 | 178.00 | 181.10 | 178.00 | 181.10 | +2.207% | 2 | 69 | +24.705% |
| 2025-08-11 | 177.19 | 177.19 | 177.19 | 177.19 | +0.079% | 1 | 69 | +27.456% |
| 2025-08-08 | 177.05 | 177.05 | 177.05 | 177.05 | +1.677% | 1 | 69 | +27.557% |
| 2025-08-07 | 175.68 | 175.68 | 174.13 | 174.13 | +4.326% | 2 | 69 | +29.696% |
| 2025-08-04 | 166.91 | 166.91 | 166.91 | 166.91 | -3.151% | 2 | 68 | +35.306% |
| 2025-07-30 | 172.34 | 172.34 | 172.34 | 172.34 | +0.099% | 1 | 68 | +31.043% |
| 2025-07-25 | 172.17 | 172.17 | 172.17 | 172.17 | +2.045% | 1 | 69 | +31.173% |
| 2025-07-23 | 168.72 | 168.72 | 168.72 | 168.72 | +1.133% | 1 | 69 | +33.855% |
| 2025-07-15 | 166.83 | 166.83 | 166.83 | 166.83 | +2.419% | 1 | 69 | +35.371% |
| 2025-07-09 | 162.89 | 162.89 | 162.89 | 162.89 | +3.095% | 1 | 69 | +38.646% |
| 2025-06-30 | 158.00 | 158.00 | 158.00 | 158.00 | +1.088% | 1 | 72 | +42.937% |
| 2025-06-27 | 156.30 | 156.30 | 156.30 | 156.30 | +1.428% | 1 | 72 | +44.491% |
| 2025-06-26 | 154.10 | 154.10 | 154.10 | 154.10 | +2.256% | 1 | 72 | +46.554% |
| 2025-06-24 | 148.48 | 150.70 | 148.48 | 150.70 | +6.389% | 2 | 72 | +49.861% |
| 2025-06-18 | 141.65 | 141.65 | 141.65 | 141.65 | -0.324% | 1 | 73 | +59.435% |
| 2025-06-13 | 142.11 | 142.11 | 142.11 | 142.11 | -1.360% | 2 | 73 | +58.919% |
| 2025-06-10 | 145.00 | 145.00 | 144.07 | 144.07 | +0.049% | 2 | 74 | +56.757% |
| 2025-06-06 | 144.00 | 144.00 | 144.00 | 144.00 | +5.048% | 4 | 76 | +56.833% |
| 2025-06-02 | 133.51 | 137.08 | 133.51 | 137.08 | +1.691% | 2 | 76 | +64.751% |
| 2025-05-27 | 134.80 | 134.80 | 134.80 | 134.80 | +0.574% | 1 | 77 | +67.537% |
| 2025-05-20 | 134.03 | 134.03 | 134.03 | 134.03 | -0.431% | 2 | 77 | +68.500% |
| 2025-05-16 | 133.60 | 134.61 | 133.60 | 134.61 | +1.823% | 4 | 79 | +67.774% |
| 2025-05-14 | 132.20 | 132.20 | 132.20 | 132.20 | +1.559% | 1 | 81 | +70.832% |
| 2025-05-13 | 129.69 | 132.15 | 129.69 | 130.17 | +6.261% | 3 | 81 | +73.496% |
| 2025-05-12 | 122.50 | 122.50 | 122.50 | 122.50 | +18.357% | 1 | 84 | +84.359% |
| 2025-05-06 | 103.50 | 103.50 | 103.50 | 103.50 | -7.647% | 1 | 84 | +118.203% |
| 2025-05-02 | 109.04 | 112.10 | 109.04 | 112.07 | +15.215% | 20 | 84 | +101.517% |
| 2025-04-30 | 97.27 | 97.27 | 97.27 | 97.27 | -2.222% | 1 | 86 | +132.178% |
| 2025-04-29 | 97.16 | 99.53 | 96.75 | 99.48 | +11.275% | 4 | 87 | +127.021% |
| 2025-04-23 | 89.40 | 89.40 | 89.40 | 89.40 | +17.108% | 2 | 88 | +152.617% |
| 2025-04-22 | 74.40 | 76.34 | 74.40 | 76.34 | +7.536% | 2 | 86 | +195.834% |
| 2025-04-21 | 72.35 | 72.35 | 70.99 | 70.99 | -13.564% | 3 | 87 | +218.129% |
| 2025-04-16 | 82.00 | 82.42 | 82.00 | 82.13 | -8.347% | 5 | 85 | +174.979% |
| 2025-04-14 | 91.00 | 91.00 | 89.61 | 89.61 | +17.137% | 3 | 85 | +152.025% |
| 2025-04-10 | 83.00 | 84.35 | 76.50 | 76.50 | -12.621% | 7 | 85 | +195.216% |
| 2025-04-09 | 87.00 | 87.55 | 87.00 | 87.55 | +46.970% | 51 | 85 | +157.955% |
| 2025-04-08 | 72.57 | 75.00 | 59.57 | 59.57 | -9.109% | 14 | 135 | +279.117% |
| 2025-04-07 | 55.70 | 67.44 | 55.70 | 65.54 | +0.986% | 58 | 134 | +244.583% |
| 2025-04-04 | 75.00 | 75.00 | 64.90 | 64.90 | -20.123% | 44 | 84 | +247.982% |
| 2025-04-03 | 85.52 | 85.52 | 81.25 | 81.25 | -19.919% | 12 | 66 | +177.957% |
| 2025-04-02 | 93.74 | 101.46 | 93.74 | 101.46 | +5.687% | 2 | 68 | +122.590% |
| 2025-03-31 | 87.50 | 96.00 | 87.50 | 96.00 | +1.021% | 3 | 69 | +135.250% |
| 2025-03-28 | 95.03 | 95.03 | 95.03 | 95.03 | -12.512% | 2 | 70 | +137.651% |
| 2025-03-24 | 110.00 | 110.00 | 108.62 | 108.62 | -0.367% | 2 | 69 | +107.918% |
| 2025-03-17 | 109.02 | 109.02 | 109.02 | 109.02 | +5.845% | 1 | 71 | +107.155% |
| 2025-03-14 | 103.93 | 103.93 | 103.00 | 103.00 | +7.292% | 48 | 70 | +119.262% |
| 2025-03-13 | 99.90 | 99.90 | 96.00 | 96.00 | -4.969% | 6 | 70 | +135.250% |
| 2025-03-10 | 103.08 | 103.08 | 97.00 | 101.02 | -17.183% | 10 | 70 | +123.560% |
| 2025-03-05 | 117.25 | 124.00 | 117.25 | 121.98 | +6.217% | 10 | 74 | +85.145% |
| 2025-03-04 | 114.39 | 114.84 | 114.39 | 114.84 | -8.150% | 2 | 68 | +96.656% |
| 2025-03-03 | 125.03 | 125.03 | 125.03 | 125.03 | +3.759% | 2 | 68 | +80.629% |
| 2025-02-28 | 124.00 | 124.00 | 120.50 | 120.50 | -14.690% | 8 | 70 | +87.419% |
| 2025-02-24 | 141.25 | 141.25 | 141.25 | 141.25 | -3.194% | 1 | 71 | +59.887% |
| 2025-02-21 | 146.05 | 146.05 | 145.78 | 145.91 | -4.634% | 14 | 71 | +54.780% |
| 2025-02-13 | 150.60 | 153.00 | 150.10 | 153.00 | +1.325% | 5 | 72 | +47.608% |
| 2025-02-12 | 151.00 | 151.00 | 151.00 | 151.00 | +3.809% | 1 | 72 | +49.563% |
| 2025-02-04 | 145.45 | 145.47 | 145.45 | 145.46 | +3.900% | 7 | 72 | +55.259% |
| 2025-02-03 | 140.00 | 140.00 | 140.00 | 140.00 | -4.762% | 1 | 65 | +61.314% |
| 2025-01-31 | 149.92 | 149.92 | 147.00 | 147.00 | +1.744% | 8 | 65 | +53.633% |
| 2025-01-30 | 144.48 | 144.48 | 144.48 | 144.48 | +7.022% | 2 | 65 | +56.312% |
| 2025-01-27 | 135.00 | 135.00 | 135.00 | 135.00 | -7.477% | 2 | 65 | +67.289% |
| 2025-01-21 | 146.59 | 146.59 | 145.91 | 145.91 | +2.436% | 2 | 67 | +54.780% |
| 2025-01-17 | 142.44 | 142.44 | 142.44 | 142.44 | +2.979% | 2 | 67 | +58.551% |
| 2025-01-15 | 138.32 | 138.32 | 138.32 | 138.32 | +3.610% | 1 | 67 | +63.274% |
| 2025-01-14 | 133.50 | 133.50 | 133.50 | 133.50 | +3.569% | 1 | 68 | +69.169% |
| 2025-01-13 | 128.90 | 128.90 | 128.90 | 128.90 | -3.496% | 1 | 68 | +75.206% |
| 2025-01-10 | 133.57 | 133.57 | 133.57 | 133.57 | -0.127% | 4 | 68 | +69.080% |
| 2025-01-02 | 138.60 | 138.60 | 133.74 | 133.74 | -2.380% | 2 | 66 | +68.865% |
| 2024-12-31 | 137.00 | 137.00 | 137.00 | 137.00 | -11.350% | 1 | 66 | +64.847% |
| 2024-12-26 | 154.54 | 154.54 | 154.54 | 154.54 | +7.148% | 1 | 66 | +46.137% |
| 2024-12-18 | 156.95 | 156.95 | 144.23 | 144.23 | -4.736% | 3 | 67 | +56.583% |
| 2024-12-13 | 151.40 | 151.40 | 151.40 | 151.40 | +0.545% | 38 | 67 | +49.168% |
| 2024-12-12 | 150.58 | 150.58 | 150.58 | 150.58 | +1.285% | 2 | 86 | +49.980% |
| 2024-12-11 | 148.67 | 148.67 | 148.67 | 148.67 | +3.415% | 5 | 84 | +51.907% |
| 2024-12-10 | 143.76 | 143.76 | 143.76 | 143.76 | -1.689% | 19 | 89 | +57.095% |
| 2024-12-09 | 148.53 | 148.53 | 146.23 | 146.23 | -0.632% | 3 | 70 | +54.442% |
| 2024-12-06 | 147.16 | 147.16 | 147.16 | 147.16 | +1.490% | 10 | 69 | +53.466% |
| 2024-12-04 | 145.24 | 145.24 | 145.00 | 145.00 | +3.943% | 2 | 69 | +55.752% |
| 2024-12-02 | 139.50 | 139.50 | 139.50 | 139.50 | +4.808% | 1 | 70 | +61.892% |
| 2024-11-29 | 128.59 | 133.10 | 128.59 | 133.10 | +3.984% | 18 | 70 | +69.677% |
| 2024-11-20 | 130.50 | 130.50 | 128.00 | 128.00 | -0.389% | 3 | 67 | +76.438% |
| 2024-11-19 | 126.51 | 128.50 | 126.51 | 128.50 | +2.049% | 5 | 65 | +75.751% |
| 2024-11-15 | 126.60 | 126.60 | 125.92 | 125.92 | -1.239% | 10 | 65 | +79.352% |
| 2024-11-06 | 127.50 | 127.50 | 127.50 | 127.50 | +8.984% | 1 | 63 | +77.129% |
| 2024-11-04 | 118.79 | 119.94 | 116.99 | 116.99 | -9.183% | 24 | 62 | +93.042% |
| 2024-10-30 | 128.82 | 128.82 | 128.82 | 128.82 | +1.778% | 1 | 41 | +75.314% |
| 2024-10-25 | 126.57 | 126.57 | 126.57 | 126.57 | +6.828% | 2 | 40 | +78.431% |
| 2024-10-24 | 118.48 | 118.48 | 118.48 | 118.48 | -0.362% | 7 | 40 | +90.614% |
| 2024-10-23 | 122.00 | 122.00 | 115.83 | 118.91 | -3.325% | 14 | 46 | +89.925% |
| 2024-10-22 | 123.00 | 123.00 | 123.00 | 123.00 | 0.000% | 1 | 37 | +83.610% |
| 2024-10-21 | 122.00 | 123.00 | 122.00 | 123.00 | +2.075% | 2 | 38 | +83.610% |
| 2024-10-16 | 118.04 | 120.50 | 118.04 | 120.50 | +2.335% | 3 | 37 | +87.419% |
| 2024-10-15 | 122.00 | 122.00 | 117.75 | 117.75 | -5.270% | 11 | 34 | +91.796% |
| 2024-10-14 | 124.30 | 124.30 | 124.30 | 124.30 | +2.490% | 1 | 24 | +81.689% |
| 2024-10-10 | 121.28 | 121.28 | 121.28 | 121.28 | 0.000% | 3 | 25 | +86.214% |
| 2024-10-09 | 121.28 | 121.28 | 121.28 | 121.28 | +3.384% | 1 | 25 | +86.214% |
| 2024-10-08 | 117.31 | 117.31 | 117.31 | 117.31 | +2.904% | 1 | 25 | +92.516% |
| 2024-10-07 | 113.40 | 115.46 | 113.40 | 114.00 | +1.342% | 24 | 25 | +98.105% |
| 2024-10-02 | 113.00 | 113.00 | 112.00 | 112.49 | -2.183% | 12 | 24 | +100.765% |
| 2024-09-30 | 113.75 | 115.00 | 113.75 | 115.00 | +6.481% | 11 | 14 | +96.383% |
| 2024-09-20 | 109.11 | 109.11 | 108.00 | 108.00 | -2.553% | 6 | 6 | +109.111% |
| 2024-09-19 | 110.83 | 110.83 | 110.83 | 110.83 | +8.116% | 1 | 3 | +103.772% |
| 2024-09-18 | 102.51 | 102.51 | 102.51 | 102.51 | -0.456% | 1 | 2 | +120.310% |
| 2024-09-17 | 102.98 | 102.98 | 102.98 | 102.98 | 0.000% | 1 | 1 | +119.305% |