QQQ270115C00435000
QQQ Jan 15 2027 435.00 Call
optionOPRA
InactiveJun 11, 2026
288.95USD+26.251%(+60.08)2Vol76OI
QQQ270115C00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-11 | 288.95 | 288.95 | 288.95 | 288.95 | +26.251% | 2 | 78 | 0.000% |
| 2026-04-20 | 228.87 | 228.87 | 228.87 | 228.87 | +31.414% | 3 | 78 | +26.251% |
| 2026-04-01 | 174.16 | 174.16 | 174.16 | 174.16 | +9.679% | 1 | 75 | +65.911% |
| 2026-03-27 | 158.79 | 158.79 | 158.79 | 158.79 | -8.992% | 15 | 75 | +81.970% |
| 2026-03-20 | 174.48 | 174.48 | 174.48 | 174.48 | -6.865% | 1 | 75 | +65.606% |
| 2026-03-18 | 187.34 | 187.34 | 187.34 | 187.34 | +0.246% | 10 | 76 | +54.238% |
| 2026-03-16 | 186.88 | 186.88 | 186.88 | 186.88 | -1.900% | 1 | 78 | +54.618% |
| 2026-03-12 | 190.50 | 190.50 | 190.50 | 190.50 | +2.145% | 1 | 78 | +51.680% |
| 2026-03-06 | 186.50 | 186.50 | 186.50 | 186.50 | -0.267% | 3 | 79 | +54.933% |
| 2026-02-23 | 187.00 | 187.00 | 187.00 | 187.00 | -1.163% | 6 | 76 | +54.519% |
| 2026-02-17 | 187.00 | 189.20 | 182.92 | 189.20 | -5.168% | 8 | 70 | +52.722% |
| 2026-02-11 | 199.51 | 199.51 | 199.51 | 199.51 | -5.954% | 2 | 64 | +44.830% |
| 2026-02-02 | 212.14 | 212.14 | 212.14 | 212.14 | +0.184% | 2 | 66 | +36.207% |
| 2026-01-29 | 211.75 | 211.75 | 211.75 | 211.75 | -2.702% | 2 | 67 | +36.458% |
| 2026-01-27 | 217.63 | 217.63 | 217.63 | 217.63 | +4.309% | 1 | 65 | +32.771% |
| 2026-01-16 | 208.64 | 208.64 | 208.64 | 208.64 | +3.543% | 1 | 65 | +38.492% |
| 2026-01-14 | 201.50 | 201.50 | 201.50 | 201.50 | -1.956% | 1 | 65 | +43.400% |
| 2026-01-05 | 205.52 | 205.52 | 205.52 | 205.52 | +3.049% | 1 | 65 | +40.595% |
| 2026-01-02 | 199.18 | 199.44 | 199.18 | 199.44 | -5.001% | 2 | 64 | +44.881% |
| 2025-12-24 | 209.94 | 209.94 | 209.94 | 209.94 | +1.113% | 1 | 67 | +37.635% |
| 2025-12-22 | 207.76 | 207.76 | 207.63 | 207.63 | +7.463% | 2 | 67 | +39.166% |
| 2025-11-24 | 193.21 | 193.21 | 193.21 | 193.21 | -5.806% | 1 | 69 | +49.552% |
| 2025-11-20 | 205.12 | 205.12 | 205.12 | 205.12 | +0.796% | 1 | 70 | +40.869% |
| 2025-11-14 | 193.27 | 203.50 | 193.27 | 203.50 | -0.416% | 20 | 71 | +41.990% |
| 2025-11-13 | 204.35 | 204.35 | 204.35 | 204.35 | -2.370% | 1 | 71 | +41.400% |
| 2025-11-06 | 209.31 | 209.31 | 209.31 | 209.31 | -5.623% | 2 | 70 | +38.049% |
| 2025-10-28 | 221.78 | 221.78 | 221.78 | 221.78 | +1.781% | 1 | 70 | +30.287% |
| 2025-10-27 | 217.90 | 217.90 | 217.90 | 217.90 | +3.915% | 2 | 71 | +32.607% |
| 2025-10-24 | 209.69 | 209.69 | 209.69 | 209.69 | +2.283% | 1 | 71 | +37.799% |
| 2025-10-09 | 204.99 | 205.01 | 204.99 | 205.01 | +2.788% | 2 | 72 | +40.944% |
| 2025-10-07 | 199.45 | 199.45 | 199.45 | 199.45 | +1.501% | 1 | 71 | +44.873% |
| 2025-10-01 | 196.50 | 196.50 | 196.50 | 196.50 | +1.430% | 1 | 71 | +47.048% |
| 2025-09-29 | 193.73 | 193.73 | 193.73 | 193.73 | -1.585% | 1 | 72 | +49.151% |
| 2025-09-23 | 196.85 | 196.85 | 196.85 | 196.85 | +12.808% | 1 | 73 | +46.787% |
| 2025-09-09 | 174.50 | 174.50 | 174.50 | 174.50 | +2.545% | 1 | 74 | +65.587% |
| 2025-09-04 | 170.17 | 170.17 | 170.17 | 170.17 | +2.512% | 1 | 75 | +69.801% |
| 2025-09-03 | 166.00 | 166.00 | 166.00 | 166.00 | -0.724% | 1 | 76 | +74.066% |
| 2025-08-29 | 168.00 | 168.00 | 167.21 | 167.21 | +4.979% | 3 | 74 | +72.807% |
| 2025-08-20 | 159.28 | 159.28 | 159.28 | 159.28 | -8.397% | 1 | 74 | +81.410% |
| 2025-08-19 | 173.88 | 173.88 | 173.88 | 173.88 | -2.342% | 1 | 75 | +66.178% |
| 2025-08-12 | 178.05 | 178.05 | 178.05 | 178.05 | +2.234% | 1 | 76 | +62.286% |
| 2025-08-11 | 174.16 | 174.16 | 174.16 | 174.16 | +3.747% | 1 | 77 | +65.911% |
| 2025-07-29 | 167.87 | 167.87 | 167.87 | 167.87 | +3.912% | 1 | 76 | +72.127% |
| 2025-07-15 | 161.55 | 161.55 | 161.55 | 161.55 | +1.038% | 1 | 76 | +78.861% |
| 2025-07-03 | 159.89 | 159.89 | 159.89 | 159.89 | +3.926% | 1 | 78 | +80.718% |
| 2025-07-02 | 153.85 | 153.85 | 153.85 | 153.85 | +5.125% | 1 | 78 | +87.813% |
| 2025-06-25 | 146.35 | 146.35 | 146.35 | 146.35 | +4.506% | 1 | 79 | +97.438% |
| 2025-06-06 | 140.28 | 140.28 | 140.04 | 140.04 | +2.249% | 4 | 80 | +106.334% |
| 2025-06-05 | 136.96 | 136.96 | 136.96 | 136.96 | +4.725% | 5 | 82 | +110.974% |
| 2025-06-02 | 130.78 | 130.78 | 130.78 | 130.78 | +3.942% | 1 | 87 | +120.944% |
| 2025-05-30 | 125.82 | 125.82 | 125.82 | 125.82 | -4.566% | 2 | 88 | +129.653% |
| 2025-05-29 | 132.73 | 132.73 | 129.29 | 131.84 | -0.393% | 4 | 88 | +119.167% |
| 2025-05-28 | 132.36 | 132.36 | 132.36 | 132.36 | +1.425% | 1 | 88 | +118.306% |
| 2025-05-22 | 130.50 | 130.50 | 130.50 | 130.50 | -1.136% | 5 | 88 | +121.418% |
| 2025-05-20 | 132.00 | 132.00 | 132.00 | 132.00 | +3.125% | 1 | 87 | +118.902% |
| 2025-05-13 | 128.00 | 128.00 | 128.00 | 128.00 | +7.563% | 1 | 88 | +125.742% |
| 2025-05-12 | 120.00 | 120.00 | 119.00 | 119.00 | +10.863% | 6 | 89 | +142.815% |
| 2025-05-09 | 108.53 | 108.53 | 107.34 | 107.34 | +4.173% | 8 | 95 | +169.191% |
| 2025-05-01 | 102.00 | 103.99 | 102.00 | 103.04 | +11.878% | 6 | 95 | +180.425% |
| 2025-04-29 | 92.10 | 92.10 | 92.10 | 92.10 | -0.722% | 1 | 95 | +213.735% |
| 2025-04-28 | 90.25 | 92.77 | 90.25 | 92.77 | +4.154% | 3 | 95 | +211.469% |
| 2025-04-24 | 89.31 | 89.31 | 89.07 | 89.07 | +3.305% | 15 | 94 | +224.408% |
| 2025-04-23 | 86.06 | 86.22 | 86.06 | 86.22 | +16.466% | 3 | 94 | +235.131% |
| 2025-04-22 | 74.03 | 74.03 | 74.03 | 74.03 | +11.525% | 3 | 95 | +290.315% |
| 2025-04-21 | 68.66 | 68.66 | 66.38 | 66.38 | -13.240% | 11 | 98 | +335.297% |
| 2025-04-17 | 76.51 | 76.51 | 76.51 | 76.51 | +4.808% | 1 | 93 | +277.663% |
| 2025-04-16 | 76.50 | 76.50 | 73.00 | 73.00 | -13.864% | 2 | 93 | +295.822% |
| 2025-04-11 | 84.75 | 84.75 | 84.75 | 84.75 | +43.474% | 2 | 91 | +240.944% |
| 2025-04-08 | 72.00 | 72.00 | 59.07 | 59.07 | -6.976% | 4 | 91 | +389.165% |
| 2025-04-07 | 58.13 | 66.77 | 58.13 | 63.50 | -0.781% | 108 | 93 | +355.039% |
| 2025-04-04 | 64.00 | 69.59 | 63.58 | 64.00 | -18.471% | 28 | 69 | +351.484% |
| 2025-04-03 | 83.00 | 83.00 | 78.50 | 78.50 | -17.019% | 2 | 55 | +268.089% |
| 2025-04-02 | 94.60 | 94.60 | 94.60 | 94.60 | +8.736% | 1 | 53 | +205.444% |
| 2025-03-31 | 87.00 | 87.00 | 87.00 | 87.00 | -15.205% | 1 | 54 | +232.126% |
| 2025-03-27 | 102.03 | 102.60 | 102.03 | 102.60 | -8.393% | 7 | 53 | +181.628% |
| 2025-03-25 | 112.00 | 112.00 | 112.00 | 112.00 | +11.933% | 1 | 60 | +157.991% |
| 2025-03-19 | 100.06 | 100.06 | 100.06 | 100.06 | +3.368% | 1 | 59 | +188.777% |
| 2025-03-18 | 96.80 | 96.80 | 96.80 | 96.80 | -7.607% | 1 | 59 | +198.502% |
| 2025-03-17 | 101.44 | 104.77 | 101.44 | 104.77 | +6.680% | 3 | 58 | +175.795% |
| 2025-03-14 | 98.21 | 98.21 | 98.21 | 98.21 | +3.970% | 2 | 55 | +194.216% |
| 2025-03-13 | 94.46 | 94.46 | 94.46 | 94.46 | -5.540% | 1 | 55 | +205.897% |
| 2025-03-12 | 101.50 | 101.50 | 100.00 | 100.00 | +1.523% | 2 | 55 | +188.950% |
| 2025-03-10 | 98.25 | 98.50 | 97.80 | 98.50 | -12.195% | 6 | 55 | +193.350% |
| 2025-03-07 | 104.50 | 112.18 | 104.00 | 112.18 | +2.168% | 12 | 49 | +157.577% |
| 2025-03-06 | 109.80 | 109.80 | 109.80 | 109.80 | -2.400% | 1 | 45 | +163.160% |
| 2025-03-04 | 112.00 | 112.50 | 111.50 | 112.50 | -2.934% | 4 | 44 | +156.844% |
| 2025-03-03 | 126.00 | 126.00 | 115.90 | 115.90 | -3.417% | 12 | 40 | +149.310% |
| 2025-02-27 | 120.00 | 120.00 | 120.00 | 120.00 | -9.564% | 1 | 40 | +140.792% |
| 2025-02-25 | 129.61 | 132.69 | 129.17 | 132.69 | -6.707% | 3 | 38 | +117.763% |
| 2025-02-21 | 142.45 | 142.45 | 142.13 | 142.23 | -7.342% | 14 | 38 | +103.157% |
| 2025-02-19 | 153.50 | 153.50 | 153.50 | 153.50 | +6.302% | 10 | 31 | +88.241% |
| 2025-02-06 | 143.92 | 144.40 | 143.92 | 144.40 | +4.110% | 2 | 41 | +100.104% |
| 2025-01-28 | 138.70 | 138.70 | 138.70 | 138.70 | -1.232% | 10 | 41 | +108.327% |
| 2025-01-21 | 139.08 | 140.43 | 139.08 | 140.43 | +0.271% | 4 | 38 | +105.761% |
| 2025-01-17 | 140.05 | 140.05 | 140.05 | 140.05 | +11.151% | 6 | 38 | +106.319% |
| 2025-01-13 | 126.00 | 126.00 | 126.00 | 126.00 | -3.166% | 1 | 38 | +129.325% |
| 2025-01-10 | 127.70 | 130.12 | 127.70 | 130.12 | -3.622% | 4 | 37 | +122.064% |
| 2025-01-03 | 135.01 | 135.01 | 135.01 | 135.01 | -1.164% | 2 | 36 | +114.021% |
| 2024-12-30 | 136.60 | 136.60 | 136.60 | 136.60 | -3.121% | 1 | 37 | +111.530% |
| 2024-12-27 | 141.00 | 141.00 | 141.00 | 141.00 | -5.874% | 2 | 37 | +104.929% |
| 2024-12-13 | 147.35 | 149.80 | 147.35 | 149.80 | +2.308% | 40 | 37 | +92.891% |
| 2024-12-12 | 145.87 | 146.42 | 145.87 | 146.42 | -0.618% | 20 | 55 | +97.343% |
| 2024-12-11 | 147.33 | 147.33 | 147.33 | 147.33 | +3.028% | 1 | 37 | +96.124% |
| 2024-12-06 | 143.00 | 143.00 | 143.00 | 143.00 | +5.535% | 2 | 37 | +102.063% |
| 2024-12-03 | 135.50 | 135.50 | 135.50 | 135.50 | +1.119% | 1 | 37 | +113.247% |
| 2024-12-02 | 134.00 | 134.00 | 134.00 | 134.00 | +5.082% | 1 | 37 | +115.634% |
| 2024-11-25 | 128.12 | 128.12 | 127.35 | 127.52 | -1.567% | 10 | 38 | +126.592% |
| 2024-11-22 | 129.55 | 129.55 | 129.55 | 129.55 | +3.723% | 2 | 46 | +123.041% |
| 2024-11-20 | 124.90 | 124.90 | 124.90 | 124.90 | -0.319% | 1 | 45 | +131.345% |
| 2024-11-19 | 125.30 | 125.30 | 125.30 | 125.30 | -0.964% | 1 | 44 | +130.607% |
| 2024-11-18 | 126.52 | 126.52 | 126.52 | 126.52 | +3.790% | 4 | 43 | +128.383% |
| 2024-11-15 | 123.33 | 123.33 | 121.90 | 121.90 | -8.346% | 4 | 39 | +137.039% |
| 2024-11-11 | 134.32 | 134.32 | 133.00 | 133.00 | +1.916% | 2 | 37 | +117.256% |
| 2024-11-06 | 131.00 | 131.00 | 130.50 | 130.50 | +14.786% | 10 | 38 | +121.418% |
| 2024-11-04 | 112.97 | 115.95 | 112.97 | 113.69 | -6.041% | 3 | 28 | +154.156% |
| 2024-10-29 | 121.00 | 121.00 | 121.00 | 121.00 | +4.256% | 7 | 25 | +138.802% |
| 2024-10-23 | 116.06 | 116.06 | 116.06 | 116.06 | -4.075% | 2 | 18 | +148.966% |
| 2024-10-18 | 120.99 | 120.99 | 120.99 | 120.99 | +5.539% | 16 | 16 | +138.821% |
| 2024-10-15 | 114.64 | 114.64 | 114.64 | 114.64 | -0.296% | 1 | 8 | +152.050% |
| 2024-10-08 | 111.82 | 114.98 | 111.82 | 114.98 | +8.257% | 2 | 7 | +151.305% |
| 2024-10-01 | 105.84 | 106.21 | 105.84 | 106.21 | -4.744% | 2 | 5 | +172.055% |
| 2024-09-26 | 111.50 | 111.50 | 111.50 | 111.50 | +4.245% | 1 | 3 | +159.148% |
| 2024-09-20 | 106.96 | 106.96 | 106.96 | 106.96 | +6.301% | 2 | 2 | +170.148% |
| 2024-09-17 | 100.62 | 100.62 | 100.62 | 100.62 | 0.000% | 1 | 1 | +187.170% |