QQQ270115C00440000
QQQ Jan 15 2027 440.00 Call
optionOPRA
EODNov 5, 2026
223.03USD-21.396%(-60.71)3Vol84OI
QQQ270115C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 222.91 | 223.03 | 222.91 | 223.03 | -21.396% | 3 | 84 | 0.000% |
| 2026-10-20 | 283.74 | 283.74 | 283.74 | 283.74 | -3.137% | 1 | 83 | -21.396% |
| 2026-10-15 | 292.93 | 292.93 | 292.93 | 292.93 | -10.197% | 2 | 81 | -23.862% |
| 2026-10-06 | 326.19 | 326.19 | 326.19 | 326.19 | +1.934% | 1 | 81 | -31.626% |
| 2026-10-05 | 320.00 | 320.00 | 320.00 | 320.00 | +6.030% | 2 | 83 | -30.303% |
| 2026-09-21 | 301.38 | 301.80 | 301.38 | 301.80 | +6.643% | 2 | 83 | -26.100% |
| 2026-09-17 | 283.00 | 283.00 | 283.00 | 283.00 | -0.429% | 5 | 83 | -21.191% |
| 2026-08-31 | 284.22 | 284.22 | 284.22 | 284.22 | +5.658% | 1 | 82 | -21.529% |
| 2026-07-20 | 275.02 | 275.02 | 269.00 | 269.00 | -5.481% | 3 | 81 | -17.089% |
| 2026-07-13 | 284.60 | 284.60 | 284.60 | 284.60 | -3.887% | 1 | 81 | -21.634% |
| 2026-07-06 | 296.11 | 296.11 | 296.11 | 296.11 | +2.638% | 1 | 81 | -24.680% |
| 2026-06-25 | 288.50 | 288.50 | 288.50 | 288.50 | -6.872% | 2 | 81 | -22.693% |
| 2026-06-04 | 309.79 | 309.79 | 309.79 | 309.79 | +1.905% | 2 | 79 | -28.006% |
| 2026-05-26 | 304.00 | 304.00 | 304.00 | 304.00 | +9.404% | 1 | 80 | -26.635% |
| 2026-05-18 | 277.78 | 277.87 | 277.78 | 277.87 | -2.873% | 2 | 81 | -19.736% |
| 2026-05-15 | 286.09 | 286.09 | 286.09 | 286.09 | -0.646% | 1 | 82 | -22.042% |
| 2026-05-13 | 287.95 | 287.95 | 287.95 | 287.95 | +2.953% | 1 | 82 | -22.546% |
| 2026-05-08 | 279.68 | 279.69 | 279.68 | 279.69 | +16.854% | 24 | 95 | -20.258% |
| 2026-04-24 | 239.35 | 239.35 | 239.35 | 239.35 | +4.065% | 1 | 87 | -6.818% |
| 2026-04-22 | 230.00 | 230.00 | 230.00 | 230.00 | +2.309% | 2 | 87 | -3.030% |
| 2026-04-20 | 224.81 | 224.81 | 224.81 | 224.81 | -0.266% | 1 | 89 | -0.792% |
| 2026-04-17 | 225.41 | 225.41 | 225.41 | 225.41 | +3.876% | 1 | 89 | -1.056% |
| 2026-04-16 | 217.00 | 217.00 | 217.00 | 217.00 | +8.473% | 1 | 90 | +2.779% |
| 2026-04-14 | 200.05 | 200.05 | 200.05 | 200.05 | +17.331% | 1 | 91 | +11.487% |
| 2026-04-06 | 170.50 | 170.50 | 170.50 | 170.50 | +3.021% | 1 | 92 | +30.809% |
| 2026-04-02 | 165.50 | 165.50 | 165.50 | 165.50 | -2.590% | 1 | 93 | +34.761% |
| 2026-04-01 | 169.90 | 169.90 | 169.90 | 169.90 | -1.979% | 1 | 93 | +31.271% |
| 2026-03-23 | 172.06 | 173.33 | 172.06 | 173.33 | -8.373% | 2 | 93 | +28.674% |
| 2026-03-10 | 189.17 | 189.17 | 189.17 | 189.17 | -1.602% | 1 | 93 | +17.899% |
| 2026-03-04 | 192.25 | 192.25 | 192.25 | 192.25 | +6.028% | 2 | 93 | +16.010% |
| 2026-03-03 | 181.32 | 181.32 | 181.32 | 181.32 | -8.160% | 1 | 91 | +23.004% |
| 2026-02-25 | 196.00 | 197.43 | 196.00 | 197.43 | +6.759% | 3 | 90 | +12.967% |
| 2026-02-20 | 184.93 | 184.93 | 184.93 | 184.93 | +0.818% | 1 | 90 | +20.602% |
| 2026-02-12 | 183.43 | 183.43 | 183.43 | 183.43 | -4.154% | 1 | 91 | +21.589% |
| 2026-02-11 | 191.38 | 191.38 | 191.38 | 191.38 | -1.846% | 3 | 91 | +16.538% |
| 2026-02-09 | 194.98 | 194.98 | 194.98 | 194.98 | +3.559% | 1 | 91 | +14.386% |
| 2026-02-06 | 188.28 | 188.28 | 188.28 | 188.28 | +4.886% | 3 | 92 | +18.457% |
| 2026-02-05 | 188.40 | 188.40 | 179.51 | 179.51 | -3.427% | 3 | 92 | +24.244% |
| 2026-02-04 | 185.88 | 185.88 | 185.88 | 185.88 | -6.206% | 1 | 90 | +19.986% |
| 2026-02-03 | 197.44 | 198.18 | 194.88 | 198.18 | -4.289% | 21 | 89 | +12.539% |
| 2026-01-07 | 207.06 | 207.06 | 207.06 | 207.06 | +5.659% | 1 | 106 | +7.713% |
| 2026-01-02 | 196.61 | 196.61 | 195.97 | 195.97 | -2.478% | 2 | 106 | +13.808% |
| 2025-12-31 | 200.95 | 200.95 | 200.95 | 200.95 | -1.654% | 1 | 109 | +10.988% |
| 2025-12-30 | 204.27 | 204.33 | 204.27 | 204.33 | +0.794% | 2 | 109 | +9.152% |
| 2025-12-23 | 202.72 | 202.72 | 202.72 | 202.72 | +2.136% | 1 | 111 | +10.019% |
| 2025-12-12 | 198.48 | 198.48 | 198.48 | 198.48 | -4.485% | 1 | 111 | +12.369% |
| 2025-12-03 | 208.24 | 208.24 | 207.73 | 207.80 | +0.445% | 4 | 110 | +7.329% |
| 2025-12-02 | 206.88 | 206.88 | 206.88 | 206.88 | +4.169% | 1 | 112 | +7.806% |
| 2025-11-14 | 189.62 | 198.60 | 189.62 | 198.60 | -5.406% | 20 | 112 | +12.301% |
| 2025-11-04 | 209.95 | 209.95 | 209.95 | 209.95 | -5.030% | 1 | 112 | +6.230% |
| 2025-10-28 | 217.50 | 221.07 | 217.50 | 221.07 | +7.577% | 22 | 111 | +0.887% |
| 2025-10-24 | 205.50 | 205.50 | 205.50 | 205.50 | +1.995% | 2 | 112 | +8.530% |
| 2025-10-20 | 201.48 | 201.48 | 201.48 | 201.48 | +4.839% | 1 | 114 | +10.696% |
| 2025-10-13 | 192.18 | 192.18 | 192.18 | 192.18 | +5.651% | 3 | 115 | +16.053% |
| 2025-10-10 | 201.82 | 201.82 | 181.90 | 181.90 | -9.507% | 17 | 115 | +22.611% |
| 2025-10-09 | 201.01 | 201.01 | 201.01 | 201.01 | +1.290% | 1 | 112 | +10.955% |
| 2025-10-07 | 199.47 | 199.47 | 198.45 | 198.45 | +2.267% | 8 | 111 | +12.386% |
| 2025-10-01 | 194.07 | 194.07 | 194.05 | 194.05 | +2.585% | 2 | 111 | +14.934% |
| 2025-09-29 | 189.16 | 189.16 | 189.16 | 189.16 | +4.220% | 1 | 113 | +17.905% |
| 2025-09-25 | 181.50 | 181.50 | 181.50 | 181.50 | -5.469% | 1 | 114 | +22.882% |
| 2025-09-22 | 192.00 | 192.00 | 192.00 | 192.00 | +7.563% | 3 | 114 | +16.161% |
| 2025-09-17 | 179.38 | 180.19 | 178.50 | 178.50 | -2.613% | 3 | 117 | +24.947% |
| 2025-09-16 | 182.01 | 183.29 | 182.01 | 183.29 | +0.736% | 13 | 119 | +21.681% |
| 2025-09-15 | 181.95 | 181.95 | 181.95 | 181.95 | +14.283% | 1 | 116 | +22.578% |
| 2025-09-02 | 159.21 | 159.21 | 159.21 | 159.21 | -2.505% | 1 | 116 | +40.085% |
| 2025-08-29 | 163.61 | 163.61 | 163.30 | 163.30 | -3.941% | 2 | 118 | +36.577% |
| 2025-08-28 | 170.00 | 170.00 | 170.00 | 170.00 | +1.857% | 1 | 118 | +31.194% |
| 2025-08-22 | 166.90 | 166.90 | 166.90 | 166.90 | +3.600% | 1 | 119 | +33.631% |
| 2025-08-20 | 161.10 | 161.10 | 161.10 | 161.10 | -4.776% | 1 | 119 | +38.442% |
| 2025-08-19 | 169.18 | 169.18 | 169.18 | 169.18 | -0.482% | 1 | 119 | +31.830% |
| 2025-08-15 | 170.00 | 170.00 | 170.00 | 170.00 | -2.017% | 1 | 120 | +31.194% |
| 2025-08-13 | 174.00 | 174.00 | 173.50 | 173.50 | +3.145% | 42 | 121 | +28.548% |
| 2025-08-11 | 168.21 | 168.21 | 168.21 | 168.21 | +4.310% | 3 | 163 | +32.590% |
| 2025-08-06 | 161.26 | 161.26 | 161.26 | 161.26 | +1.078% | 3 | 166 | +38.305% |
| 2025-08-04 | 159.54 | 159.54 | 159.54 | 159.54 | +6.141% | 2 | 166 | +39.796% |
| 2025-08-01 | 153.00 | 155.00 | 150.31 | 150.31 | -2.129% | 8 | 168 | +48.380% |
| 2025-07-16 | 156.00 | 156.00 | 153.58 | 153.58 | -2.178% | 5 | 169 | +45.221% |
| 2025-07-15 | 159.00 | 159.00 | 157.00 | 157.00 | +2.614% | 8 | 172 | +42.057% |
| 2025-07-08 | 153.00 | 153.00 | 153.00 | 153.00 | +0.950% | 4 | 173 | +45.771% |
| 2025-07-07 | 151.56 | 151.56 | 151.56 | 151.56 | +0.251% | 2 | 169 | +47.156% |
| 2025-07-02 | 150.66 | 151.18 | 150.66 | 151.18 | +0.452% | 2 | 171 | +47.526% |
| 2025-07-01 | 150.50 | 150.50 | 150.50 | 150.50 | -0.967% | 1 | 171 | +48.193% |
| 2025-06-30 | 150.50 | 151.97 | 150.50 | 151.97 | +1.313% | 2 | 170 | +46.759% |
| 2025-06-27 | 149.80 | 150.00 | 149.80 | 150.00 | +6.952% | 4 | 170 | +48.687% |
| 2025-06-24 | 141.00 | 141.00 | 140.25 | 140.25 | +5.937% | 12 | 173 | +59.023% |
| 2025-06-17 | 132.39 | 132.39 | 132.39 | 132.39 | -0.083% | 1 | 161 | +68.464% |
| 2025-06-13 | 132.50 | 132.50 | 132.50 | 132.50 | -3.285% | 18 | 161 | +68.325% |
| 2025-06-06 | 135.60 | 137.00 | 135.55 | 137.00 | +3.859% | 20 | 154 | +62.796% |
| 2025-06-05 | 132.00 | 132.00 | 131.91 | 131.91 | -2.433% | 4 | 144 | +69.077% |
| 2025-06-04 | 135.20 | 135.20 | 135.20 | 135.20 | +3.135% | 1 | 147 | +64.963% |
| 2025-06-03 | 131.09 | 131.09 | 131.09 | 131.09 | +0.452% | 1 | 147 | +70.135% |
| 2025-06-02 | 125.74 | 130.50 | 125.74 | 130.50 | +2.959% | 3 | 146 | +70.904% |
| 2025-05-30 | 126.47 | 126.75 | 122.44 | 126.75 | -3.193% | 18 | 149 | +75.961% |
| 2025-05-29 | 128.40 | 130.93 | 128.40 | 130.93 | +2.026% | 3 | 151 | +70.343% |
| 2025-05-27 | 128.33 | 128.33 | 128.33 | 128.33 | +2.886% | 1 | 150 | +73.794% |
| 2025-05-21 | 124.73 | 124.73 | 124.73 | 124.73 | -2.555% | 1 | 149 | +78.810% |
| 2025-05-20 | 128.00 | 128.00 | 128.00 | 128.00 | -0.844% | 1 | 150 | +74.242% |
| 2025-05-16 | 127.75 | 129.09 | 127.56 | 129.09 | +0.852% | 8 | 150 | +72.771% |
| 2025-05-15 | 127.70 | 128.00 | 127.70 | 128.00 | +2.400% | 2 | 148 | +74.242% |
| 2025-05-14 | 125.00 | 125.00 | 125.00 | 125.00 | -0.446% | 1 | 149 | +78.424% |
| 2025-05-13 | 124.10 | 125.56 | 124.10 | 125.56 | +8.927% | 2 | 150 | +77.628% |
| 2025-05-12 | 115.27 | 115.27 | 115.27 | 115.27 | +8.694% | 1 | 149 | +93.485% |
| 2025-05-08 | 106.05 | 106.05 | 106.05 | 106.05 | +6.348% | 1 | 150 | +110.306% |
| 2025-05-06 | 99.02 | 99.81 | 99.02 | 99.72 | -4.747% | 3 | 150 | +123.656% |
| 2025-05-02 | 103.90 | 105.35 | 103.90 | 104.69 | +4.774% | 6 | 149 | +113.038% |
| 2025-05-01 | 100.83 | 100.83 | 99.92 | 99.92 | +17.415% | 31 | 148 | +123.209% |
| 2025-04-30 | 85.00 | 85.10 | 85.00 | 85.10 | -6.740% | 3 | 139 | +162.080% |
| 2025-04-29 | 90.49 | 91.25 | 90.49 | 91.25 | +1.842% | 3 | 138 | +144.416% |
| 2025-04-25 | 87.30 | 90.54 | 87.30 | 89.60 | +5.412% | 8 | 139 | +148.917% |
| 2025-04-24 | 82.20 | 85.00 | 82.20 | 85.00 | +4.474% | 20 | 138 | +162.388% |
| 2025-04-23 | 82.76 | 82.76 | 81.36 | 81.36 | +8.770% | 2 | 128 | +174.127% |
| 2025-04-22 | 70.00 | 74.80 | 68.57 | 74.80 | +14.794% | 55 | 130 | +198.168% |
| 2025-04-21 | 65.00 | 65.16 | 65.00 | 65.16 | -12.654% | 21 | 133 | +242.281% |
| 2025-04-17 | 74.00 | 74.60 | 72.59 | 74.60 | +5.070% | 3 | 110 | +198.968% |
| 2025-04-16 | 74.25 | 74.25 | 70.90 | 71.00 | -15.476% | 6 | 110 | +214.127% |
| 2025-04-14 | 86.00 | 86.00 | 84.00 | 84.00 | +2.439% | 8 | 104 | +165.512% |
| 2025-04-11 | 82.00 | 82.00 | 82.00 | 82.00 | +14.862% | 6 | 104 | +171.988% |
| 2025-04-10 | 79.50 | 79.72 | 71.39 | 71.39 | -18.727% | 13 | 101 | +212.411% |
| 2025-04-09 | 58.47 | 87.84 | 58.47 | 87.84 | +55.579% | 2 | 100 | +153.905% |
| 2025-04-08 | 56.46 | 56.46 | 56.46 | 56.46 | -3.603% | 6 | 100 | +295.023% |
| 2025-04-07 | 50.11 | 59.00 | 50.11 | 58.57 | -8.484% | 7 | 106 | +280.792% |
| 2025-04-04 | 77.43 | 77.43 | 61.08 | 64.00 | -17.313% | 54 | 108 | +248.484% |
| 2025-04-03 | 79.95 | 80.05 | 75.00 | 77.40 | -11.218% | 19 | 88 | +188.152% |
| 2025-04-01 | 87.18 | 87.18 | 87.18 | 87.18 | +5.036% | 4 | 81 | +155.827% |
| 2025-03-31 | 83.00 | 83.00 | 83.00 | 83.00 | -8.791% | 1 | 81 | +168.711% |
| 2025-03-28 | 91.00 | 91.00 | 91.00 | 91.00 | -4.712% | 2 | 80 | +145.088% |
| 2025-03-21 | 95.50 | 95.50 | 95.50 | 95.50 | -1.047% | 2 | 80 | +133.539% |
| 2025-03-20 | 96.51 | 96.51 | 96.51 | 96.51 | +2.235% | 1 | 79 | +131.095% |
| 2025-03-18 | 94.69 | 94.69 | 94.40 | 94.40 | -0.600% | 2 | 78 | +136.261% |
| 2025-03-14 | 95.00 | 95.57 | 94.97 | 94.97 | +3.668% | 10 | 76 | +134.843% |
| 2025-03-13 | 92.90 | 93.18 | 91.61 | 91.61 | -4.850% | 4 | 78 | +143.456% |
| 2025-03-12 | 98.00 | 98.00 | 96.28 | 96.28 | +4.641% | 3 | 78 | +131.647% |
| 2025-03-10 | 96.76 | 98.30 | 92.01 | 92.01 | -16.771% | 7 | 75 | +142.398% |
| 2025-03-05 | 110.55 | 110.55 | 110.55 | 110.55 | +2.229% | 1 | 69 | +101.746% |
| 2025-03-04 | 108.14 | 108.14 | 108.14 | 108.14 | -11.895% | 1 | 68 | +106.242% |
| 2025-03-03 | 122.74 | 122.74 | 122.74 | 122.74 | -0.219% | 1 | 67 | +81.709% |
| 2025-02-27 | 123.01 | 123.01 | 123.01 | 123.01 | -3.187% | 1 | 66 | +81.310% |
| 2025-02-25 | 126.50 | 127.06 | 125.85 | 127.06 | -6.243% | 3 | 62 | +75.531% |
| 2025-02-24 | 135.55 | 135.55 | 135.52 | 135.52 | -7.191% | 2 | 62 | +64.573% |
| 2025-02-20 | 146.02 | 146.02 | 146.02 | 146.02 | -2.099% | 1 | 62 | +52.739% |
| 2025-02-18 | 149.15 | 149.15 | 149.15 | 149.15 | +6.081% | 4 | 63 | +49.534% |
| 2025-02-06 | 140.60 | 140.60 | 140.60 | 140.60 | +4.303% | 1 | 59 | +58.627% |
| 2025-02-03 | 129.00 | 134.80 | 129.00 | 134.80 | -0.524% | 6 | 58 | +65.453% |
| 2025-01-30 | 140.00 | 140.00 | 135.51 | 135.51 | +0.052% | 4 | 58 | +64.586% |
| 2025-01-28 | 135.44 | 135.44 | 135.44 | 135.44 | +6.227% | 1 | 58 | +64.671% |
| 2025-01-27 | 129.00 | 129.00 | 127.50 | 127.50 | -9.888% | 2 | 57 | +74.925% |
| 2025-01-24 | 141.49 | 141.49 | 141.49 | 141.49 | -0.359% | 2 | 55 | +57.630% |
| 2025-01-23 | 142.00 | 142.00 | 142.00 | 142.00 | +12.940% | 1 | 56 | +57.063% |
| 2025-01-14 | 125.92 | 125.92 | 125.73 | 125.73 | +1.863% | 2 | 57 | +77.388% |
| 2025-01-13 | 123.43 | 123.43 | 123.43 | 123.43 | -1.311% | 1 | 55 | +80.694% |
| 2025-01-10 | 124.68 | 125.07 | 124.68 | 125.07 | -3.384% | 6 | 55 | +78.324% |
| 2025-01-08 | 130.49 | 130.49 | 129.45 | 129.45 | -0.926% | 4 | 50 | +72.290% |
| 2025-01-03 | 130.66 | 130.66 | 130.66 | 130.66 | -1.232% | 6 | 50 | +70.695% |
| 2024-12-30 | 132.29 | 132.29 | 132.29 | 132.29 | -6.726% | 1 | 47 | +68.592% |
| 2024-12-20 | 141.83 | 141.83 | 141.83 | 141.83 | +3.134% | 1 | 46 | +57.252% |
| 2024-12-19 | 136.75 | 137.98 | 136.75 | 137.52 | -10.701% | 7 | 45 | +62.180% |
| 2024-12-17 | 154.00 | 154.00 | 154.00 | 154.00 | +7.964% | 4 | 48 | +44.825% |
| 2024-12-12 | 142.64 | 142.64 | 142.64 | 142.64 | -1.308% | 1 | 44 | +56.359% |
| 2024-12-11 | 144.53 | 144.53 | 144.53 | 144.53 | +5.090% | 13 | 43 | +54.314% |
| 2024-12-04 | 138.76 | 138.76 | 137.53 | 137.53 | +4.347% | 13 | 56 | +62.168% |
| 2024-12-02 | 129.65 | 131.80 | 129.65 | 131.80 | +7.627% | 4 | 43 | +69.219% |
| 2024-11-27 | 122.46 | 122.46 | 122.46 | 122.46 | -0.439% | 1 | 42 | +82.125% |
| 2024-11-18 | 123.00 | 123.00 | 123.00 | 123.00 | -6.107% | 1 | 42 | +81.325% |
| 2024-11-14 | 131.00 | 131.00 | 131.00 | 131.00 | -1.652% | 1 | 42 | +70.252% |
| 2024-11-13 | 133.20 | 133.20 | 133.20 | 133.20 | +1.944% | 1 | 41 | +67.440% |
| 2024-11-08 | 130.66 | 130.66 | 130.66 | 130.66 | +18.244% | 2 | 40 | +70.695% |
| 2024-11-04 | 112.63 | 112.63 | 110.50 | 110.50 | 0.000% | 3 | 40 | +101.837% |
| 2024-10-31 | 110.50 | 110.50 | 110.50 | 110.50 | -6.237% | 1 | 37 | +101.837% |
| 2024-10-25 | 119.00 | 119.00 | 117.85 | 117.85 | +7.136% | 4 | 36 | +89.249% |
| 2024-10-23 | 114.73 | 114.73 | 110.00 | 110.00 | -4.022% | 6 | 35 | +102.755% |
| 2024-10-18 | 114.61 | 114.61 | 114.61 | 114.61 | +2.559% | 2 | 36 | +94.599% |
| 2024-10-15 | 111.44 | 111.75 | 111.44 | 111.75 | -3.079% | 2 | 35 | +99.579% |
| 2024-10-11 | 115.50 | 115.50 | 115.30 | 115.30 | +9.872% | 64 | 33 | +93.435% |
| 2024-10-03 | 104.94 | 104.94 | 104.94 | 104.94 | -0.057% | 30 | 31 | +112.531% |
| 2024-09-19 | 104.04 | 105.00 | 104.04 | 105.00 | +8.808% | 2 | 2 | +112.410% |
| 2024-09-18 | 96.48 | 96.75 | 96.48 | 96.50 | -0.135% | 3 | 3 | +131.119% |
| 2024-09-17 | 96.56 | 96.63 | 96.56 | 96.63 | 0.000% | 2 | 2 | +130.808% |