QQQ270115C00445000
QQQ Jan 15 2027 445.00 Call
optionOPRA
EODNov 3, 2026
244.42USD-14.538%(-41.58)1Vol83OI
QQQ270115C00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 244.42 | 244.42 | 244.42 | 244.42 | -14.538% | 1 | 85 | 0.000% |
| 2026-10-21 | 286.10 | 286.10 | 286.00 | 286.00 | +1.508% | 9 | 77 | -14.538% |
| 2026-10-16 | 281.75 | 281.75 | 281.75 | 281.75 | -8.819% | 1 | 77 | -13.249% |
| 2026-10-02 | 309.00 | 309.00 | 309.00 | 309.00 | +12.172% | 1 | 78 | -20.900% |
| 2026-08-20 | 275.47 | 275.47 | 275.47 | 275.47 | -3.954% | 1 | 78 | -11.272% |
| 2026-08-10 | 286.81 | 286.81 | 286.81 | 286.81 | +2.799% | 1 | 78 | -14.780% |
| 2026-08-06 | 279.00 | 279.00 | 279.00 | 279.00 | -6.061% | 1 | 79 | -12.394% |
| 2026-07-01 | 297.00 | 297.00 | 297.00 | 297.00 | -2.543% | 1 | 78 | -17.704% |
| 2026-06-30 | 304.75 | 304.75 | 304.75 | 304.75 | +4.804% | 1 | 77 | -19.797% |
| 2026-06-12 | 290.78 | 290.78 | 290.78 | 290.78 | +4.884% | 1 | 77 | -15.943% |
| 2026-06-05 | 277.24 | 277.24 | 277.24 | 277.24 | -8.791% | 1 | 79 | -11.838% |
| 2026-06-04 | 303.96 | 303.96 | 303.96 | 303.96 | -2.699% | 1 | 79 | -19.588% |
| 2026-06-01 | 312.39 | 312.39 | 312.39 | 312.39 | +12.573% | 4 | 75 | -21.758% |
| 2026-05-18 | 277.50 | 277.50 | 277.50 | 277.50 | +19.612% | 1 | 76 | -11.921% |
| 2026-04-24 | 232.00 | 232.00 | 232.00 | 232.00 | +4.434% | 1 | 76 | +5.353% |
| 2026-04-17 | 222.15 | 222.15 | 222.15 | 222.15 | +13.174% | 3 | 77 | +10.025% |
| 2026-04-14 | 196.21 | 196.29 | 196.21 | 196.29 | +30.677% | 2 | 77 | +24.520% |
| 2026-03-27 | 150.00 | 150.21 | 150.00 | 150.21 | -9.599% | 3 | 78 | +62.719% |
| 2026-03-20 | 166.16 | 166.16 | 166.16 | 166.16 | -8.396% | 1 | 80 | +47.099% |
| 2026-03-06 | 181.39 | 181.39 | 181.39 | 181.39 | -1.845% | 3 | 81 | +34.748% |
| 2026-02-26 | 184.80 | 184.80 | 184.80 | 184.80 | -3.880% | 2 | 81 | +32.262% |
| 2026-02-11 | 192.26 | 192.26 | 192.26 | 192.26 | +0.010% | 1 | 81 | +27.130% |
| 2026-02-09 | 192.24 | 192.24 | 192.24 | 192.24 | +6.422% | 1 | 80 | +27.143% |
| 2026-02-04 | 180.64 | 180.64 | 180.64 | 180.64 | -11.050% | 1 | 80 | +35.308% |
| 2026-01-29 | 203.08 | 203.08 | 203.08 | 203.08 | -3.808% | 1 | 80 | +20.357% |
| 2026-01-28 | 212.29 | 212.29 | 211.12 | 211.12 | +1.014% | 3 | 79 | +15.773% |
| 2026-01-27 | 207.50 | 209.00 | 207.50 | 209.00 | +10.145% | 11 | 82 | +16.947% |
| 2026-01-21 | 189.75 | 189.75 | 189.75 | 189.75 | -5.399% | 1 | 93 | +28.812% |
| 2026-01-16 | 200.58 | 200.58 | 200.58 | 200.58 | -1.168% | 1 | 93 | +21.857% |
| 2026-01-09 | 202.95 | 202.95 | 202.95 | 202.95 | -0.539% | 1 | 93 | +20.434% |
| 2026-01-07 | 204.05 | 204.05 | 204.05 | 204.05 | +1.796% | 1 | 94 | +19.784% |
| 2026-01-06 | 199.08 | 200.45 | 199.08 | 200.45 | +0.673% | 2 | 95 | +21.936% |
| 2025-12-30 | 199.11 | 199.11 | 199.11 | 199.11 | +5.088% | 1 | 95 | +22.756% |
| 2025-12-16 | 189.47 | 189.47 | 189.47 | 189.47 | -7.971% | 1 | 96 | +29.002% |
| 2025-12-09 | 205.88 | 205.88 | 205.88 | 205.88 | +1.795% | 1 | 96 | +18.720% |
| 2025-12-02 | 202.25 | 202.25 | 202.25 | 202.25 | +4.253% | 1 | 97 | +20.850% |
| 2025-11-14 | 185.04 | 194.00 | 185.04 | 194.00 | -10.661% | 20 | 98 | +25.990% |
| 2025-11-03 | 217.15 | 217.15 | 217.15 | 217.15 | +3.110% | 1 | 97 | +12.558% |
| 2025-10-27 | 208.27 | 210.60 | 208.27 | 210.60 | +4.693% | 12 | 105 | +16.059% |
| 2025-10-24 | 201.16 | 201.16 | 201.16 | 201.16 | +3.771% | 1 | 105 | +21.505% |
| 2025-10-23 | 192.97 | 193.85 | 192.97 | 193.85 | -0.498% | 6 | 106 | +26.087% |
| 2025-10-20 | 194.82 | 194.82 | 194.82 | 194.82 | +3.843% | 3 | 110 | +25.459% |
| 2025-10-17 | 189.22 | 189.22 | 187.61 | 187.61 | -2.692% | 5 | 110 | +30.281% |
| 2025-10-16 | 192.80 | 192.80 | 192.80 | 192.80 | +2.553% | 3 | 115 | +26.774% |
| 2025-10-13 | 188.00 | 188.00 | 188.00 | 188.00 | +5.671% | 1 | 118 | +30.011% |
| 2025-10-10 | 197.52 | 197.52 | 177.91 | 177.91 | -9.690% | 4 | 117 | +37.384% |
| 2025-10-09 | 197.00 | 197.00 | 197.00 | 197.00 | +3.125% | 1 | 113 | +24.071% |
| 2025-10-07 | 191.02 | 191.03 | 191.02 | 191.03 | +0.898% | 2 | 116 | +27.948% |
| 2025-10-03 | 189.02 | 189.33 | 189.02 | 189.33 | +0.949% | 2 | 116 | +29.097% |
| 2025-10-01 | 187.55 | 187.55 | 187.55 | 187.55 | +2.341% | 1 | 117 | +30.323% |
| 2025-09-19 | 183.26 | 183.26 | 183.26 | 183.26 | +0.087% | 2 | 117 | +33.373% |
| 2025-09-18 | 181.36 | 183.10 | 181.36 | 183.10 | +4.022% | 14 | 115 | +33.490% |
| 2025-09-17 | 175.13 | 176.02 | 175.13 | 176.02 | -1.073% | 3 | 122 | +38.859% |
| 2025-09-16 | 178.45 | 178.59 | 177.15 | 177.93 | +15.539% | 12 | 124 | +37.369% |
| 2025-09-02 | 154.00 | 154.00 | 154.00 | 154.00 | -4.973% | 1 | 119 | +58.714% |
| 2025-08-22 | 162.06 | 162.06 | 162.06 | 162.06 | -5.272% | 3 | 120 | +50.821% |
| 2025-08-14 | 171.08 | 171.08 | 171.08 | 171.08 | +15.089% | 1 | 122 | +42.869% |
| 2025-08-01 | 146.70 | 148.65 | 146.70 | 148.65 | -8.860% | 7 | 123 | +64.427% |
| 2025-07-29 | 163.10 | 163.10 | 163.10 | 163.10 | +11.460% | 1 | 128 | +49.859% |
| 2025-07-02 | 146.58 | 146.58 | 146.33 | 146.33 | +11.847% | 5 | 129 | +67.033% |
| 2025-06-23 | 130.83 | 130.83 | 130.83 | 130.83 | +2.531% | 1 | 125 | +86.823% |
| 2025-06-20 | 132.50 | 132.75 | 127.60 | 127.60 | -2.566% | 6 | 125 | +91.552% |
| 2025-06-18 | 130.96 | 130.96 | 130.96 | 130.96 | +1.843% | 2 | 127 | +86.637% |
| 2025-06-13 | 128.78 | 128.78 | 128.59 | 128.59 | -1.335% | 4 | 127 | +90.077% |
| 2025-06-03 | 126.87 | 130.33 | 126.87 | 130.33 | +5.198% | 22 | 127 | +87.539% |
| 2025-06-02 | 124.05 | 124.05 | 123.89 | 123.89 | +0.601% | 6 | 110 | +97.288% |
| 2025-05-29 | 125.09 | 125.26 | 123.15 | 123.15 | -0.701% | 12 | 105 | +98.473% |
| 2025-05-27 | 124.02 | 124.02 | 124.02 | 124.02 | -0.760% | 1 | 107 | +97.081% |
| 2025-05-15 | 123.80 | 124.97 | 123.80 | 124.97 | +23.708% | 6 | 108 | +95.583% |
| 2025-05-05 | 101.02 | 101.02 | 101.02 | 101.02 | +4.923% | 1 | 104 | +141.952% |
| 2025-05-01 | 97.36 | 97.63 | 95.55 | 96.28 | +5.907% | 6 | 105 | +153.864% |
| 2025-04-30 | 85.50 | 90.91 | 85.50 | 90.91 | +0.877% | 3 | 107 | +168.859% |
| 2025-04-29 | 87.83 | 90.12 | 87.83 | 90.12 | +1.831% | 3 | 106 | +171.216% |
| 2025-04-28 | 85.00 | 88.50 | 85.00 | 88.50 | +14.890% | 2 | 107 | +176.181% |
| 2025-04-23 | 79.82 | 82.00 | 77.03 | 77.03 | +7.976% | 11 | 105 | +217.305% |
| 2025-04-22 | 67.08 | 71.34 | 67.08 | 71.34 | +6.989% | 13 | 104 | +242.613% |
| 2025-04-21 | 71.00 | 71.00 | 66.68 | 66.68 | -7.260% | 9 | 103 | +266.557% |
| 2025-04-17 | 72.25 | 72.60 | 70.00 | 71.90 | +5.286% | 19 | 78 | +239.944% |
| 2025-04-16 | 74.00 | 75.00 | 68.29 | 68.29 | -12.449% | 5 | 78 | +257.915% |
| 2025-04-11 | 69.91 | 78.00 | 69.91 | 78.00 | +3.175% | 24 | 78 | +213.359% |
| 2025-04-10 | 75.60 | 75.60 | 75.60 | 75.60 | -14.091% | 1 | 78 | +223.307% |
| 2025-04-09 | 73.35 | 88.00 | 73.35 | 88.00 | +47.899% | 22 | 78 | +177.750% |
| 2025-04-07 | 46.53 | 62.00 | 46.53 | 59.50 | +6.726% | 5 | 56 | +310.790% |
| 2025-04-04 | 59.73 | 59.73 | 55.75 | 55.75 | -27.484% | 8 | 54 | +338.422% |
| 2025-04-03 | 76.88 | 76.88 | 76.88 | 76.88 | -11.500% | 1 | 57 | +217.924% |
| 2025-03-28 | 86.87 | 86.87 | 86.87 | 86.87 | -10.453% | 2 | 56 | +181.363% |
| 2025-03-27 | 96.80 | 97.01 | 96.80 | 97.01 | +3.665% | 3 | 55 | +151.953% |
| 2025-03-12 | 93.58 | 93.58 | 93.58 | 93.58 | +6.341% | 1 | 55 | +161.188% |
| 2025-03-11 | 92.00 | 92.00 | 88.00 | 88.00 | -5.478% | 2 | 54 | +177.750% |
| 2025-03-10 | 93.10 | 93.10 | 93.10 | 93.10 | -5.010% | 3 | 54 | +162.535% |
| 2025-03-07 | 98.01 | 98.01 | 98.01 | 98.01 | -6.790% | 2 | 54 | +149.383% |
| 2025-03-04 | 105.15 | 105.15 | 105.15 | 105.15 | -4.842% | 1 | 53 | +132.449% |
| 2025-02-28 | 108.00 | 110.50 | 108.00 | 110.50 | -7.593% | 4 | 52 | +121.195% |
| 2025-02-27 | 119.58 | 119.58 | 119.58 | 119.58 | -17.246% | 1 | 52 | +104.399% |
| 2025-02-19 | 144.50 | 144.50 | 144.50 | 144.50 | -0.145% | 1 | 51 | +69.149% |
| 2025-02-18 | 144.00 | 144.71 | 144.00 | 144.71 | +6.663% | 23 | 52 | +68.903% |
| 2025-02-12 | 135.67 | 135.67 | 135.67 | 135.67 | +5.992% | 2 | 68 | +80.158% |
| 2025-02-03 | 128.00 | 128.00 | 128.00 | 128.00 | -2.883% | 1 | 68 | +90.953% |
| 2025-01-29 | 129.85 | 131.91 | 129.85 | 131.80 | +4.206% | 14 | 67 | +85.448% |
| 2025-01-27 | 127.50 | 127.50 | 126.48 | 126.48 | -5.893% | 3 | 55 | +93.248% |
| 2025-01-17 | 134.40 | 134.40 | 134.40 | 134.40 | +4.186% | 2 | 51 | +81.860% |
| 2025-01-16 | 129.00 | 129.00 | 129.00 | 129.00 | +0.194% | 1 | 51 | +89.473% |
| 2024-12-31 | 128.75 | 128.75 | 128.75 | 128.75 | -3.392% | 1 | 49 | +89.841% |
| 2024-12-27 | 133.27 | 133.27 | 133.27 | 133.27 | -10.413% | 2 | 49 | +83.402% |
| 2024-12-18 | 148.76 | 148.76 | 148.76 | 148.76 | +6.159% | 1 | 48 | +64.305% |
| 2024-12-13 | 140.13 | 140.13 | 140.13 | 140.13 | +4.139% | 2 | 49 | +74.424% |
| 2024-12-09 | 134.56 | 134.56 | 134.56 | 134.56 | -0.613% | 3 | 49 | +81.644% |
| 2024-12-05 | 135.39 | 135.39 | 135.39 | 135.39 | +5.510% | 3 | 46 | +80.530% |
| 2024-12-02 | 128.32 | 128.32 | 128.32 | 128.32 | +3.852% | 1 | 49 | +90.477% |
| 2024-11-25 | 123.56 | 123.56 | 123.56 | 123.56 | +3.640% | 3 | 48 | +97.815% |
| 2024-11-21 | 120.00 | 120.00 | 119.22 | 119.22 | -5.568% | 21 | 25 | +105.016% |
| 2024-11-14 | 126.25 | 126.25 | 126.25 | 126.25 | -1.797% | 1 | 25 | +93.600% |
| 2024-11-11 | 128.56 | 128.56 | 128.56 | 128.56 | -1.690% | 1 | 24 | +90.121% |
| 2024-11-08 | 127.42 | 130.77 | 127.42 | 130.77 | +3.786% | 6 | 23 | +86.908% |
| 2024-11-07 | 126.00 | 126.00 | 126.00 | 126.00 | +17.111% | 8 | 20 | +93.984% |
| 2024-11-04 | 108.70 | 108.70 | 106.82 | 107.59 | +0.853% | 4 | 12 | +127.177% |
| 2024-10-31 | 106.68 | 106.68 | 106.68 | 106.68 | -5.593% | 1 | 8 | +129.115% |
| 2024-10-22 | 113.00 | 113.00 | 113.00 | 113.00 | +1.546% | 1 | 7 | +116.301% |
| 2024-10-18 | 111.60 | 111.60 | 111.28 | 111.28 | +1.431% | 4 | 6 | +119.644% |
| 2024-10-16 | 109.71 | 109.71 | 109.71 | 109.71 | +10.953% | 1 | 4 | +122.787% |
| 2024-10-01 | 98.88 | 98.88 | 98.88 | 98.88 | +5.035% | 1 | 3 | +147.189% |
| 2024-09-18 | 94.14 | 94.14 | 94.14 | 94.14 | -0.021% | 1 | 2 | +159.635% |
| 2024-09-17 | 94.16 | 94.16 | 94.16 | 94.16 | +1.949% | 1 | 1 | +159.579% |
| 2024-09-16 | 92.58 | 92.58 | 92.36 | 92.36 | 0.000% | 2 | 1 | +164.638% |