QQQ270115C00455000
QQQ Jan 15 2027 455.00 Call
optionOPRA
EODNov 5, 2026
218.62USD-20.847%(-57.58)1Vol136OI
QQQ270115C00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 218.62 | 218.62 | 218.62 | 218.62 | -20.847% | 1 | 136 | 0.000% |
| 2026-10-21 | 276.20 | 276.20 | 276.20 | 276.20 | -9.930% | 9 | 136 | -20.847% |
| 2026-10-07 | 305.55 | 306.65 | 305.55 | 306.65 | +1.766% | 2 | 137 | -28.707% |
| 2026-10-02 | 301.33 | 301.33 | 301.33 | 301.33 | +15.594% | 1 | 137 | -27.448% |
| 2026-07-21 | 260.68 | 260.68 | 260.68 | 260.68 | -7.560% | 2 | 139 | -16.135% |
| 2026-06-29 | 282.00 | 282.00 | 282.00 | 282.00 | -4.762% | 1 | 139 | -22.475% |
| 2026-06-22 | 296.02 | 296.10 | 296.02 | 296.10 | -1.843% | 40 | 123 | -26.167% |
| 2026-06-15 | 301.66 | 301.66 | 301.66 | 301.66 | +12.312% | 5 | 119 | -27.528% |
| 2026-06-11 | 268.59 | 268.59 | 268.59 | 268.59 | +6.867% | 2 | 120 | -18.605% |
| 2026-06-09 | 251.33 | 251.33 | 251.33 | 251.33 | -13.035% | 1 | 119 | -13.015% |
| 2026-05-28 | 289.00 | 289.00 | 289.00 | 289.00 | +22.979% | 1 | 120 | -24.353% |
| 2026-05-01 | 235.00 | 235.00 | 235.00 | 235.00 | +4.700% | 1 | 120 | -6.970% |
| 2026-04-30 | 224.45 | 224.45 | 224.45 | 224.45 | +1.745% | 1 | 120 | -2.597% |
| 2026-04-28 | 220.60 | 220.60 | 220.60 | 220.60 | -0.845% | 1 | 121 | -0.898% |
| 2026-04-24 | 222.48 | 222.48 | 222.48 | 222.48 | +4.031% | 1 | 120 | -1.735% |
| 2026-04-22 | 213.86 | 213.86 | 213.86 | 213.86 | +39.313% | 1 | 120 | +2.226% |
| 2026-04-02 | 153.51 | 153.51 | 153.51 | 153.51 | -3.677% | 1 | 120 | +42.414% |
| 2026-03-24 | 159.37 | 159.37 | 159.37 | 159.37 | -0.437% | 1 | 120 | +37.178% |
| 2026-03-19 | 160.20 | 160.20 | 160.07 | 160.07 | -2.474% | 7 | 120 | +36.578% |
| 2026-03-09 | 164.13 | 164.13 | 164.13 | 164.13 | -16.495% | 2 | 117 | +33.199% |
| 2026-02-02 | 196.55 | 196.55 | 196.55 | 196.55 | -2.876% | 1 | 117 | +11.229% |
| 2026-01-28 | 202.37 | 202.37 | 202.37 | 202.37 | +3.971% | 2 | 116 | +8.030% |
| 2026-01-26 | 194.64 | 194.64 | 194.64 | 194.64 | +1.906% | 1 | 116 | +12.320% |
| 2026-01-02 | 191.00 | 191.00 | 191.00 | 191.00 | +1.596% | 1 | 117 | +14.461% |
| 2025-12-31 | 188.00 | 188.00 | 188.00 | 188.00 | +4.735% | 1 | 117 | +16.287% |
| 2025-11-24 | 179.50 | 179.50 | 179.50 | 179.50 | +8.768% | 1 | 117 | +21.794% |
| 2025-11-21 | 165.03 | 165.03 | 165.03 | 165.03 | -11.843% | 2 | 117 | +32.473% |
| 2025-11-20 | 187.20 | 187.20 | 187.20 | 187.20 | +5.834% | 10 | 117 | +16.784% |
| 2025-11-18 | 176.88 | 176.88 | 176.88 | 176.88 | -4.626% | 1 | 113 | +23.598% |
| 2025-11-14 | 169.06 | 185.46 | 169.06 | 185.46 | -9.611% | 20 | 112 | +17.880% |
| 2025-10-31 | 205.18 | 205.18 | 205.18 | 205.18 | -0.398% | 5 | 102 | +6.550% |
| 2025-10-30 | 206.00 | 206.00 | 206.00 | 206.00 | +2.493% | 1 | 107 | +6.126% |
| 2025-10-27 | 201.98 | 201.98 | 200.99 | 200.99 | +11.661% | 2 | 104 | +8.772% |
| 2025-10-10 | 180.00 | 180.00 | 180.00 | 180.00 | -3.293% | 1 | 104 | +21.456% |
| 2025-10-09 | 186.14 | 186.14 | 186.13 | 186.13 | +8.215% | 2 | 103 | +17.456% |
| 2025-09-25 | 172.00 | 172.00 | 172.00 | 172.00 | -1.944% | 1 | 104 | +27.105% |
| 2025-09-24 | 175.41 | 175.41 | 175.41 | 175.41 | +0.550% | 5 | 105 | +24.634% |
| 2025-09-19 | 174.45 | 174.45 | 174.45 | 174.45 | +0.121% | 1 | 100 | +25.320% |
| 2025-09-18 | 174.24 | 174.24 | 174.24 | 174.24 | +6.634% | 1 | 101 | +25.471% |
| 2025-09-11 | 163.40 | 163.40 | 163.40 | 163.40 | +6.902% | 1 | 102 | +33.794% |
| 2025-08-19 | 152.85 | 152.85 | 152.85 | 152.85 | -3.741% | 1 | 102 | +43.029% |
| 2025-08-15 | 158.79 | 158.79 | 158.79 | 158.79 | +0.500% | 2 | 102 | +37.679% |
| 2025-08-08 | 158.00 | 158.00 | 158.00 | 158.00 | +5.601% | 1 | 104 | +38.367% |
| 2025-08-05 | 149.62 | 149.62 | 149.62 | 149.62 | -2.056% | 1 | 105 | +46.117% |
| 2025-07-29 | 152.76 | 152.76 | 152.76 | 152.76 | +6.283% | 1 | 106 | +43.113% |
| 2025-07-09 | 143.73 | 143.73 | 143.73 | 143.73 | -0.471% | 1 | 107 | +52.105% |
| 2025-07-03 | 143.73 | 144.41 | 143.73 | 144.41 | +3.490% | 4 | 112 | +51.388% |
| 2025-06-30 | 139.54 | 139.54 | 139.54 | 139.54 | +0.962% | 1 | 112 | +56.672% |
| 2025-06-27 | 138.21 | 138.21 | 138.21 | 138.21 | +4.451% | 1 | 112 | +58.180% |
| 2025-06-25 | 132.00 | 132.32 | 132.00 | 132.32 | +5.788% | 50 | 113 | +65.221% |
| 2025-06-23 | 124.20 | 125.08 | 124.20 | 125.08 | -1.798% | 3 | 125 | +74.784% |
| 2025-06-16 | 127.87 | 128.29 | 127.37 | 127.37 | -0.918% | 51 | 122 | +71.642% |
| 2025-06-11 | 128.55 | 128.55 | 128.55 | 128.55 | +4.064% | 2 | 121 | +70.066% |
| 2025-06-04 | 123.53 | 123.53 | 123.53 | 123.53 | +3.885% | 2 | 119 | +76.977% |
| 2025-06-02 | 114.98 | 118.91 | 114.95 | 118.91 | +2.420% | 6 | 119 | +83.853% |
| 2025-05-29 | 117.01 | 118.75 | 116.10 | 116.10 | -1.602% | 12 | 119 | +88.303% |
| 2025-05-28 | 117.99 | 117.99 | 117.99 | 117.99 | +2.600% | 1 | 122 | +85.287% |
| 2025-05-13 | 115.00 | 115.00 | 115.00 | 115.00 | +11.186% | 2 | 122 | +90.104% |
| 2025-05-12 | 103.43 | 103.43 | 103.43 | 103.43 | +7.874% | 1 | 123 | +111.370% |
| 2025-05-08 | 95.88 | 95.88 | 95.88 | 95.88 | +7.308% | 3 | 123 | +128.014% |
| 2025-05-06 | 88.17 | 89.35 | 88.17 | 89.35 | -5.610% | 2 | 123 | +144.678% |
| 2025-05-05 | 94.66 | 94.66 | 94.66 | 94.66 | +15.074% | 1 | 124 | +130.953% |
| 2025-04-29 | 81.40 | 82.27 | 81.40 | 82.26 | +13.072% | 3 | 125 | +165.767% |
| 2025-04-24 | 72.10 | 72.75 | 72.10 | 72.75 | +23.305% | 2 | 128 | +200.509% |
| 2025-04-21 | 59.00 | 59.00 | 59.00 | 59.00 | -8.880% | 5 | 127 | +270.542% |
| 2025-04-16 | 67.49 | 67.49 | 64.75 | 64.75 | -12.712% | 6 | 129 | +237.637% |
| 2025-04-15 | 74.18 | 74.18 | 74.18 | 74.18 | -1.093% | 2 | 129 | +194.716% |
| 2025-04-14 | 76.00 | 76.00 | 73.30 | 75.00 | +2.740% | 6 | 129 | +191.493% |
| 2025-04-11 | 73.00 | 73.00 | 73.00 | 73.00 | +10.606% | 10 | 129 | +199.479% |
| 2025-04-10 | 66.00 | 66.00 | 66.00 | 66.00 | -2.741% | 5 | 124 | +231.242% |
| 2025-04-09 | 68.25 | 68.25 | 67.86 | 67.86 | +33.059% | 4 | 125 | +222.163% |
| 2025-04-07 | 33.73 | 51.00 | 33.73 | 51.00 | -8.994% | 6 | 127 | +328.667% |
| 2025-04-04 | 56.74 | 56.74 | 52.68 | 56.04 | -18.190% | 38 | 127 | +290.114% |
| 2025-04-03 | 72.14 | 72.14 | 68.50 | 68.50 | -16.116% | 8 | 138 | +219.153% |
| 2025-04-02 | 86.00 | 86.26 | 81.66 | 81.66 | +0.517% | 8 | 131 | +167.720% |
| 2025-04-01 | 81.24 | 81.24 | 81.24 | 81.24 | +11.288% | 1 | 125 | +169.104% |
| 2025-03-31 | 73.00 | 73.00 | 73.00 | 73.00 | -7.886% | 1 | 124 | +199.479% |
| 2025-03-28 | 80.00 | 80.00 | 79.25 | 79.25 | -9.728% | 4 | 125 | +175.861% |
| 2025-03-17 | 87.79 | 87.79 | 87.79 | 87.79 | +8.772% | 1 | 125 | +149.026% |
| 2025-03-13 | 84.00 | 84.00 | 80.71 | 80.71 | -8.336% | 6 | 130 | +170.871% |
| 2025-03-12 | 87.81 | 88.13 | 87.81 | 88.05 | +4.115% | 4 | 130 | +148.291% |
| 2025-03-10 | 88.20 | 88.20 | 84.57 | 84.57 | -11.906% | 159 | 134 | +158.508% |
| 2025-03-07 | 94.00 | 96.00 | 90.67 | 96.00 | -4.000% | 328 | 218 | +127.729% |
| 2025-03-06 | 100.77 | 100.87 | 100.00 | 100.00 | +1.482% | 3 | 64 | +118.620% |
| 2025-03-04 | 98.54 | 98.54 | 98.54 | 98.54 | -14.358% | 2 | 64 | +121.859% |
| 2025-02-25 | 114.05 | 115.06 | 114.05 | 115.06 | -7.277% | 2 | 61 | +90.005% |
| 2025-02-24 | 124.09 | 124.09 | 124.09 | 124.09 | -5.599% | 2 | 61 | +76.179% |
| 2025-02-10 | 131.45 | 131.45 | 131.45 | 131.45 | +3.561% | 1 | 59 | +66.314% |
| 2025-02-04 | 126.93 | 126.93 | 126.93 | 126.93 | +6.861% | 1 | 58 | +72.237% |
| 2025-02-03 | 118.78 | 118.78 | 118.78 | 118.78 | -0.444% | 1 | 57 | +84.055% |
| 2025-01-27 | 119.79 | 119.79 | 119.31 | 119.31 | -9.955% | 3 | 56 | +83.237% |
| 2025-01-23 | 132.50 | 132.50 | 132.50 | 132.50 | -2.221% | 1 | 56 | +64.996% |
| 2025-01-22 | 135.51 | 135.51 | 135.51 | 135.51 | +5.047% | 1 | 55 | +61.331% |
| 2025-01-21 | 126.35 | 129.00 | 126.35 | 129.00 | +2.568% | 7 | 55 | +69.473% |
| 2025-01-07 | 125.77 | 125.77 | 125.77 | 125.77 | -0.867% | 1 | 48 | +73.825% |
| 2024-12-27 | 126.03 | 126.87 | 126.03 | 126.87 | -6.272% | 10 | 48 | +72.318% |
| 2024-12-26 | 135.36 | 135.36 | 135.36 | 135.36 | +6.886% | 4 | 48 | +61.510% |
| 2024-12-20 | 126.64 | 126.64 | 126.64 | 126.64 | -9.543% | 4 | 48 | +72.631% |
| 2024-12-18 | 140.00 | 140.00 | 140.00 | 140.00 | +3.436% | 3 | 48 | +56.157% |
| 2024-12-13 | 133.15 | 135.35 | 133.15 | 135.35 | +1.966% | 38 | 48 | +61.522% |
| 2024-12-12 | 132.74 | 132.74 | 132.74 | 132.74 | +2.581% | 17 | 47 | +64.698% |
| 2024-12-06 | 129.40 | 129.40 | 129.40 | 129.40 | +16.451% | 20 | 47 | +68.949% |
| 2024-11-27 | 111.69 | 111.69 | 111.12 | 111.12 | -2.329% | 4 | 37 | +96.742% |
| 2024-11-22 | 113.77 | 113.77 | 113.77 | 113.77 | +1.481% | 2 | 37 | +92.160% |
| 2024-11-21 | 112.11 | 112.11 | 112.11 | 112.11 | +1.182% | 3 | 33 | +95.005% |
| 2024-11-19 | 110.80 | 110.80 | 110.80 | 110.80 | +2.139% | 3 | 33 | +97.310% |
| 2024-11-15 | 108.48 | 108.48 | 108.48 | 108.48 | -9.562% | 4 | 30 | +101.530% |
| 2024-11-13 | 119.95 | 119.95 | 119.95 | 119.95 | +0.301% | 1 | 28 | +82.259% |
| 2024-11-11 | 119.59 | 119.59 | 119.59 | 119.59 | -1.206% | 2 | 27 | +82.808% |
| 2024-11-08 | 123.00 | 123.00 | 121.05 | 121.05 | +16.171% | 4 | 25 | +80.603% |
| 2024-11-05 | 104.20 | 104.20 | 104.20 | 104.20 | +2.157% | 1 | 25 | +109.808% |
| 2024-11-04 | 102.00 | 102.00 | 102.00 | 102.00 | -2.718% | 1 | 25 | +114.333% |
| 2024-10-23 | 104.45 | 104.85 | 104.45 | 104.85 | -1.085% | 6 | 25 | +108.507% |
| 2024-10-21 | 105.50 | 106.00 | 105.10 | 106.00 | +4.671% | 23 | 22 | +106.245% |
| 2024-10-16 | 101.27 | 101.27 | 101.27 | 101.27 | +6.994% | 20 | 22 | +115.878% |
| 2024-09-20 | 94.65 | 94.65 | 94.65 | 94.65 | +8.756% | 2 | 3 | +130.977% |
| 2024-09-18 | 87.03 | 87.03 | 87.03 | 87.03 | 0.000% | 2 | 2 | +151.201% |