QQQ270115C00465000
QQQ Jan 15 2027 465.00 Call
optionOPRA
EODNov 5, 2026
197.52USD-23.144%(-59.48)2Vol53OI
QQQ270115C00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 192.40 | 197.52 | 192.40 | 197.52 | -23.144% | 2 | 54 | 0.000% |
| 2026-08-31 | 257.00 | 257.00 | 257.00 | 257.00 | -7.620% | 6 | 50 | -23.144% |
| 2026-08-17 | 278.20 | 278.20 | 278.20 | 278.20 | +7.000% | 1 | 50 | -29.001% |
| 2026-07-02 | 260.00 | 260.00 | 260.00 | 260.00 | -9.703% | 1 | 51 | -24.031% |
| 2026-06-22 | 287.79 | 287.94 | 287.79 | 287.94 | +1.213% | 2 | 51 | -31.402% |
| 2026-06-15 | 284.49 | 284.49 | 284.49 | 284.49 | +6.193% | 1 | 50 | -30.570% |
| 2026-06-12 | 264.62 | 267.90 | 264.62 | 267.90 | -6.410% | 2 | 51 | -26.271% |
| 2026-06-04 | 286.25 | 286.25 | 286.25 | 286.25 | +2.742% | 5 | 51 | -30.997% |
| 2026-05-27 | 278.61 | 278.61 | 278.61 | 278.61 | +6.616% | 1 | 51 | -29.105% |
| 2026-05-20 | 261.56 | 261.56 | 261.32 | 261.32 | +0.123% | 2 | 50 | -24.415% |
| 2026-05-08 | 257.47 | 261.00 | 257.47 | 261.00 | +21.792% | 2 | 50 | -24.322% |
| 2026-04-24 | 214.30 | 214.30 | 214.30 | 214.30 | +6.628% | 1 | 50 | -7.830% |
| 2026-04-20 | 200.98 | 200.98 | 200.98 | 200.98 | +5.863% | 1 | 51 | -1.722% |
| 2026-04-15 | 189.85 | 189.85 | 189.85 | 189.85 | +6.365% | 2 | 51 | +4.040% |
| 2026-04-14 | 178.49 | 178.49 | 178.49 | 178.49 | +34.213% | 2 | 51 | +10.662% |
| 2026-03-27 | 132.99 | 132.99 | 132.99 | 132.99 | -12.241% | 1 | 51 | +48.522% |
| 2026-03-23 | 151.54 | 151.54 | 151.54 | 151.54 | -5.641% | 1 | 51 | +30.342% |
| 2026-03-16 | 160.60 | 160.60 | 160.60 | 160.60 | +2.949% | 1 | 50 | +22.989% |
| 2026-03-13 | 156.00 | 156.00 | 156.00 | 156.00 | -5.455% | 1 | 51 | +26.615% |
| 2026-02-20 | 165.00 | 165.00 | 165.00 | 165.00 | +2.964% | 1 | 50 | +19.709% |
| 2026-02-17 | 160.25 | 160.25 | 160.25 | 160.25 | -6.188% | 1 | 50 | +23.257% |
| 2026-02-12 | 170.82 | 170.82 | 170.82 | 170.82 | +8.983% | 1 | 51 | +15.630% |
| 2026-02-05 | 162.18 | 162.18 | 156.74 | 156.74 | -9.462% | 2 | 52 | +26.018% |
| 2026-02-04 | 173.12 | 173.12 | 173.12 | 173.12 | -6.280% | 1 | 51 | +14.094% |
| 2026-02-02 | 184.72 | 184.72 | 184.72 | 184.72 | -5.136% | 2 | 51 | +6.929% |
| 2026-01-28 | 194.72 | 194.72 | 194.72 | 194.72 | +1.953% | 1 | 52 | +1.438% |
| 2026-01-27 | 190.99 | 190.99 | 190.99 | 190.99 | +10.144% | 2 | 52 | +3.419% |
| 2026-01-21 | 173.40 | 173.40 | 173.40 | 173.40 | -5.121% | 2 | 53 | +13.910% |
| 2026-01-16 | 182.97 | 182.97 | 182.76 | 182.76 | +0.203% | 2 | 55 | +8.076% |
| 2026-01-15 | 182.39 | 182.39 | 182.39 | 182.39 | -2.720% | 1 | 55 | +8.295% |
| 2026-01-07 | 187.49 | 187.49 | 187.49 | 187.49 | +8.426% | 1 | 55 | +5.350% |
| 2026-01-02 | 173.36 | 173.36 | 172.92 | 172.92 | -3.407% | 3 | 54 | +14.226% |
| 2025-12-31 | 179.02 | 179.02 | 179.02 | 179.02 | -2.664% | 2 | 56 | +10.334% |
| 2025-12-24 | 183.92 | 183.92 | 183.92 | 183.92 | +0.431% | 2 | 57 | +7.395% |
| 2025-12-23 | 183.13 | 183.13 | 183.13 | 183.13 | -2.122% | 1 | 57 | +7.858% |
| 2025-12-10 | 186.46 | 187.10 | 186.46 | 187.10 | -1.526% | 11 | 57 | +5.569% |
| 2025-12-05 | 190.00 | 190.00 | 190.00 | 190.00 | +1.877% | 6 | 51 | +3.958% |
| 2025-12-02 | 186.50 | 186.50 | 186.50 | 186.50 | +2.868% | 1 | 56 | +5.909% |
| 2025-11-28 | 181.30 | 181.30 | 181.30 | 181.30 | +6.628% | 3 | 55 | +8.946% |
| 2025-11-24 | 170.03 | 170.03 | 170.03 | 170.03 | +9.253% | 1 | 54 | +16.168% |
| 2025-11-21 | 155.63 | 155.63 | 155.63 | 155.63 | -7.911% | 3 | 54 | +26.916% |
| 2025-11-20 | 178.10 | 178.10 | 169.00 | 169.00 | -10.192% | 35 | 51 | +16.876% |
| 2025-11-12 | 188.18 | 188.18 | 188.18 | 188.18 | +10.156% | 1 | 54 | +4.963% |
| 2025-11-07 | 170.83 | 170.83 | 170.83 | 170.83 | -1.340% | 1 | 54 | +15.624% |
| 2025-10-22 | 173.77 | 173.77 | 173.15 | 173.15 | -2.943% | 2 | 54 | +14.075% |
| 2025-10-20 | 178.40 | 178.40 | 178.40 | 178.40 | +5.059% | 1 | 54 | +10.717% |
| 2025-10-15 | 169.81 | 169.81 | 169.81 | 169.81 | +0.616% | 1 | 54 | +16.318% |
| 2025-09-29 | 168.77 | 168.77 | 168.77 | 168.77 | +1.565% | 2 | 54 | +17.035% |
| 2025-09-26 | 166.40 | 166.40 | 166.17 | 166.17 | -1.541% | 4 | 56 | +18.866% |
| 2025-09-23 | 168.77 | 168.77 | 168.77 | 168.77 | +2.198% | 3 | 60 | +17.035% |
| 2025-09-18 | 163.49 | 165.14 | 163.49 | 165.14 | +1.431% | 2 | 60 | +19.608% |
| 2025-09-17 | 162.81 | 162.81 | 162.81 | 162.81 | +1.206% | 1 | 60 | +21.319% |
| 2025-09-15 | 160.21 | 160.87 | 160.21 | 160.87 | +2.465% | 3 | 60 | +22.782% |
| 2025-09-12 | 157.00 | 157.00 | 157.00 | 157.00 | +3.967% | 2 | 60 | +25.809% |
| 2025-09-08 | 151.63 | 151.63 | 151.01 | 151.01 | +4.059% | 51 | 60 | +30.799% |
| 2025-08-29 | 145.12 | 145.12 | 145.12 | 145.12 | -3.021% | 1 | 109 | +36.108% |
| 2025-08-18 | 149.64 | 149.64 | 149.64 | 149.64 | -1.953% | 1 | 109 | +31.997% |
| 2025-08-12 | 152.62 | 152.62 | 152.62 | 152.62 | +9.014% | 1 | 110 | +29.419% |
| 2025-08-04 | 140.00 | 140.00 | 140.00 | 140.00 | -6.034% | 1 | 110 | +41.086% |
| 2025-07-31 | 148.99 | 148.99 | 148.99 | 148.99 | +7.706% | 2 | 110 | +32.573% |
| 2025-07-17 | 138.57 | 138.57 | 138.32 | 138.33 | -0.389% | 37 | 111 | +42.789% |
| 2025-07-15 | 138.87 | 138.87 | 138.87 | 138.87 | +4.312% | 1 | 74 | +42.234% |
| 2025-07-08 | 133.13 | 133.13 | 133.13 | 133.13 | -1.019% | 1 | 73 | +48.366% |
| 2025-07-07 | 133.89 | 134.50 | 133.89 | 134.50 | -1.154% | 2 | 73 | +46.855% |
| 2025-07-03 | 136.07 | 136.07 | 136.07 | 136.07 | +3.744% | 1 | 74 | +45.161% |
| 2025-07-02 | 131.16 | 131.16 | 131.16 | 131.16 | +0.768% | 1 | 74 | +50.595% |
| 2025-07-01 | 130.47 | 130.47 | 130.16 | 130.16 | +5.727% | 4 | 75 | +51.752% |
| 2025-06-24 | 123.47 | 123.78 | 123.11 | 123.11 | +4.774% | 4 | 75 | +60.442% |
| 2025-06-18 | 118.00 | 118.00 | 117.50 | 117.50 | +0.599% | 10 | 75 | +68.102% |
| 2025-06-06 | 116.80 | 116.80 | 116.80 | 116.80 | +0.335% | 10 | 75 | +69.110% |
| 2025-06-05 | 118.91 | 118.91 | 116.41 | 116.41 | +0.683% | 10 | 75 | +69.676% |
| 2025-06-03 | 114.50 | 115.62 | 114.50 | 115.62 | +5.928% | 6 | 75 | +70.835% |
| 2025-06-02 | 108.31 | 109.15 | 108.31 | 109.15 | +6.146% | 4 | 75 | +80.962% |
| 2025-05-23 | 102.83 | 102.83 | 102.83 | 102.83 | -4.787% | 2 | 77 | +92.084% |
| 2025-05-22 | 106.14 | 108.00 | 106.14 | 108.00 | -3.260% | 2 | 77 | +82.889% |
| 2025-05-21 | 111.64 | 111.64 | 111.64 | 111.64 | +2.525% | 5 | 77 | +76.926% |
| 2025-05-19 | 108.89 | 108.89 | 108.89 | 108.89 | +1.435% | 1 | 72 | +81.394% |
| 2025-05-13 | 107.70 | 107.70 | 107.24 | 107.35 | +7.501% | 8 | 72 | +83.996% |
| 2025-05-12 | 98.39 | 99.86 | 98.39 | 99.86 | +10.514% | 2 | 72 | +97.797% |
| 2025-05-08 | 90.00 | 90.36 | 90.00 | 90.36 | +6.306% | 5 | 72 | +118.592% |
| 2025-05-05 | 85.00 | 85.00 | 85.00 | 85.00 | -0.211% | 1 | 72 | +132.376% |
| 2025-05-01 | 85.18 | 85.18 | 85.18 | 85.18 | +16.749% | 1 | 72 | +131.885% |
| 2025-04-30 | 71.25 | 72.96 | 71.25 | 72.96 | +1.137% | 9 | 72 | +170.724% |
| 2025-04-28 | 74.90 | 74.90 | 72.14 | 72.14 | -1.165% | 8 | 74 | +173.801% |
| 2025-04-25 | 72.00 | 72.99 | 72.00 | 72.99 | +1.375% | 8 | 77 | +170.612% |
| 2025-04-24 | 72.00 | 72.00 | 72.00 | 72.00 | +22.658% | 3 | 78 | +174.333% |
| 2025-04-22 | 58.73 | 58.73 | 58.70 | 58.70 | +15.098% | 2 | 78 | +236.491% |
| 2025-04-21 | 54.36 | 54.54 | 51.00 | 51.00 | -14.098% | 11 | 78 | +287.294% |
| 2025-04-17 | 59.37 | 59.37 | 59.37 | 59.37 | -4.718% | 1 | 78 | +232.693% |
| 2025-04-16 | 63.00 | 63.00 | 62.31 | 62.31 | -11.037% | 4 | 78 | +216.996% |
| 2025-04-14 | 70.04 | 70.04 | 70.04 | 70.04 | +12.064% | 3 | 82 | +182.010% |
| 2025-04-10 | 60.00 | 62.50 | 60.00 | 62.50 | -11.322% | 2 | 82 | +216.032% |
| 2025-04-09 | 68.00 | 71.45 | 68.00 | 70.48 | +58.311% | 15 | 81 | +180.250% |
| 2025-04-07 | 39.69 | 44.52 | 39.69 | 44.52 | -3.927% | 4 | 81 | +343.666% |
| 2025-04-04 | 54.03 | 54.03 | 46.34 | 46.34 | -24.589% | 26 | 81 | +326.241% |
| 2025-04-03 | 66.50 | 66.50 | 61.45 | 61.45 | -16.959% | 10 | 83 | +221.432% |
| 2025-04-01 | 71.75 | 74.00 | 71.75 | 74.00 | +2.778% | 31 | 74 | +166.919% |
| 2025-03-31 | 68.03 | 72.63 | 68.03 | 72.00 | -3.161% | 30 | 73 | +174.333% |
| 2025-03-28 | 73.50 | 74.35 | 73.50 | 74.35 | -8.862% | 58 | 94 | +165.662% |
| 2025-03-27 | 81.58 | 81.58 | 81.58 | 81.58 | -4.024% | 1 | 65 | +142.118% |
| 2025-03-26 | 88.16 | 88.16 | 85.00 | 85.00 | -4.171% | 4 | 64 | +132.376% |
| 2025-03-24 | 90.34 | 90.34 | 88.50 | 88.70 | +11.572% | 4 | 63 | +122.683% |
| 2025-03-20 | 79.50 | 79.50 | 79.50 | 79.50 | -0.238% | 1 | 62 | +148.453% |
| 2025-03-18 | 78.81 | 79.74 | 78.30 | 79.69 | +1.866% | 170 | 61 | +147.860% |
| 2025-03-14 | 78.23 | 78.23 | 78.23 | 78.23 | +4.936% | 2 | 224 | +152.486% |
| 2025-03-13 | 81.51 | 81.51 | 74.55 | 74.55 | -9.163% | 179 | 58 | +164.950% |
| 2025-03-12 | 82.07 | 82.07 | 82.07 | 82.07 | +0.367% | 4 | 58 | +140.673% |
| 2025-03-11 | 76.93 | 81.78 | 75.62 | 81.77 | +0.951% | 5 | 62 | +141.556% |
| 2025-03-10 | 81.00 | 81.00 | 81.00 | 81.00 | -13.985% | 1 | 60 | +143.852% |
| 2025-03-05 | 94.16 | 94.17 | 94.16 | 94.17 | -1.906% | 2 | 59 | +109.748% |
| 2025-03-03 | 106.00 | 106.00 | 96.00 | 96.00 | -3.904% | 2 | 57 | +105.750% |
| 2025-02-28 | 100.08 | 100.30 | 99.90 | 99.90 | -2.375% | 6 | 56 | +97.718% |
| 2025-02-27 | 102.33 | 102.33 | 102.33 | 102.33 | -12.598% | 1 | 54 | +93.023% |
| 2025-02-24 | 116.87 | 117.08 | 116.87 | 117.08 | -7.079% | 3 | 53 | +68.705% |
| 2025-02-21 | 126.00 | 126.00 | 126.00 | 126.00 | -1.601% | 2 | 52 | +56.762% |
| 2025-02-20 | 128.05 | 128.05 | 128.05 | 128.05 | -1.749% | 2 | 52 | +54.252% |
| 2025-02-14 | 129.50 | 130.33 | 129.50 | 130.33 | +8.041% | 4 | 53 | +51.554% |
| 2025-02-04 | 120.63 | 120.63 | 120.63 | 120.63 | +4.072% | 41 | 53 | +63.740% |
| 2025-02-03 | 115.91 | 115.91 | 115.91 | 115.91 | +3.491% | 10 | 62 | +70.408% |
| 2025-01-27 | 112.53 | 112.53 | 112.00 | 112.00 | -12.616% | 3 | 72 | +76.357% |
| 2025-01-22 | 127.00 | 128.17 | 127.00 | 128.17 | +18.676% | 2 | 70 | +54.108% |
| 2025-01-14 | 108.00 | 108.00 | 108.00 | 108.00 | +0.437% | 1 | 70 | +82.889% |
| 2025-01-10 | 107.53 | 107.53 | 107.53 | 107.53 | -1.826% | 2 | 70 | +83.688% |
| 2025-01-02 | 109.53 | 109.53 | 109.53 | 109.53 | -3.498% | 2 | 70 | +80.334% |
| 2024-12-31 | 113.50 | 113.50 | 113.50 | 113.50 | -1.646% | 10 | 71 | +74.026% |
| 2024-12-30 | 115.40 | 115.40 | 115.40 | 115.40 | -9.141% | 1 | 71 | +71.161% |
| 2024-12-26 | 128.36 | 128.36 | 127.01 | 127.01 | +3.826% | 9 | 71 | +55.515% |
| 2024-12-20 | 122.33 | 122.33 | 122.33 | 122.33 | +1.233% | 1 | 66 | +61.465% |
| 2024-12-19 | 120.84 | 120.84 | 120.84 | 120.84 | -9.794% | 2 | 66 | +63.456% |
| 2024-12-16 | 133.05 | 133.96 | 133.05 | 133.96 | +4.689% | 20 | 84 | +47.447% |
| 2024-12-13 | 126.39 | 127.96 | 126.39 | 127.96 | +21.289% | 40 | 84 | +54.361% |
| 2024-11-06 | 105.50 | 105.50 | 105.50 | 105.50 | +11.770% | 2 | 66 | +87.223% |
| 2024-11-04 | 93.79 | 94.87 | 93.79 | 94.39 | -8.802% | 5 | 66 | +109.259% |
| 2024-10-30 | 103.50 | 103.50 | 103.50 | 103.50 | +6.910% | 1 | 62 | +90.841% |
| 2024-10-24 | 96.81 | 96.81 | 96.81 | 96.81 | -1.214% | 1 | 62 | +104.029% |
| 2024-10-23 | 98.00 | 98.00 | 98.00 | 98.00 | -1.190% | 1 | 62 | +101.551% |
| 2024-10-22 | 99.18 | 99.18 | 99.18 | 99.18 | +0.864% | 20 | 62 | +99.153% |
| 2024-10-18 | 98.33 | 98.33 | 98.33 | 98.33 | +3.494% | 40 | 42 | +100.875% |
| 2024-10-15 | 95.02 | 95.02 | 95.01 | 95.01 | -5.931% | 2 | 22 | +107.894% |
| 2024-10-14 | 101.00 | 101.00 | 101.00 | 101.00 | +2.020% | 1 | 20 | +95.564% |
| 2024-10-09 | 99.00 | 99.00 | 99.00 | 99.00 | +6.658% | 2 | 19 | +99.515% |
| 2024-10-08 | 92.82 | 92.82 | 92.82 | 92.82 | +4.609% | 2 | 19 | +112.799% |
| 2024-10-01 | 87.54 | 88.73 | 87.54 | 88.73 | +8.885% | 13 | 17 | +122.608% |
| 2024-09-17 | 81.85 | 81.85 | 81.49 | 81.49 | 0.000% | 4 | 4 | +142.386% |