QQQ270115C00835000
QQQ Jan 15 2027 835.00 Call
optionOPRA
EODNov 5, 2026
0.30USD-40.000%(-0.20)11Vol1,400OI
QQQ270115C00835000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -40.000% | 11 | 1,412 | 0.000% |
| 2026-11-04 | 0.6400 | 0.8000 | 0.4900 | 0.5000 | -20.635% | 116 | 1,379 | -40.000% |
| 2026-11-03 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | +18.868% | 13 | 1,387 | -52.381% |
| 2026-11-02 | 0.7000 | 0.7000 | 0.5300 | 0.5300 | -14.516% | 4 | 1,386 | -43.396% |
| 2026-10-30 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -38.000% | 6 | 1,383 | -51.613% |
| 2026-10-29 | 1.1800 | 1.2700 | 0.9700 | 1.0000 | -44.134% | 84 | 1,329 | -70.000% |
| 2026-10-28 | 1.5100 | 1.7900 | 1.5100 | 1.7900 | +12.579% | 5 | 1,326 | -83.240% |
| 2026-10-27 | 1.5000 | 1.6600 | 1.3700 | 1.5900 | +17.778% | 40 | 1,333 | -81.132% |
| 2026-10-26 | 1.3300 | 1.4200 | 1.3100 | 1.3500 | +12.500% | 13 | 1,336 | -77.778% |
| 2026-10-23 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | -9.774% | 4 | 1,338 | -75.000% |
| 2026-10-22 | 1.3600 | 1.5000 | 1.2100 | 1.3300 | -32.143% | 23 | 1,348 | -77.444% |
| 2026-10-21 | 1.8100 | 2.0100 | 1.8100 | 1.9600 | +28.947% | 45 | 1,328 | -84.694% |
| 2026-10-20 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | +3.401% | 203 | 1,331 | -80.263% |
| 2026-10-19 | 1.3300 | 1.5700 | 1.3300 | 1.4700 | +37.383% | 105 | 1,229 | -79.592% |
| 2026-10-16 | 1.6900 | 1.6900 | 1.0700 | 1.0700 | -47.030% | 72 | 1,210 | -71.963% |
| 2026-10-15 | 1.5600 | 2.0200 | 1.5600 | 2.0200 | +3.590% | 359 | 1,347 | -85.149% |
| 2026-10-14 | 2.9100 | 2.9100 | 1.9500 | 1.9500 | -42.815% | 54 | 1,354 | -84.615% |
| 2026-10-13 | 2.9900 | 3.5000 | 2.9900 | 3.4100 | -10.499% | 337 | 1,193 | -91.202% |
| 2026-10-12 | 4.2500 | 4.3500 | 3.7500 | 3.8100 | -23.800% | 315 | 1,399 | -92.126% |
| 2026-10-09 | 5.5000 | 5.5000 | 4.9400 | 5.0000 | -1.186% | 16 | 1,403 | -94.000% |
| 2026-10-08 | 6.2400 | 6.5000 | 4.4900 | 5.0600 | -28.732% | 408 | 1,381 | -94.071% |
| 2026-10-07 | 6.9500 | 7.1000 | 6.6700 | 7.1000 | -13.203% | 142 | 1,303 | -95.775% |
| 2026-10-06 | 8.4200 | 9.3000 | 8.0700 | 8.1800 | +5.277% | 371 | 1,083 | -96.333% |
| 2026-10-05 | 7.2000 | 7.9500 | 6.9900 | 7.7700 | +0.517% | 39 | 1,075 | -96.139% |
| 2026-10-02 | 7.1000 | 7.7300 | 7.1000 | 7.7300 | +41.575% | 8 | 1,073 | -96.119% |
| 2026-10-01 | 5.7200 | 5.7200 | 5.4600 | 5.4600 | -7.458% | 5 | 1,075 | -94.505% |
| 2026-09-30 | 6.1500 | 6.1500 | 5.9000 | 5.9000 | +12.381% | 85 | 991 | -94.915% |
| 2026-09-29 | 5.1500 | 5.2500 | 5.0000 | 5.2500 | +0.768% | 12 | 998 | -94.286% |
| 2026-09-28 | 5.7600 | 5.7600 | 4.4500 | 5.2100 | -22.700% | 8 | 1,001 | -94.242% |
| 2026-09-25 | 6.7600 | 6.7600 | 6.2000 | 6.7400 | +6.984% | 8 | 995 | -95.549% |
| 2026-09-24 | 5.8800 | 6.3000 | 5.8800 | 6.3000 | +6.961% | 4 | 993 | -95.238% |
| 2026-09-23 | 7.2600 | 7.2600 | 5.8900 | 5.8900 | -20.405% | 7 | 992 | -94.907% |
| 2026-09-22 | 7.1900 | 7.4100 | 6.8500 | 7.4000 | +20.718% | 74 | 939 | -95.946% |
| 2026-09-21 | 4.1300 | 6.3200 | 4.1300 | 6.1300 | +108.503% | 13 | 940 | -95.106% |
| 2026-09-18 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -1.342% | 1 | 949 | -89.796% |
| 2026-09-17 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +41.905% | 10 | 939 | -89.933% |
| 2026-09-16 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -40.171% | 3 | 942 | -85.714% |
| 2026-09-11 | 3.6100 | 3.6100 | 3.5100 | 3.5100 | -14.390% | 2 | 942 | -91.453% |
| 2026-09-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 1 | 942 | -92.683% |
| 2026-09-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +10.354% | 2 | 942 | -92.593% |
| 2026-09-04 | 3.6000 | 3.6700 | 3.6000 | 3.6700 | -2.133% | 7 | 943 | -91.826% |
| 2026-09-03 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | +38.376% | 11 | 943 | -92.000% |
| 2026-09-02 | 2.8200 | 2.8200 | 2.7100 | 2.7100 | +4.633% | 4 | 943 | -88.930% |
| 2026-09-01 | 2.8800 | 2.8800 | 2.5900 | 2.5900 | -31.662% | 6 | 944 | -88.417% |
| 2026-08-31 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | -31.588% | 3 | 945 | -92.084% |
| 2026-08-28 | 5.5600 | 5.5600 | 5.5400 | 5.5400 | +3.358% | 5 | 945 | -94.585% |
| 2026-08-27 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +9.165% | 2 | 944 | -94.403% |
| 2026-08-26 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +2.720% | 2 | 944 | -93.890% |
| 2026-08-25 | 5.1000 | 5.1000 | 4.7800 | 4.7800 | +5.055% | 3 | 942 | -93.724% |
| 2026-08-24 | 4.3600 | 4.5500 | 4.3000 | 4.5500 | -19.039% | 52 | 918 | -93.407% |
| 2026-08-21 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -0.882% | 1 | 918 | -94.662% |
| 2026-08-20 | 5.8400 | 5.8400 | 5.6200 | 5.6700 | -13.961% | 11 | 918 | -94.709% |
| 2026-08-19 | 6.8800 | 6.9000 | 6.5900 | 6.5900 | -5.180% | 24 | 906 | -95.448% |
| 2026-08-18 | 7.3700 | 7.5600 | 6.9500 | 6.9500 | -37.835% | 71 | 902 | -95.683% |
| 2026-08-14 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +0.540% | 2 | 900 | -97.317% |
| 2026-08-13 | 10.3600 | 11.1200 | 10.3600 | 11.1200 | +24.804% | 11 | 900 | -97.302% |
| 2026-08-12 | 9.2500 | 9.2500 | 8.9000 | 8.9100 | +1.829% | 4 | 899 | -96.633% |
| 2026-08-11 | 8.7600 | 8.7800 | 8.7500 | 8.7500 | -2.016% | 4 | 899 | -96.571% |
| 2026-08-10 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -11.233% | 10 | 899 | -96.641% |
| 2026-08-07 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -14.164% | 1 | 900 | -97.018% |
| 2026-08-05 | 14.4600 | 15.5100 | 11.6600 | 11.7200 | -16.106% | 136 | 890 | -97.440% |
| 2026-08-04 | 8.4500 | 13.9700 | 8.4500 | 13.9700 | +111.346% | 93 | 892 | -97.853% |
| 2026-08-03 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +31.673% | 1 | 892 | -95.461% |
| 2026-07-31 | 5.8000 | 5.8000 | 5.0200 | 5.0200 | +2.449% | 3 | 892 | -94.024% |
| 2026-07-30 | 4.0300 | 4.9000 | 4.0300 | 4.9000 | +56.550% | 7 | 893 | -93.878% |
| 2026-07-29 | 3.8900 | 4.4700 | 2.7600 | 3.1300 | -27.546% | 110 | 858 | -90.415% |
| 2026-07-28 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -10.928% | 1 | 857 | -93.056% |
| 2026-07-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -33.103% | 2 | 855 | -93.814% |
| 2026-07-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -23.442% | 1 | 855 | -95.862% |
| 2026-07-22 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +17.203% | 3 | 852 | -96.832% |
| 2026-07-20 | 8.2000 | 8.2300 | 8.0800 | 8.0800 | -13.767% | 11 | 852 | -96.287% |
| 2026-07-17 | 7.8800 | 9.3700 | 7.7400 | 9.3700 | -12.348% | 51 | 853 | -96.798% |
| 2026-07-16 | 11.1300 | 11.1300 | 10.6900 | 10.6900 | -15.159% | 4 | 852 | -97.194% |
| 2026-07-15 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -9.091% | 1 | 853 | -97.619% |
| 2026-07-14 | 12.9600 | 14.0000 | 12.9600 | 13.8600 | +14.451% | 66 | 789 | -97.835% |
| 2026-07-13 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -23.789% | 10 | 789 | -97.523% |
| 2026-07-09 | 15.1000 | 16.1100 | 15.1000 | 15.8900 | +13.581% | 7 | 785 | -98.112% |
| 2026-07-07 | 14.0200 | 14.0200 | 13.9900 | 13.9900 | -16.825% | 2 | 785 | -97.856% |
| 2026-07-06 | 17.5300 | 17.5300 | 16.8200 | 16.8200 | -5.133% | 5 | 782 | -98.216% |
| 2026-07-02 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | -12.789% | 1 | 781 | -98.308% |
| 2026-06-30 | 20.6100 | 20.6100 | 20.3300 | 20.3300 | +9.301% | 2 | 782 | -98.524% |
| 2026-06-29 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +3.333% | 1 | 782 | -98.387% |
| 2026-06-25 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +8.238% | 1 | 783 | -98.333% |
| 2026-06-24 | 19.3100 | 19.3100 | 16.6300 | 16.6300 | -12.658% | 13 | 788 | -98.196% |
| 2026-06-23 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | -23.992% | 2 | 786 | -98.424% |
| 2026-06-22 | 24.5800 | 25.0500 | 24.5800 | 25.0500 | +2.120% | 57 | 773 | -98.802% |
| 2026-06-18 | 23.4300 | 24.5300 | 23.4300 | 24.5300 | +7.165% | 4 | 773 | -98.777% |
| 2026-06-17 | 23.5600 | 23.5600 | 21.8100 | 22.8900 | -1.760% | 166 | 695 | -98.689% |
| 2026-06-16 | 25.3700 | 25.3700 | 23.0100 | 23.3000 | -11.474% | 55 | 681 | -98.712% |
| 2026-06-15 | 24.2000 | 26.3800 | 24.2000 | 26.3200 | +30.297% | 6 | 678 | -98.860% |
| 2026-06-12 | 20.4500 | 20.7000 | 20.2000 | 20.2000 | +5.044% | 13 | 677 | -98.515% |
| 2026-06-11 | 15.4200 | 19.2300 | 14.2500 | 19.2300 | +39.247% | 16 | 665 | -98.440% |
| 2026-06-10 | 14.8100 | 15.2000 | 13.8100 | 13.8100 | -8.056% | 328 | 550 | -97.828% |
| 2026-06-09 | 19.5400 | 19.5400 | 14.9400 | 15.0200 | -18.013% | 24 | 550 | -98.003% |
| 2026-06-08 | 16.9300 | 18.3200 | 16.9300 | 18.3200 | +15.949% | 3 | 549 | -98.362% |
| 2026-06-05 | 20.0500 | 20.2300 | 15.8000 | 15.8000 | -38.569% | 77 | 540 | -98.101% |
| 2026-06-04 | 22.4400 | 25.7200 | 22.4400 | 25.7200 | -0.924% | 15 | 538 | -98.834% |
| 2026-06-03 | 26.2600 | 27.3600 | 25.9600 | 25.9600 | +11.704% | 26 | 537 | -98.844% |
| 2026-05-29 | 23.1600 | 23.2600 | 23.1600 | 23.2400 | +4.356% | 4 | 546 | -98.709% |
| 2026-05-28 | 19.5200 | 22.2700 | 19.5200 | 22.2700 | +13.276% | 23 | 541 | -98.653% |
| 2026-05-27 | 19.6200 | 19.6600 | 19.3700 | 19.6600 | -4.051% | 4 | 539 | -98.474% |
| 2026-05-26 | 18.6800 | 21.2900 | 18.6800 | 20.4900 | +26.092% | 32 | 523 | -98.536% |
| 2026-05-22 | 16.4800 | 16.4800 | 16.2500 | 16.2500 | +12.535% | 4 | 521 | -98.154% |
| 2026-05-21 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +31.993% | 1 | 521 | -97.922% |
| 2026-05-19 | 12.0100 | 12.0700 | 10.8800 | 10.9400 | -28.215% | 4 | 521 | -97.258% |
| 2026-05-15 | 16.2300 | 16.2300 | 15.2400 | 15.2400 | -18.720% | 13 | 535 | -98.031% |
| 2026-05-14 | 17.9600 | 20.1300 | 17.9600 | 18.7500 | +8.885% | 190 | 535 | -98.400% |
| 2026-05-13 | 15.6700 | 17.2200 | 15.6700 | 17.2200 | +47.054% | 430 | 418 | -98.258% |
| 2026-05-12 | 14.3400 | 14.5300 | 11.7100 | 11.7100 | -25.792% | 57 | 418 | -97.438% |
| 2026-05-11 | 16.2400 | 16.2900 | 15.7800 | 15.7800 | +17.761% | 205 | 418 | -98.099% |
| 2026-05-08 | 11.9500 | 13.4000 | 11.9500 | 13.4000 | +30.732% | 69 | 323 | -97.761% |
| 2026-05-07 | 11.0100 | 11.0200 | 10.2500 | 10.2500 | -1.820% | 43 | 328 | -97.073% |
| 2026-05-06 | 8.4500 | 10.4400 | 8.4500 | 10.4400 | +55.821% | 156 | 324 | -97.126% |
| 2026-05-05 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | +8.065% | 2 | 270 | -95.522% |
| 2026-05-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.813% | 3 | 270 | -95.161% |
| 2026-05-01 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +26.804% | 7 | 275 | -95.122% |
| 2026-04-30 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +13.318% | 3 | 275 | -93.814% |
| 2026-04-28 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -18.476% | 1 | 275 | -92.991% |
| 2026-04-27 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.962% | 1 | 274 | -94.286% |
| 2026-04-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +19.540% | 1 | 275 | -94.231% |
| 2026-04-23 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +19.835% | 1 | 276 | -93.103% |
| 2026-04-20 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +25.172% | 1 | 276 | -91.736% |
| 2026-04-15 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +79.012% | 4 | 275 | -89.655% |
| 2026-04-14 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +50.000% | 1 | 277 | -81.481% |
| 2026-04-08 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | +13.684% | 2 | 277 | -72.222% |
| 2026-04-06 | 1.0400 | 1.0400 | 0.9500 | 0.9500 | +18.750% | 2 | 277 | -68.421% |
| 2026-04-02 | 0.7500 | 0.8100 | 0.7500 | 0.8000 | +12.676% | 3 | 277 | -62.500% |
| 2026-03-27 | 0.7800 | 0.7800 | 0.6900 | 0.7100 | -16.471% | 59 | 277 | -57.746% |
| 2026-03-26 | 0.9200 | 0.9200 | 0.7900 | 0.8500 | -50.000% | 400 | 226 | -64.706% |
| 2026-03-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 1 | 24 | -82.353% |
| 2026-03-05 | 1.9900 | 1.9900 | 1.7500 | 1.7500 | -0.568% | 2 | 24 | -82.857% |
| 2026-02-17 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | -18.894% | 3 | 23 | -82.955% |
| 2026-02-05 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | -16.858% | 2 | 26 | -86.175% |
| 2026-02-04 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -23.684% | 2 | 24 | -88.506% |
| 2026-02-02 | 3.1400 | 3.4300 | 3.1400 | 3.4200 | -4.202% | 4 | 22 | -91.228% |
| 2026-01-29 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +13.333% | 2 | 18 | -91.597% |
| 2026-01-26 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.618% | 1 | 16 | -90.476% |
| 2026-01-22 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +9.747% | 2 | 16 | -90.132% |
| 2026-01-20 | 3.0500 | 3.0500 | 2.7700 | 2.7700 | -24.932% | 3 | 14 | -89.170% |
| 2026-01-15 | 3.8000 | 3.8000 | 3.6900 | 3.6900 | +0.820% | 2 | 12 | -91.870% |
| 2026-01-08 | 3.5400 | 3.6600 | 3.5400 | 3.6600 | +6.087% | 2 | 11 | -91.803% |
| 2026-01-05 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -34.286% | 1 | 9 | -91.304% |
| 2025-11-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -13.223% | 1 | 8 | -94.286% |
| 2025-11-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -17.010% | 2 | 8 | -95.041% |
| 2025-11-11 | 7.2700 | 7.2900 | 7.2700 | 7.2900 | -19.000% | 2 | 6 | -95.885% |
| 2025-10-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +11.248% | 1 | 6 | -96.667% |
| 2025-10-28 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +79.778% | 1 | 6 | -96.292% |
| 2025-10-13 | 4.8000 | 4.8000 | 4.4800 | 4.5000 | +0.446% | 8 | 7 | -93.333% |
| 2025-10-02 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +25.140% | 6 | 6 | -93.304% |
| 2025-09-26 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -17.890% | 3 | 8 | -91.620% |
| 2025-09-23 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +1.869% | 1 | 6 | -93.119% |
| 2025-09-22 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +12.042% | 1 | 6 | -92.991% |
| 2025-09-19 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +66.812% | 1 | 7 | -92.147% |
| 2025-08-25 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -7.287% | 1 | 7 | -86.900% |
| 2025-08-08 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +23.500% | 1 | 6 | -87.854% |
| 2025-08-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -23.077% | 1 | 5 | -85.000% |
| 2025-07-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 4 | 4 | -88.462% |