QQQ270115C00845000
QQQ Jan 15 2027 845.00 Call
optionOPRA
EODNov 5, 2026
0.31USD-24.390%(-0.10)151Vol1,119OI
QQQ270115C00845000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2800 | 0.3400 | 0.2200 | 0.3100 | -24.390% | 151 | 1,159 | 0.000% |
| 2026-11-04 | 0.5600 | 0.6100 | 0.4100 | 0.4100 | -21.154% | 523 | 739 | -24.390% |
| 2026-11-03 | 0.4800 | 0.5200 | 0.4500 | 0.5200 | +15.556% | 103 | 710 | -40.385% |
| 2026-11-02 | 0.4900 | 0.5000 | 0.4500 | 0.4500 | -6.250% | 22 | 720 | -31.111% |
| 2026-10-30 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | -12.727% | 4 | 722 | -35.417% |
| 2026-10-29 | 0.9100 | 0.9100 | 0.5500 | 0.5500 | -51.754% | 24 | 723 | -43.636% |
| 2026-10-28 | 1.1300 | 1.2200 | 1.1300 | 1.1400 | 0.000% | 8 | 716 | -72.807% |
| 2026-10-27 | 0.9600 | 1.2000 | 0.9600 | 1.1400 | +23.913% | 182 | 705 | -72.807% |
| 2026-10-26 | 1.0200 | 1.0900 | 0.9200 | 0.9200 | +1.099% | 21 | 690 | -66.304% |
| 2026-10-23 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | -3.191% | 2 | 690 | -65.934% |
| 2026-10-22 | 1.0000 | 1.0100 | 0.8500 | 0.9400 | -36.054% | 20 | 697 | -67.021% |
| 2026-10-21 | 1.3000 | 1.4900 | 1.3000 | 1.4700 | +36.111% | 10 | 700 | -78.912% |
| 2026-10-20 | 1.0500 | 1.1800 | 1.0500 | 1.0800 | -7.692% | 36 | 679 | -71.296% |
| 2026-10-19 | 1.0000 | 1.1700 | 1.0000 | 1.1700 | +48.101% | 55 | 674 | -73.504% |
| 2026-10-16 | 1.1000 | 1.1200 | 0.7600 | 0.7900 | -43.165% | 35 | 656 | -60.759% |
| 2026-10-15 | 1.0900 | 1.3900 | 1.0300 | 1.3900 | -4.795% | 58 | 661 | -77.698% |
| 2026-10-14 | 1.9700 | 1.9700 | 1.4600 | 1.4600 | -41.600% | 15 | 662 | -78.767% |
| 2026-10-13 | 2.2600 | 2.5000 | 2.2600 | 2.5000 | -11.972% | 25 | 658 | -87.600% |
| 2026-10-12 | 3.3100 | 3.3100 | 2.7900 | 2.8400 | -25.849% | 28 | 642 | -89.085% |
| 2026-10-09 | 3.7800 | 3.8300 | 3.7800 | 3.8300 | +4.360% | 3 | 641 | -91.906% |
| 2026-10-08 | 4.8600 | 4.8600 | 3.3700 | 3.6700 | -33.874% | 11 | 640 | -91.553% |
| 2026-10-07 | 5.1800 | 5.5700 | 5.1800 | 5.5500 | -15.525% | 10 | 640 | -94.414% |
| 2026-10-06 | 7.1000 | 7.3600 | 6.5700 | 6.5700 | +14.460% | 9 | 634 | -95.282% |
| 2026-10-05 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +8.098% | 2 | 634 | -94.599% |
| 2026-10-02 | 6.0000 | 6.2300 | 5.2200 | 5.3100 | +24.356% | 250 | 636 | -94.162% |
| 2026-10-01 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -11.594% | 4 | 636 | -92.740% |
| 2026-09-30 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +14.455% | 2 | 637 | -93.582% |
| 2026-09-29 | 4.1500 | 4.2200 | 4.1000 | 4.2200 | +2.427% | 22 | 639 | -92.654% |
| 2026-09-28 | 4.7400 | 4.7400 | 3.7000 | 4.1200 | -22.846% | 10 | 641 | -92.476% |
| 2026-09-25 | 4.9300 | 5.3400 | 4.9300 | 5.3400 | +5.743% | 5 | 637 | -94.195% |
| 2026-09-24 | 4.3500 | 5.0500 | 4.3500 | 5.0500 | 0.000% | 16 | 639 | -93.861% |
| 2026-09-23 | 5.8400 | 5.8500 | 4.8000 | 5.0500 | -16.113% | 33 | 614 | -93.861% |
| 2026-09-22 | 5.9000 | 6.0200 | 5.5600 | 6.0200 | +8.273% | 4 | 614 | -94.850% |
| 2026-09-21 | 3.3600 | 5.5600 | 3.3600 | 5.5600 | +122.400% | 46 | 616 | -94.424% |
| 2026-09-18 | 2.4100 | 2.5000 | 2.2200 | 2.5000 | +14.679% | 3 | 633 | -87.600% |
| 2026-09-17 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +28.235% | 20 | 631 | -85.780% |
| 2026-09-16 | 1.8500 | 2.0000 | 1.7000 | 1.7000 | -2.857% | 8 | 633 | -81.765% |
| 2026-09-15 | 1.9800 | 1.9800 | 1.7500 | 1.7500 | -23.913% | 9 | 627 | -82.286% |
| 2026-09-14 | 2.0400 | 2.3000 | 2.0400 | 2.3000 | -15.751% | 28 | 644 | -86.522% |
| 2026-09-10 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -23.099% | 35 | 644 | -88.645% |
| 2026-09-08 | 3.3400 | 3.5500 | 3.3400 | 3.5500 | +23.693% | 2 | 644 | -91.268% |
| 2026-09-04 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -2.381% | 1 | 643 | -89.199% |
| 2026-09-03 | 2.3000 | 3.0000 | 2.3000 | 2.9400 | +33.636% | 3 | 655 | -89.456% |
| 2026-09-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 14 | 654 | -85.909% |
| 2026-09-01 | 2.3200 | 2.4500 | 2.0500 | 2.2000 | -23.875% | 17 | 658 | -85.909% |
| 2026-08-31 | 3.2000 | 3.2000 | 2.8900 | 2.8900 | -17.429% | 7 | 663 | -89.273% |
| 2026-08-28 | 4.3800 | 4.3800 | 3.4400 | 3.5000 | -18.605% | 9 | 667 | -91.143% |
| 2026-08-27 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +10.256% | 2 | 665 | -92.791% |
| 2026-08-26 | 3.9800 | 4.0000 | 3.6500 | 3.9000 | 0.000% | 51 | 696 | -92.051% |
| 2026-08-25 | 4.1600 | 4.1600 | 3.8000 | 3.9000 | +7.438% | 17 | 695 | -92.051% |
| 2026-08-24 | 4.0300 | 4.0300 | 3.5100 | 3.6300 | -23.579% | 21 | 698 | -91.460% |
| 2026-08-21 | 4.3500 | 4.8000 | 4.3500 | 4.7500 | +7.223% | 7 | 699 | -93.474% |
| 2026-08-20 | 5.1800 | 5.1800 | 4.3800 | 4.4300 | -16.415% | 21 | 698 | -93.002% |
| 2026-08-19 | 6.2000 | 6.2000 | 5.1000 | 5.3000 | -10.169% | 32 | 695 | -94.151% |
| 2026-08-18 | 6.1200 | 6.2200 | 5.7000 | 5.9000 | -28.916% | 48 | 697 | -94.746% |
| 2026-08-14 | 8.2600 | 8.3000 | 8.2400 | 8.3000 | -11.230% | 26 | 692 | -96.265% |
| 2026-08-13 | 8.7300 | 9.4700 | 8.6300 | 9.3500 | +28.434% | 113 | 674 | -96.684% |
| 2026-08-12 | 7.7700 | 7.8200 | 7.2100 | 7.2800 | +6.589% | 19 | 667 | -95.742% |
| 2026-08-11 | 7.7500 | 7.7500 | 6.8300 | 6.8300 | -15.470% | 37 | 664 | -95.461% |
| 2026-08-10 | 8.1100 | 8.1300 | 7.9700 | 8.0800 | -1.102% | 78 | 663 | -96.163% |
| 2026-08-07 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +0.989% | 3 | 660 | -96.206% |
| 2026-08-06 | 8.0300 | 8.0900 | 8.0300 | 8.0900 | -13.011% | 4 | 663 | -96.168% |
| 2026-08-05 | 12.9000 | 12.9000 | 9.3000 | 9.3000 | -23.331% | 66 | 634 | -96.667% |
| 2026-08-04 | 7.8600 | 12.1300 | 7.8600 | 12.1300 | +155.368% | 12 | 628 | -97.444% |
| 2026-08-03 | 4.3500 | 4.7500 | 4.3500 | 4.7500 | +7.223% | 2 | 628 | -93.474% |
| 2026-07-31 | 4.0000 | 4.4300 | 4.0000 | 4.4300 | +2.546% | 2 | 627 | -93.002% |
| 2026-07-30 | 3.9200 | 4.3200 | 3.9200 | 4.3200 | +61.798% | 11 | 622 | -92.824% |
| 2026-07-29 | 3.2100 | 3.2900 | 2.2300 | 2.6700 | -29.178% | 110 | 568 | -88.390% |
| 2026-07-28 | 3.6100 | 3.7700 | 3.5900 | 3.7700 | -8.937% | 36 | 533 | -91.777% |
| 2026-07-27 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -24.453% | 3 | 530 | -92.512% |
| 2026-07-24 | 5.3800 | 5.4800 | 5.2000 | 5.4800 | -36.056% | 5 | 531 | -94.343% |
| 2026-07-21 | 7.7300 | 8.5700 | 7.6500 | 8.5700 | +30.046% | 22 | 535 | -96.383% |
| 2026-07-20 | 7.7700 | 7.8900 | 6.5900 | 6.5900 | -12.016% | 116 | 478 | -95.296% |
| 2026-07-17 | 6.7000 | 7.6600 | 6.6800 | 7.4900 | -31.847% | 9 | 475 | -95.861% |
| 2026-07-15 | 11.0600 | 11.0600 | 10.9900 | 10.9900 | -6.309% | 10 | 475 | -97.179% |
| 2026-07-14 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +8.011% | 5 | 456 | -97.357% |
| 2026-07-13 | 11.1800 | 11.1800 | 10.8600 | 10.8600 | -19.675% | 46 | 456 | -97.145% |
| 2026-07-10 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -3.152% | 2 | 456 | -97.707% |
| 2026-07-09 | 13.9700 | 14.0000 | 13.9000 | 13.9600 | +33.845% | 12 | 458 | -97.779% |
| 2026-07-08 | 10.9700 | 10.9700 | 10.4300 | 10.4300 | -6.541% | 3 | 460 | -97.028% |
| 2026-07-07 | 12.1800 | 12.1800 | 11.1600 | 11.1600 | -25.995% | 3 | 460 | -97.222% |
| 2026-07-06 | 15.2100 | 15.2100 | 15.0800 | 15.0800 | +15.556% | 4 | 458 | -97.944% |
| 2026-07-02 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -26.727% | 3 | 458 | -97.625% |
| 2026-06-30 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | +12.366% | 3 | 455 | -98.259% |
| 2026-06-29 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +16.716% | 1 | 456 | -98.044% |
| 2026-06-26 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -17.296% | 2 | 454 | -97.717% |
| 2026-06-24 | 17.1200 | 17.1200 | 16.1100 | 16.4200 | -1.500% | 16 | 442 | -98.112% |
| 2026-06-23 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -24.055% | 4 | 442 | -98.140% |
| 2026-06-22 | 22.1900 | 22.2800 | 21.8600 | 21.9500 | -5.551% | 68 | 444 | -98.588% |
| 2026-06-18 | 21.8800 | 23.2400 | 21.8800 | 23.2400 | +22.316% | 12 | 442 | -98.666% |
| 2026-06-17 | 21.0000 | 21.0000 | 19.0000 | 19.0000 | -6.771% | 442 | 355 | -98.368% |
| 2026-06-16 | 22.4400 | 22.4400 | 20.3800 | 20.3800 | -13.240% | 16 | 354 | -98.479% |
| 2026-06-15 | 22.9100 | 23.5600 | 22.9100 | 23.4900 | +32.413% | 7 | 349 | -98.680% |
| 2026-06-12 | 18.2600 | 18.2600 | 17.6700 | 17.7400 | +20.434% | 16 | 345 | -98.253% |
| 2026-06-11 | 13.9400 | 14.7300 | 13.6300 | 14.7300 | +18.123% | 81 | 265 | -97.895% |
| 2026-06-10 | 12.4300 | 12.4700 | 12.4300 | 12.4700 | -2.882% | 2 | 265 | -97.514% |
| 2026-06-09 | 17.2400 | 17.2400 | 12.7700 | 12.8400 | -18.734% | 19 | 251 | -97.586% |
| 2026-06-08 | 15.2800 | 15.8800 | 15.1000 | 15.8000 | -35.113% | 84 | 253 | -98.038% |
| 2026-06-03 | 23.4100 | 24.3500 | 23.4100 | 24.3500 | +1.968% | 20 | 233 | -98.727% |
| 2026-06-02 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | +4.508% | 3 | 233 | -98.702% |
| 2026-06-01 | 21.6000 | 23.0600 | 21.6000 | 22.8500 | +13.119% | 102 | 233 | -98.643% |
| 2026-05-29 | 21.0000 | 21.0600 | 19.8600 | 20.2000 | +3.219% | 17 | 237 | -98.465% |
| 2026-05-28 | 18.3100 | 19.5700 | 18.3100 | 19.5700 | +9.391% | 46 | 201 | -98.416% |
| 2026-05-26 | 17.2700 | 18.1300 | 17.0200 | 17.8900 | +52.775% | 9 | 199 | -98.267% |
| 2026-05-21 | 11.7600 | 11.8000 | 11.5300 | 11.7100 | -8.942% | 40 | 199 | -97.353% |
| 2026-05-20 | 12.4700 | 12.8600 | 12.4700 | 12.8600 | +3.626% | 52 | 192 | -97.589% |
| 2026-05-18 | 12.4200 | 12.4200 | 12.4100 | 12.4100 | -8.548% | 2 | 192 | -97.502% |
| 2026-05-15 | 14.0800 | 14.0800 | 13.4500 | 13.5700 | -20.457% | 74 | 159 | -97.716% |
| 2026-05-14 | 16.0000 | 17.7000 | 16.0000 | 17.0600 | +13.355% | 295 | 159 | -98.183% |
| 2026-05-13 | 13.3500 | 15.0500 | 13.3500 | 15.0500 | +37.569% | 7 | 28 | -97.940% |
| 2026-05-12 | 11.1200 | 11.2600 | 10.9000 | 10.9400 | -23.550% | 30 | 28 | -97.166% |
| 2026-05-11 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | +123.245% | 4 | 28 | -97.834% |
| 2026-05-05 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +62.690% | 1 | 25 | -95.164% |
| 2026-04-30 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +1.809% | 1 | 25 | -92.132% |
| 2026-04-29 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -14.000% | 11 | 30 | -91.990% |
| 2026-04-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +27.841% | 3 | 33 | -93.111% |
| 2026-04-22 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +241.748% | 11 | 36 | -91.193% |
| 2026-04-10 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | -21.374% | 2 | 25 | -69.903% |
| 2026-03-17 | 1.4600 | 1.4600 | 1.3100 | 1.3100 | -38.498% | 4 | 24 | -76.336% |
| 2026-02-09 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | +12.105% | 2 | 25 | -85.446% |
| 2026-02-06 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -42.424% | 1 | 26 | -83.684% |
| 2026-01-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +29.412% | 5 | 25 | -90.606% |
| 2026-01-20 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -12.069% | 3 | 20 | -87.843% |
| 2026-01-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.605% | 1 | 20 | -89.310% |
| 2025-12-18 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | -39.200% | 2 | 21 | -89.803% |
| 2025-12-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 2 | 21 | -93.800% |
| 2025-12-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +19.512% | 16 | 19 | -93.673% |
| 2025-11-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.757% | 1 | 35 | -92.439% |
| 2025-11-20 | 5.3000 | 5.3000 | 3.9900 | 3.9900 | -9.318% | 6 | 36 | -92.231% |
| 2025-11-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -16.190% | 1 | 36 | -92.955% |
| 2025-11-14 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -13.223% | 2 | 35 | -94.095% |
| 2025-11-10 | 6.2500 | 6.2500 | 6.0500 | 6.0500 | +16.123% | 5 | 37 | -94.876% |
| 2025-11-07 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -24.052% | 2 | 36 | -94.050% |
| 2025-11-05 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +44.726% | 1 | 34 | -95.481% |
| 2025-10-24 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -12.222% | 2 | 34 | -93.460% |
| 2025-10-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +20.000% | 1 | 35 | -94.259% |
| 2025-10-15 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | +9.223% | 2 | 34 | -93.111% |
| 2025-10-13 | 4.0000 | 4.1200 | 4.0000 | 4.1200 | +0.488% | 9 | 33 | -92.476% |
| 2025-10-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -13.866% | 8 | 24 | -92.439% |
| 2025-10-09 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +19.000% | 8 | 16 | -93.487% |
| 2025-10-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.111% | 10 | 9 | -92.250% |
| 2025-09-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.485% | 1 | 19 | -91.389% |
| 2025-09-22 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +19.169% | 1 | 19 | -91.689% |
| 2025-09-18 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +9.441% | 2 | 19 | -90.096% |
| 2025-09-17 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +33.023% | 1 | 19 | -89.161% |
| 2025-09-11 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +13.158% | 3 | 19 | -85.581% |
| 2025-09-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.767% | 3 | 22 | -83.684% |
| 2025-08-19 | 2.2900 | 2.2900 | 2.0600 | 2.0600 | +5.641% | 11 | 22 | -84.951% |
| 2025-08-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +0.515% | 1 | 11 | -84.103% |
| 2025-08-04 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | +4.865% | 2 | 10 | -84.021% |
| 2025-08-01 | 2.1000 | 2.1000 | 1.8500 | 1.8500 | -25.101% | 5 | 9 | -83.243% |
| 2025-07-29 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 0.000% | 4 | 4 | -87.449% |