QQQ270115C00855000
QQQ Jan 15 2027 855.00 Call
optionOPRA
EODNov 5, 2026
0.25USD-34.211%(-0.13)14Vol1,847OI
QQQ270115C00855000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2400 | 0.2500 | 0.2100 | 0.2500 | -34.211% | 14 | 1,834 | 0.000% |
| 2026-11-04 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 1 | 1,834 | -34.211% |
| 2026-11-03 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 2 | 1,834 | -35.897% |
| 2026-11-02 | 0.3800 | 0.4000 | 0.3600 | 0.3600 | +2.857% | 9 | 1,837 | -30.556% |
| 2026-10-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -32.692% | 6 | 1,843 | -28.571% |
| 2026-10-29 | 0.6000 | 0.6400 | 0.5200 | 0.5200 | -46.392% | 4 | 1,844 | -51.923% |
| 2026-10-28 | 0.8900 | 1.0700 | 0.8100 | 0.9700 | +10.227% | 8 | 1,845 | -74.227% |
| 2026-10-27 | 0.7500 | 0.8800 | 0.7500 | 0.8800 | +20.548% | 4 | 1,846 | -71.591% |
| 2026-10-26 | 0.7800 | 0.8400 | 0.7300 | 0.7300 | +4.286% | 54 | 1,846 | -65.753% |
| 2026-10-23 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | +9.375% | 4 | 1,845 | -64.286% |
| 2026-10-22 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -41.284% | 1 | 1,844 | -60.938% |
| 2026-10-21 | 0.9900 | 1.1200 | 0.9500 | 1.0900 | +23.864% | 19 | 1,841 | -77.064% |
| 2026-10-20 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 3 | 1,841 | -71.591% |
| 2026-10-19 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | +57.143% | 3 | 1,841 | -71.591% |
| 2026-10-16 | 0.8100 | 0.8100 | 0.5600 | 0.5600 | -44.000% | 70 | 1,802 | -55.357% |
| 2026-10-15 | 0.8200 | 1.0200 | 0.8200 | 1.0000 | -37.888% | 437 | 1,421 | -75.000% |
| 2026-10-13 | 1.6400 | 1.8100 | 1.6100 | 1.6100 | -28.444% | 8 | 1,421 | -84.472% |
| 2026-10-12 | 2.4800 | 2.4800 | 2.2000 | 2.2500 | -22.145% | 221 | 1,415 | -88.889% |
| 2026-10-09 | 3.1100 | 3.1200 | 2.8200 | 2.8900 | +1.049% | 51 | 1,419 | -91.349% |
| 2026-10-08 | 3.6400 | 3.6600 | 2.7400 | 2.8600 | -32.547% | 65 | 1,380 | -91.259% |
| 2026-10-07 | 3.9000 | 4.2400 | 3.9000 | 4.2400 | -17.510% | 26 | 1,360 | -94.104% |
| 2026-10-06 | 5.7500 | 5.9000 | 5.1400 | 5.1400 | +4.049% | 14 | 1,349 | -95.136% |
| 2026-10-05 | 4.5000 | 4.9400 | 4.3700 | 4.9400 | +3.564% | 171 | 1,338 | -94.939% |
| 2026-10-02 | 4.5500 | 4.7700 | 4.5500 | 4.7700 | +42.814% | 2 | 1,336 | -94.759% |
| 2026-10-01 | 3.4000 | 3.5200 | 3.1500 | 3.3400 | -8.743% | 5 | 1,337 | -92.515% |
| 2026-09-30 | 3.9000 | 3.9000 | 3.6600 | 3.6600 | +21.192% | 9 | 1,335 | -93.169% |
| 2026-09-29 | 3.3000 | 3.3200 | 3.0200 | 3.0200 | -4.732% | 105 | 1,419 | -91.722% |
| 2026-09-28 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -25.412% | 3 | 1,422 | -92.114% |
| 2026-09-25 | 3.9100 | 4.2500 | 3.9100 | 4.2500 | +2.906% | 4 | 1,419 | -94.118% |
| 2026-09-24 | 3.9500 | 4.3200 | 3.9500 | 4.1300 | -11.940% | 3 | 1,418 | -93.947% |
| 2026-09-23 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -6.200% | 1 | 1,417 | -94.670% |
| 2026-09-22 | 4.4400 | 5.0000 | 4.4400 | 5.0000 | +19.332% | 26 | 1,401 | -95.000% |
| 2026-09-21 | 3.4500 | 4.1900 | 3.3600 | 4.1900 | +183.108% | 10 | 1,398 | -94.033% |
| 2026-09-16 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | +6.475% | 8 | 1,398 | -83.108% |
| 2026-09-15 | 1.6300 | 1.6300 | 1.3900 | 1.3900 | -9.150% | 4 | 1,397 | -82.014% |
| 2026-09-14 | 1.6600 | 1.6600 | 1.5300 | 1.5300 | -27.488% | 2 | 1,397 | -83.660% |
| 2026-09-10 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -24.911% | 3 | 1,400 | -88.152% |
| 2026-09-09 | 2.8000 | 2.8600 | 2.8000 | 2.8100 | -0.707% | 15 | 1,410 | -91.103% |
| 2026-09-08 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +20.940% | 5 | 1,405 | -91.166% |
| 2026-09-03 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +27.174% | 1 | 1,406 | -89.316% |
| 2026-09-02 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +5.747% | 2 | 1,405 | -86.413% |
| 2026-09-01 | 1.8100 | 1.8100 | 1.7000 | 1.7400 | -24.675% | 33 | 1,415 | -85.632% |
| 2026-08-31 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -37.057% | 1 | 1,416 | -89.177% |
| 2026-08-28 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +6.997% | 2 | 1,418 | -93.188% |
| 2026-08-27 | 3.2500 | 3.4300 | 3.2500 | 3.4300 | +8.544% | 6 | 1,423 | -92.711% |
| 2026-08-25 | 3.1300 | 3.1600 | 3.1300 | 3.1600 | +2.265% | 2 | 1,421 | -92.089% |
| 2026-08-24 | 2.8800 | 3.0900 | 2.8800 | 3.0900 | -18.254% | 11 | 1,411 | -91.909% |
| 2026-08-21 | 3.9300 | 3.9300 | 3.7800 | 3.7800 | +0.800% | 152 | 1,411 | -93.386% |
| 2026-08-20 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -16.107% | 23 | 1,413 | -93.333% |
| 2026-08-19 | 4.4800 | 4.7600 | 4.4700 | 4.4700 | -7.835% | 6 | 1,410 | -94.407% |
| 2026-08-18 | 5.1000 | 5.1000 | 4.7900 | 4.8500 | -25.954% | 69 | 1,413 | -94.845% |
| 2026-08-17 | 7.3000 | 7.3000 | 6.5500 | 6.5500 | -20.798% | 7 | 1,410 | -96.183% |
| 2026-08-13 | 7.3100 | 8.3600 | 7.3100 | 8.2700 | +33.172% | 13 | 1,403 | -96.977% |
| 2026-08-12 | 6.5700 | 6.5900 | 6.2100 | 6.2100 | +12.704% | 4 | 1,402 | -95.974% |
| 2026-08-11 | 6.2200 | 6.2200 | 5.5100 | 5.5100 | -19.444% | 3 | 1,402 | -95.463% |
| 2026-08-10 | 7.3900 | 7.3900 | 6.8200 | 6.8400 | -6.173% | 77 | 1,402 | -96.345% |
| 2026-08-07 | 7.3200 | 7.3200 | 7.2900 | 7.2900 | +12.154% | 3 | 1,401 | -96.571% |
| 2026-08-06 | 7.0000 | 7.0000 | 6.4600 | 6.5000 | -19.654% | 11 | 1,405 | -96.154% |
| 2026-08-05 | 11.8000 | 11.8000 | 8.0900 | 8.0900 | -22.286% | 16 | 1,402 | -96.910% |
| 2026-08-04 | 6.5600 | 10.7500 | 6.5600 | 10.4100 | +185.205% | 13 | 1,397 | -97.598% |
| 2026-07-30 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +59.389% | 10 | 1,392 | -93.151% |
| 2026-07-29 | 2.0000 | 2.2900 | 1.7900 | 2.2900 | -25.163% | 20 | 1,383 | -89.083% |
| 2026-07-28 | 3.0800 | 3.0800 | 3.0500 | 3.0600 | -28.000% | 15 | 1,373 | -91.830% |
| 2026-07-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -16.667% | 1 | 1,373 | -94.118% |
| 2026-07-23 | 5.4500 | 5.4500 | 4.9600 | 5.1000 | -29.461% | 3 | 1,373 | -95.098% |
| 2026-07-21 | 6.5600 | 7.2300 | 6.5600 | 7.2300 | +27.065% | 61 | 1,382 | -96.542% |
| 2026-07-20 | 6.7200 | 6.7300 | 5.6900 | 5.6900 | -7.929% | 507 | 1,147 | -95.606% |
| 2026-07-17 | 6.0500 | 6.7800 | 6.0500 | 6.1800 | -31.863% | 8 | 1,140 | -95.955% |
| 2026-07-15 | 9.9100 | 10.0300 | 9.0700 | 9.0700 | -11.339% | 120 | 1,084 | -97.244% |
| 2026-07-14 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +9.764% | 1 | 1,083 | -97.556% |
| 2026-07-13 | 9.5300 | 9.6800 | 9.1900 | 9.3200 | -22.848% | 94 | 1,084 | -97.318% |
| 2026-07-09 | 11.1700 | 12.0800 | 11.1700 | 12.0800 | +22.764% | 9 | 1,081 | -97.930% |
| 2026-07-07 | 10.5000 | 10.5000 | 9.7500 | 9.8400 | -31.667% | 8 | 1,081 | -97.459% |
| 2026-07-01 | 14.3700 | 14.4300 | 14.3700 | 14.4000 | -10.725% | 128 | 1,136 | -98.264% |
| 2026-06-30 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | +37.511% | 2 | 1,136 | -98.450% |
| 2026-06-29 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -12.463% | 1 | 1,136 | -97.869% |
| 2026-06-24 | 15.1700 | 15.1700 | 13.4000 | 13.4000 | -12.590% | 7 | 1,136 | -98.134% |
| 2026-06-23 | 14.6000 | 15.4500 | 14.6000 | 15.3300 | -21.304% | 20 | 1,142 | -98.369% |
| 2026-06-22 | 20.5400 | 20.5400 | 19.3800 | 19.4800 | -9.647% | 56 | 1,148 | -98.717% |
| 2026-06-18 | 19.2500 | 21.5600 | 19.2500 | 21.5600 | +34.750% | 7 | 1,151 | -98.840% |
| 2026-06-17 | 18.2900 | 18.4700 | 16.0000 | 16.0000 | -11.111% | 521 | 739 | -98.438% |
| 2026-06-16 | 20.8700 | 20.8700 | 18.0000 | 18.0000 | -13.669% | 192 | 655 | -98.611% |
| 2026-06-15 | 20.0000 | 21.1300 | 19.4000 | 20.8500 | +30.313% | 128 | 601 | -98.801% |
| 2026-06-12 | 14.8300 | 16.3100 | 14.8300 | 16.0000 | +9.589% | 87 | 569 | -98.438% |
| 2026-06-11 | 12.4400 | 14.6000 | 12.4400 | 14.6000 | +33.333% | 4 | 569 | -98.288% |
| 2026-06-10 | 12.2300 | 12.2300 | 10.9400 | 10.9500 | +2.146% | 140 | 487 | -97.717% |
| 2026-06-09 | 15.2100 | 15.2100 | 10.7200 | 10.7200 | -10.667% | 7 | 485 | -97.668% |
| 2026-06-05 | 15.0900 | 15.7000 | 12.0000 | 12.0000 | -36.508% | 15 | 480 | -97.917% |
| 2026-06-04 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -10.469% | 2 | 480 | -98.677% |
| 2026-06-03 | 21.1000 | 21.1100 | 21.1000 | 21.1100 | +0.524% | 16 | 465 | -98.816% |
| 2026-06-02 | 19.8000 | 21.0000 | 19.8000 | 21.0000 | +3.042% | 7 | 466 | -98.810% |
| 2026-06-01 | 20.0000 | 20.8700 | 20.0000 | 20.3800 | +18.076% | 11 | 460 | -98.773% |
| 2026-05-28 | 15.4000 | 17.2600 | 15.4000 | 17.2600 | +13.927% | 60 | 448 | -98.552% |
| 2026-05-27 | 15.0000 | 15.1500 | 15.0000 | 15.1500 | -5.312% | 3 | 445 | -98.350% |
| 2026-05-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +41.593% | 1 | 446 | -98.438% |
| 2026-05-21 | 10.2500 | 11.3000 | 10.2000 | 11.3000 | +5.312% | 34 | 444 | -97.788% |
| 2026-05-20 | 10.5500 | 11.0700 | 10.5500 | 10.7300 | +25.350% | 7 | 446 | -97.670% |
| 2026-05-19 | 8.9400 | 8.9500 | 8.2100 | 8.5600 | -11.387% | 9 | 445 | -97.079% |
| 2026-05-18 | 11.2100 | 11.2100 | 9.6100 | 9.6600 | -35.942% | 106 | 438 | -97.412% |
| 2026-05-14 | 15.3800 | 15.3800 | 15.0400 | 15.0800 | +29.110% | 38 | 438 | -98.342% |
| 2026-05-11 | 11.5700 | 11.7600 | 11.5700 | 11.6800 | +16.219% | 8 | 438 | -97.860% |
| 2026-05-08 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +27.700% | 5 | 437 | -97.512% |
| 2026-05-06 | 7.2500 | 7.8700 | 7.2500 | 7.8700 | +105.483% | 9 | 437 | -96.823% |
| 2026-05-01 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +16.413% | 1 | 443 | -93.473% |
| 2026-04-30 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +5.449% | 1 | 443 | -92.401% |
| 2026-04-23 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +13.455% | 1 | 443 | -91.987% |
| 2026-04-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +22.222% | 10 | 443 | -90.909% |
| 2026-04-16 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | +21.622% | 2 | 453 | -88.889% |
| 2026-04-15 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | +107.865% | 4 | 452 | -86.486% |
| 2026-04-10 | 0.8900 | 0.9800 | 0.8000 | 0.8900 | +89.362% | 38 | 452 | -71.910% |
| 2026-03-30 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 433 | -46.809% |
| 2026-03-27 | 0.4900 | 0.5800 | 0.4900 | 0.5000 | -24.242% | 227 | 433 | -50.000% |
| 2026-03-26 | 0.6200 | 0.6900 | 0.6200 | 0.6600 | -45.000% | 19 | 340 | -62.121% |
| 2026-03-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +6.195% | 1 | 325 | -79.167% |
| 2026-03-16 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -16.912% | 125 | 324 | -77.876% |
| 2026-03-10 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +6.250% | 10 | 304 | -81.618% |
| 2026-03-09 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +9.402% | 1 | 294 | -80.469% |
| 2026-03-03 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | -16.429% | 2 | 295 | -78.632% |
| 2026-02-17 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | -3.448% | 2 | 295 | -82.143% |
| 2026-02-13 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | -51.342% | 2 | 295 | -82.759% |
| 2026-01-07 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +11.194% | 1 | 296 | -91.611% |
| 2025-12-30 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -10.368% | 1 | 297 | -90.672% |
| 2025-12-15 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -15.537% | 1 | 298 | -91.639% |
| 2025-12-12 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -14.286% | 3 | 298 | -92.938% |
| 2025-12-04 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 0.000% | 1 | 300 | -93.947% |
| 2025-11-26 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -31.167% | 1 | 299 | -93.947% |
| 2025-11-11 | 5.7100 | 6.0900 | 5.7100 | 6.0000 | -4.762% | 6 | 299 | -95.833% |
| 2025-11-04 | 6.3400 | 6.3400 | 6.3000 | 6.3000 | +0.800% | 2 | 296 | -96.032% |
| 2025-10-30 | 6.6600 | 6.7000 | 6.2500 | 6.2500 | -16.667% | 103 | 296 | -96.000% |
| 2025-10-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +45.631% | 1 | 291 | -96.667% |
| 2025-10-27 | 5.1200 | 5.1500 | 5.1200 | 5.1500 | +35.884% | 2 | 291 | -95.146% |
| 2025-10-21 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +8.596% | 2 | 291 | -93.404% |
| 2025-10-17 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +12.581% | 10 | 289 | -92.837% |
| 2025-09-29 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.377% | 1 | 288 | -91.935% |
| 2025-09-19 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +73.684% | 1 | 289 | -91.582% |
| 2025-09-09 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +16.327% | 1 | 288 | -85.380% |
| 2025-09-04 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -4.545% | 1 | 288 | -82.993% |
| 2025-09-03 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -14.444% | 1 | 288 | -83.766% |
| 2025-08-28 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | +4.046% | 3 | 287 | -86.111% |
| 2025-08-20 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -17.225% | 2 | 290 | -85.549% |
| 2025-08-11 | 1.9500 | 2.0900 | 1.9500 | 2.0900 | +20.809% | 3 | 290 | -88.038% |
| 2025-08-08 | 2.0200 | 2.0400 | 1.7300 | 1.7300 | -7.979% | 6 | 288 | -85.549% |
| 2025-08-07 | 1.8500 | 1.9100 | 1.8500 | 1.8800 | +2.174% | 124 | 288 | -86.702% |
| 2025-08-06 | 1.7300 | 1.8400 | 1.7100 | 1.8400 | +8.876% | 244 | 227 | -86.413% |
| 2025-08-05 | 1.5000 | 1.6900 | 1.5000 | 1.6900 | -2.874% | 5 | 104 | -85.207% |
| 2025-08-04 | 1.8100 | 1.8100 | 1.7400 | 1.7400 | -4.396% | 203 | 103 | -85.632% |
| 2025-08-01 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | 0.000% | 2 | 0 | -86.264% |