QQQ270115C00870000
QQQ Jan 15 2027 870.00 Call
optionOPRA
EODNov 5, 2026
0.19USD-9.524%(-0.02)40Vol4,666OI
QQQ270115C00870000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2000 | 0.2100 | 0.1500 | 0.1900 | -9.524% | 40 | 4,693 | 0.000% |
| 2026-11-04 | 0.3300 | 0.3300 | 0.2100 | 0.2100 | -16.000% | 403 | 4,848 | -9.524% |
| 2026-11-03 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 4 | 4,848 | -24.000% |
| 2026-11-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 21 | 4,832 | -29.630% |
| 2026-10-30 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -81.600% | 60 | 4,872 | -17.391% |
| 2026-10-29 | 0.3900 | 1.4400 | 0.3900 | 1.2500 | +92.308% | 29 | 4,868 | -84.800% |
| 2026-10-28 | 0.5900 | 0.6500 | 0.5900 | 0.6500 | +10.169% | 11 | 4,866 | -70.769% |
| 2026-10-27 | 0.5600 | 0.6200 | 0.5600 | 0.5900 | +18.000% | 27 | 4,867 | -67.797% |
| 2026-10-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +16.279% | 1 | 4,867 | -62.000% |
| 2026-10-22 | 0.5200 | 0.5200 | 0.4300 | 0.4300 | -41.096% | 10 | 4,871 | -55.814% |
| 2026-10-21 | 0.6300 | 0.7500 | 0.6300 | 0.7300 | +28.070% | 110 | 4,872 | -73.973% |
| 2026-10-20 | 0.4700 | 0.7000 | 0.4700 | 0.5700 | +11.765% | 107 | 4,773 | -66.667% |
| 2026-10-19 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | +10.870% | 2 | 4,773 | -62.745% |
| 2026-10-16 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -29.231% | 3 | 4,772 | -58.696% |
| 2026-10-15 | 0.5600 | 0.6500 | 0.5600 | 0.6500 | -7.143% | 181 | 4,690 | -70.769% |
| 2026-10-14 | 0.8700 | 0.8700 | 0.7000 | 0.7000 | -38.053% | 6 | 4,692 | -72.857% |
| 2026-10-13 | 1.0300 | 1.1300 | 1.0300 | 1.1300 | -15.038% | 51 | 4,660 | -83.186% |
| 2026-10-12 | 1.5400 | 1.5800 | 1.3300 | 1.3300 | -29.630% | 48 | 4,667 | -85.714% |
| 2026-10-09 | 2.0900 | 2.0900 | 1.7900 | 1.8900 | -3.571% | 95 | 4,677 | -89.947% |
| 2026-10-08 | 2.4800 | 2.6400 | 1.7500 | 1.9600 | -31.944% | 181 | 4,676 | -90.306% |
| 2026-10-07 | 2.8100 | 2.9200 | 2.7800 | 2.8800 | -17.714% | 65 | 4,678 | -93.403% |
| 2026-10-06 | 3.7600 | 4.0100 | 3.3300 | 3.5000 | +4.478% | 135 | 4,651 | -94.571% |
| 2026-10-05 | 3.1100 | 3.3800 | 3.0500 | 3.3500 | +12.795% | 14 | 4,648 | -94.328% |
| 2026-10-02 | 3.0000 | 3.5200 | 2.9700 | 2.9700 | +6.071% | 14 | 4,649 | -93.603% |
| 2026-09-30 | 2.6300 | 2.9000 | 2.6100 | 2.8000 | +21.212% | 128 | 4,636 | -93.214% |
| 2026-09-29 | 2.3400 | 2.3400 | 2.1700 | 2.3100 | +3.587% | 41 | 4,627 | -91.775% |
| 2026-09-28 | 2.6500 | 2.6500 | 2.0200 | 2.2300 | -26.403% | 12 | 4,636 | -91.480% |
| 2026-09-25 | 3.0200 | 3.0600 | 3.0000 | 3.0300 | -2.258% | 10 | 4,631 | -93.729% |
| 2026-09-24 | 2.6600 | 3.2000 | 2.6100 | 3.1000 | -5.775% | 14 | 4,630 | -93.871% |
| 2026-09-22 | 3.4200 | 3.4200 | 3.2900 | 3.2900 | +0.612% | 3 | 4,629 | -94.225% |
| 2026-09-21 | 2.3000 | 3.2700 | 2.3000 | 3.2700 | +155.469% | 510 | 4,298 | -94.190% |
| 2026-09-17 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | +14.286% | 13 | 4,292 | -85.156% |
| 2026-09-14 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -32.121% | 1 | 4,294 | -83.036% |
| 2026-09-11 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -17.500% | 1 | 4,294 | -88.485% |
| 2026-09-08 | 1.7800 | 2.0000 | 1.7800 | 2.0000 | +26.582% | 3 | 4,295 | -90.500% |
| 2026-09-04 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -4.819% | 1 | 4,295 | -87.975% |
| 2026-09-03 | 1.5500 | 1.6700 | 1.5500 | 1.6600 | +22.059% | 95 | 4,378 | -88.554% |
| 2026-09-01 | 1.2000 | 1.3800 | 1.2000 | 1.3600 | -15.528% | 69 | 4,438 | -86.029% |
| 2026-08-31 | 1.8800 | 1.8800 | 1.6100 | 1.6100 | -37.597% | 7 | 4,442 | -88.199% |
| 2026-08-28 | 2.5800 | 2.6700 | 2.3200 | 2.5800 | +2.789% | 71 | 4,511 | -92.636% |
| 2026-08-27 | 2.5100 | 2.5100 | 2.4700 | 2.5100 | +9.607% | 17 | 4,511 | -92.430% |
| 2026-08-26 | 2.2400 | 2.3000 | 2.2400 | 2.2900 | -8.765% | 24 | 4,508 | -91.703% |
| 2026-08-25 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +14.091% | 50 | 4,558 | -92.430% |
| 2026-08-24 | 2.2000 | 2.2000 | 2.1500 | 2.2000 | -20.000% | 47 | 4,518 | -91.364% |
| 2026-08-21 | 2.6500 | 2.8800 | 2.6500 | 2.7500 | +1.852% | 14 | 4,528 | -93.091% |
| 2026-08-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -16.409% | 1 | 4,528 | -92.963% |
| 2026-08-19 | 3.5600 | 3.5600 | 3.2300 | 3.2300 | -7.714% | 3 | 4,536 | -94.118% |
| 2026-08-18 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | -30.279% | 6 | 4,533 | -94.571% |
| 2026-08-17 | 5.3500 | 5.3500 | 5.0200 | 5.0200 | -7.037% | 12 | 4,523 | -96.215% |
| 2026-08-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -18.182% | 13 | 4,510 | -96.481% |
| 2026-08-13 | 5.6100 | 6.6000 | 5.6100 | 6.6000 | +39.831% | 8 | 4,510 | -97.121% |
| 2026-08-12 | 5.0500 | 5.0600 | 4.7200 | 4.7200 | -0.632% | 15 | 4,498 | -95.975% |
| 2026-08-11 | 5.0400 | 5.0400 | 4.7300 | 4.7500 | -7.407% | 55 | 4,481 | -96.000% |
| 2026-08-10 | 5.7700 | 5.7700 | 5.1300 | 5.1300 | -7.899% | 22 | 4,500 | -96.296% |
| 2026-08-07 | 5.5800 | 5.7200 | 5.5700 | 5.5700 | +14.139% | 21 | 4,485 | -96.589% |
| 2026-08-06 | 5.4100 | 5.4100 | 4.8800 | 4.8800 | -26.837% | 104 | 4,387 | -96.107% |
| 2026-08-05 | 8.6700 | 8.6700 | 6.6700 | 6.6700 | -23.945% | 63 | 4,359 | -97.151% |
| 2026-08-04 | 5.9300 | 8.7700 | 5.8600 | 8.7700 | +202.414% | 1,388 | 4,818 | -97.834% |
| 2026-08-03 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +61.111% | 2 | 4,817 | -93.448% |
| 2026-07-29 | 2.0800 | 2.0800 | 1.6000 | 1.8000 | -25.926% | 2,539 | 4,843 | -89.444% |
| 2026-07-28 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | -12.590% | 2 | 4,844 | -92.181% |
| 2026-07-27 | 3.0300 | 3.0300 | 2.6600 | 2.7800 | -12.303% | 65 | 4,820 | -93.165% |
| 2026-07-24 | 3.2100 | 3.2500 | 3.1700 | 3.1700 | -19.747% | 6 | 4,821 | -94.006% |
| 2026-07-23 | 3.9200 | 3.9500 | 3.9200 | 3.9500 | -27.523% | 5 | 4,817 | -95.190% |
| 2026-07-22 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -2.679% | 1 | 4,816 | -96.514% |
| 2026-07-21 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +17.155% | 1 | 4,816 | -96.607% |
| 2026-07-20 | 4.9100 | 5.1200 | 4.6400 | 4.7800 | -0.209% | 238 | 4,830 | -96.025% |
| 2026-07-17 | 4.4300 | 5.3300 | 4.3400 | 4.7900 | -17.128% | 164 | 4,772 | -96.033% |
| 2026-07-16 | 6.2400 | 6.6800 | 5.7600 | 5.7800 | -21.680% | 143 | 4,730 | -96.713% |
| 2026-07-15 | 7.0500 | 7.4600 | 6.7900 | 7.3800 | -9.670% | 27 | 4,733 | -97.425% |
| 2026-07-14 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +3.418% | 1 | 4,733 | -97.674% |
| 2026-07-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -19.797% | 1 | 4,733 | -97.595% |
| 2026-07-09 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | +24.684% | 2 | 4,732 | -98.071% |
| 2026-07-08 | 7.7000 | 7.9200 | 7.6100 | 7.9000 | -5.048% | 16 | 4,738 | -97.595% |
| 2026-07-07 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -22.677% | 1 | 4,737 | -97.716% |
| 2026-07-06 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -22.310% | 1 | 4,737 | -98.234% |
| 2026-06-30 | 13.8300 | 13.8500 | 13.8300 | 13.8500 | +29.682% | 2 | 4,738 | -98.628% |
| 2026-06-29 | 10.1400 | 10.6800 | 9.0000 | 10.6800 | +14.469% | 129 | 4,678 | -98.221% |
| 2026-06-26 | 10.6300 | 10.7100 | 9.3300 | 9.3300 | -22.315% | 13 | 4,676 | -97.964% |
| 2026-06-24 | 11.8800 | 12.1300 | 11.8800 | 12.0100 | -3.843% | 266 | 4,423 | -98.418% |
| 2026-06-23 | 11.9500 | 13.6100 | 11.9500 | 12.4900 | -23.888% | 144 | 4,397 | -98.479% |
| 2026-06-22 | 18.2000 | 18.2000 | 16.0500 | 16.4100 | -6.282% | 74 | 4,385 | -98.842% |
| 2026-06-18 | 16.6900 | 17.5100 | 16.5000 | 17.5100 | +30.380% | 28 | 4,456 | -98.915% |
| 2026-06-17 | 15.6500 | 15.6500 | 13.3700 | 13.4300 | -9.805% | 184 | 4,378 | -98.585% |
| 2026-06-16 | 15.8400 | 16.0000 | 14.8900 | 14.8900 | -14.376% | 688 | 3,780 | -98.724% |
| 2026-06-15 | 16.4900 | 17.6000 | 16.4900 | 17.3900 | +27.120% | 5 | 3,780 | -98.907% |
| 2026-06-12 | 13.4700 | 13.6800 | 13.4700 | 13.6800 | +15.055% | 5 | 3,784 | -98.611% |
| 2026-06-11 | 11.0100 | 11.9100 | 11.0100 | 11.8900 | +35.114% | 3 | 3,783 | -98.402% |
| 2026-06-10 | 9.4000 | 9.7800 | 8.8000 | 8.8000 | -7.853% | 35 | 3,780 | -97.841% |
| 2026-06-09 | 12.1100 | 12.2000 | 8.1100 | 9.5500 | -17.885% | 539 | 3,620 | -98.010% |
| 2026-06-08 | 11.0100 | 11.6300 | 10.2500 | 11.6300 | +2.829% | 23 | 3,617 | -98.366% |
| 2026-06-05 | 13.0000 | 13.2100 | 11.1200 | 11.3100 | -30.271% | 249 | 3,681 | -98.320% |
| 2026-06-04 | 14.0500 | 16.2400 | 14.0500 | 16.2200 | -7.314% | 573 | 3,111 | -98.829% |
| 2026-06-03 | 17.7000 | 17.8600 | 17.5000 | 17.5000 | +2.339% | 2,503 | 609 | -98.914% |
| 2026-06-02 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +9.126% | 1 | 609 | -98.889% |
| 2026-06-01 | 15.3000 | 15.6700 | 15.3000 | 15.6700 | +1.097% | 2 | 608 | -98.787% |
| 2026-05-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +6.823% | 1 | 607 | -98.774% |
| 2026-05-28 | 12.4600 | 14.5100 | 12.4600 | 14.5100 | +14.885% | 32 | 606 | -98.691% |
| 2026-05-26 | 13.2400 | 13.2700 | 12.6300 | 12.6300 | +24.802% | 45 | 609 | -98.496% |
| 2026-05-22 | 10.1000 | 10.3500 | 9.8100 | 10.1200 | +23.114% | 353 | 365 | -98.123% |
| 2026-05-21 | 8.0600 | 8.4700 | 8.0300 | 8.2200 | -0.725% | 85 | 367 | -97.689% |
| 2026-05-20 | 7.5700 | 8.4000 | 7.5700 | 8.2800 | +22.667% | 62 | 370 | -97.705% |
| 2026-05-19 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -14.987% | 1 | 369 | -97.185% |
| 2026-05-18 | 8.6900 | 8.7800 | 7.8600 | 7.9400 | -22.309% | 110 | 360 | -97.607% |
| 2026-05-15 | 10.0600 | 10.2200 | 9.6900 | 10.2200 | -16.503% | 3 | 360 | -98.141% |
| 2026-05-14 | 11.9500 | 13.2100 | 11.8100 | 12.2400 | +10.370% | 150 | 360 | -98.448% |
| 2026-05-13 | 8.7000 | 11.0900 | 8.4100 | 11.0900 | +54.028% | 66 | 279 | -98.287% |
| 2026-05-12 | 7.6000 | 7.6000 | 7.2000 | 7.2000 | -25.620% | 51 | 279 | -97.361% |
| 2026-05-11 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +3.751% | 3 | 279 | -98.037% |
| 2026-05-08 | 8.5400 | 9.3400 | 8.5400 | 9.3300 | +49.280% | 37 | 254 | -97.964% |
| 2026-05-07 | 6.9700 | 7.1600 | 6.2500 | 6.2500 | +0.321% | 60 | 271 | -96.960% |
| 2026-05-06 | 5.4200 | 6.2300 | 5.4200 | 6.2300 | +44.884% | 128 | 250 | -96.950% |
| 2026-05-05 | 4.0100 | 4.3100 | 4.0100 | 4.3000 | +31.498% | 16 | 231 | -95.581% |
| 2026-05-04 | 3.2900 | 3.2900 | 3.2700 | 3.2700 | -10.165% | 4 | 218 | -94.190% |
| 2026-05-01 | 3.2800 | 3.6700 | 3.2800 | 3.6400 | +19.737% | 92 | 163 | -94.780% |
| 2026-04-30 | 2.9400 | 3.0400 | 2.9400 | 3.0400 | +9.747% | 2 | 163 | -93.750% |
| 2026-04-29 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +10.800% | 50 | 163 | -93.141% |
| 2026-04-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -15.825% | 1 | 113 | -92.400% |
| 2026-04-24 | 2.7000 | 2.9700 | 2.7000 | 2.9700 | +20.243% | 3 | 112 | -93.603% |
| 2026-04-23 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +139.806% | 1 | 111 | -92.308% |
| 2026-04-14 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +178.378% | 1 | 111 | -81.553% |
| 2026-03-30 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -58.427% | 100 | 110 | -48.649% |
| 2026-03-18 | 0.9800 | 1.0000 | 0.8900 | 0.8900 | +1.136% | 102 | 111 | -78.652% |
| 2026-03-13 | 1.0700 | 1.1000 | 0.8800 | 0.8800 | -33.835% | 4 | 10 | -78.409% |
| 2026-02-06 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | +9.016% | 2 | 10 | -85.714% |
| 2026-02-05 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | -23.750% | 2 | 11 | -84.426% |
| 2026-02-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.514% | 1 | 12 | -88.125% |
| 2026-01-22 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.905% | 2 | 12 | -89.730% |
| 2026-01-14 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.830% | 1 | 10 | -90.952% |
| 2026-01-09 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +5.687% | 1 | 9 | -91.480% |
| 2026-01-02 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -23.273% | 2 | 8 | -90.995% |
| 2025-12-12 | 2.9500 | 2.9500 | 2.7500 | 2.7500 | -21.429% | 3 | 7 | -93.091% |
| 2025-12-03 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | +5.740% | 6 | 6 | -94.571% |
| 2025-12-01 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -16.203% | 1 | 3 | -94.260% |
| 2025-11-14 | 4.2600 | 4.2600 | 3.9500 | 3.9500 | -15.054% | 2 | 2 | -95.190% |
| 2025-11-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -9.709% | 1 | 2 | -95.914% |
| 2025-10-28 | 5.0100 | 5.1500 | 5.0100 | 5.1500 | 0.000% | 2 | 1 | -96.311% |