QQQ270115C00875000
QQQ Jan 15 2027 875.00 Call
optionOPRA
EODNov 5, 2026
0.18USD-10.000%(-0.02)6Vol1,886OI
QQQ270115C00875000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | -10.000% | 6 | 1,885 | 0.000% |
| 2026-11-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 1,885 | -10.000% |
| 2026-11-02 | 0.2500 | 0.2600 | 0.2000 | 0.2000 | -4.762% | 5 | 1,884 | -10.000% |
| 2026-10-30 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | -30.000% | 71 | 1,880 | -14.286% |
| 2026-10-29 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -46.429% | 62 | 1,831 | -40.000% |
| 2026-10-28 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +7.692% | 96 | 1,861 | -67.857% |
| 2026-10-27 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | +26.829% | 8 | 1,856 | -65.385% |
| 2026-10-26 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 1 | 1,856 | -56.098% |
| 2026-10-23 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | +14.286% | 150 | 1,781 | -55.000% |
| 2026-10-22 | 0.4300 | 0.4400 | 0.3500 | 0.3500 | -44.444% | 134 | 1,769 | -48.571% |
| 2026-10-21 | 0.6200 | 0.6500 | 0.5500 | 0.6300 | -1.563% | 141 | 1,748 | -71.429% |
| 2026-10-20 | 0.4000 | 0.6400 | 0.4000 | 0.6400 | +39.130% | 2 | 1,747 | -71.875% |
| 2026-10-19 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | +21.053% | 3 | 1,748 | -60.870% |
| 2026-10-16 | 0.4700 | 0.4700 | 0.3800 | 0.3800 | -33.333% | 55 | 1,698 | -52.632% |
| 2026-10-15 | 0.4600 | 0.5700 | 0.4600 | 0.5700 | +5.556% | 5 | 1,699 | -68.421% |
| 2026-10-14 | 0.7900 | 0.7900 | 0.5400 | 0.5400 | -44.330% | 101 | 1,693 | -66.667% |
| 2026-10-13 | 0.8900 | 1.0400 | 0.8900 | 0.9700 | -16.379% | 108 | 1,649 | -81.443% |
| 2026-10-12 | 1.2900 | 1.3200 | 1.1600 | 1.1600 | -25.641% | 11 | 1,654 | -84.483% |
| 2026-10-09 | 1.7100 | 1.7500 | 1.5600 | 1.5600 | -5.455% | 47 | 1,651 | -88.462% |
| 2026-10-08 | 2.2900 | 2.3000 | 1.5800 | 1.6500 | -36.293% | 258 | 1,651 | -89.091% |
| 2026-10-07 | 2.4000 | 2.5900 | 2.3400 | 2.5900 | -15.909% | 99 | 1,657 | -93.050% |
| 2026-10-06 | 3.4000 | 3.6900 | 3.0800 | 3.0800 | -0.645% | 170 | 1,545 | -94.156% |
| 2026-10-05 | 2.7800 | 3.1000 | 2.7100 | 3.1000 | +19.231% | 125 | 1,482 | -94.194% |
| 2026-10-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +13.043% | 2 | 1,482 | -93.077% |
| 2026-10-01 | 2.2800 | 2.3000 | 2.0100 | 2.3000 | -5.738% | 6 | 1,480 | -92.174% |
| 2026-09-30 | 2.4900 | 2.5100 | 2.4000 | 2.4400 | +19.608% | 14 | 1,480 | -92.623% |
| 2026-09-29 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -15.000% | 47 | 1,470 | -91.176% |
| 2026-09-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.977% | 1 | 1,470 | -92.500% |
| 2026-09-23 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | -12.838% | 2 | 1,470 | -93.023% |
| 2026-09-22 | 2.8100 | 2.9600 | 2.8100 | 2.9600 | +17.928% | 7 | 1,469 | -93.919% |
| 2026-09-21 | 1.9400 | 2.5100 | 1.9400 | 2.5100 | +114.530% | 19 | 1,487 | -92.829% |
| 2026-09-17 | 1.0700 | 1.1700 | 1.0700 | 1.1700 | +51.948% | 3 | 1,489 | -84.615% |
| 2026-09-16 | 1.0400 | 1.0400 | 0.7700 | 0.7700 | -25.962% | 44 | 1,474 | -76.623% |
| 2026-09-14 | 0.9500 | 1.0400 | 0.9500 | 1.0400 | -24.638% | 23 | 1,494 | -82.692% |
| 2026-09-11 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | -23.333% | 7 | 1,492 | -86.957% |
| 2026-09-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +22.449% | 3 | 1,492 | -90.000% |
| 2026-09-03 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | +42.718% | 13 | 1,479 | -87.755% |
| 2026-09-02 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | -31.788% | 2 | 1,480 | -82.524% |
| 2026-08-31 | 1.6700 | 1.7000 | 1.4500 | 1.5100 | -21.762% | 5 | 1,479 | -88.079% |
| 2026-08-28 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -14.222% | 2 | 1,479 | -90.674% |
| 2026-08-27 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | +10.837% | 52 | 1,478 | -92.000% |
| 2026-08-26 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | -8.145% | 23 | 1,480 | -91.133% |
| 2026-08-25 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -7.143% | 4 | 1,484 | -91.855% |
| 2026-08-20 | 2.5100 | 2.5100 | 2.3800 | 2.3800 | -18.213% | 2 | 1,486 | -92.437% |
| 2026-08-19 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -10.462% | 1 | 1,485 | -93.814% |
| 2026-08-18 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | -29.957% | 5 | 1,487 | -94.462% |
| 2026-08-17 | 5.0000 | 5.0000 | 4.6400 | 4.6400 | -11.111% | 13 | 1,474 | -96.121% |
| 2026-08-14 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +21.678% | 1 | 1,474 | -96.552% |
| 2026-08-12 | 4.6300 | 4.6500 | 4.2900 | 4.2900 | -1.379% | 21 | 1,474 | -95.804% |
| 2026-08-11 | 4.3500 | 4.3700 | 4.3400 | 4.3500 | -16.667% | 40 | 1,471 | -95.862% |
| 2026-08-07 | 5.2100 | 5.5200 | 5.2000 | 5.2200 | +11.777% | 55 | 1,474 | -96.552% |
| 2026-08-06 | 4.9900 | 4.9900 | 4.6700 | 4.6700 | -25.040% | 3 | 1,473 | -96.146% |
| 2026-08-05 | 8.9200 | 8.9200 | 6.2300 | 6.2300 | -21.438% | 33 | 1,474 | -97.111% |
| 2026-08-04 | 4.0600 | 7.9300 | 4.0600 | 7.9300 | +188.364% | 245 | 1,522 | -97.730% |
| 2026-07-31 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +49.457% | 1 | 1,521 | -93.455% |
| 2026-07-29 | 2.1800 | 2.1800 | 1.8400 | 1.8400 | -18.222% | 5 | 1,521 | -90.217% |
| 2026-07-28 | 2.2100 | 2.3000 | 2.2100 | 2.2500 | -24.242% | 126 | 1,421 | -92.000% |
| 2026-07-24 | 3.4400 | 3.4400 | 2.9700 | 2.9700 | -11.078% | 4 | 1,422 | -93.939% |
| 2026-07-23 | 4.0000 | 4.0000 | 3.3400 | 3.3400 | -29.684% | 5 | 1,422 | -94.611% |
| 2026-07-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -7.045% | 16 | 1,510 | -96.211% |
| 2026-07-21 | 4.8000 | 5.1100 | 4.8000 | 5.1100 | +21.667% | 4 | 1,509 | -96.477% |
| 2026-07-20 | 4.2500 | 4.5300 | 4.2000 | 4.2000 | -4.545% | 151 | 1,534 | -95.714% |
| 2026-07-17 | 4.1500 | 4.9000 | 4.0100 | 4.4000 | -26.544% | 75 | 1,535 | -95.909% |
| 2026-07-16 | 5.7400 | 6.1500 | 5.6100 | 5.9900 | -12.041% | 93 | 1,543 | -96.995% |
| 2026-07-15 | 7.4500 | 7.4500 | 6.3500 | 6.8100 | -6.456% | 62 | 1,551 | -97.357% |
| 2026-07-14 | 7.4100 | 7.4100 | 7.0700 | 7.2800 | +7.852% | 15 | 1,546 | -97.527% |
| 2026-07-13 | 7.3300 | 7.3300 | 6.7500 | 6.7500 | -4.930% | 10 | 1,543 | -97.333% |
| 2026-07-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -17.633% | 1 | 1,542 | -97.465% |
| 2026-07-02 | 10.8000 | 10.8000 | 8.6200 | 8.6200 | -23.582% | 2 | 1,543 | -97.912% |
| 2026-07-01 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -11.111% | 2 | 1,543 | -98.404% |
| 2026-06-30 | 12.2400 | 12.6900 | 12.2400 | 12.6900 | +28.182% | 46 | 1,499 | -98.582% |
| 2026-06-29 | 9.8400 | 9.9000 | 9.8400 | 9.9000 | -4.532% | 4 | 1,496 | -98.182% |
| 2026-06-26 | 9.4700 | 10.3700 | 9.4700 | 10.3700 | -5.727% | 2 | 1,497 | -98.264% |
| 2026-06-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 10 | 1,505 | -98.364% |
| 2026-06-24 | 11.3900 | 11.5000 | 9.4900 | 11.0000 | -4.348% | 10 | 1,508 | -98.364% |
| 2026-06-23 | 11.3200 | 12.8000 | 11.3200 | 11.5000 | -31.343% | 63 | 1,502 | -98.435% |
| 2026-06-22 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +34.215% | 5 | 1,497 | -98.925% |
| 2026-06-17 | 13.0700 | 13.8100 | 12.4800 | 12.4800 | -14.286% | 102 | 1,468 | -98.558% |
| 2026-06-16 | 14.8900 | 14.9000 | 14.2600 | 14.5600 | -13.488% | 136 | 1,336 | -98.764% |
| 2026-06-15 | 15.6900 | 16.8300 | 15.6900 | 16.8300 | +33.466% | 15 | 1,335 | -98.930% |
| 2026-06-12 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +37.664% | 2 | 1,335 | -98.573% |
| 2026-06-11 | 8.8400 | 9.1800 | 8.8400 | 9.1600 | +1.215% | 33 | 1,352 | -98.035% |
| 2026-06-10 | 8.9400 | 9.1700 | 8.9400 | 9.0500 | +13.267% | 124 | 1,291 | -98.011% |
| 2026-06-09 | 11.5500 | 11.5500 | 7.9900 | 7.9900 | -29.167% | 101 | 1,279 | -97.747% |
| 2026-06-08 | 10.4000 | 11.2800 | 10.3900 | 11.2800 | -1.913% | 60 | 1,274 | -98.404% |
| 2026-06-05 | 12.3100 | 12.5700 | 11.5000 | 11.5000 | -30.430% | 404 | 1,263 | -98.435% |
| 2026-06-03 | 16.1800 | 16.9500 | 16.1800 | 16.5300 | -0.959% | 137 | 1,239 | -98.911% |
| 2026-06-02 | 16.3100 | 16.7800 | 16.3100 | 16.6900 | +34.705% | 44 | 1,240 | -98.922% |
| 2026-05-27 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | +5.897% | 3 | 1,243 | -98.547% |
| 2026-05-26 | 12.4900 | 12.4900 | 11.4900 | 11.7000 | +56.836% | 46 | 1,242 | -98.462% |
| 2026-05-21 | 7.4300 | 7.8200 | 7.3800 | 7.4600 | -2.738% | 72 | 1,243 | -97.587% |
| 2026-05-20 | 7.0100 | 7.8500 | 7.0100 | 7.6700 | +16.565% | 64 | 1,244 | -97.653% |
| 2026-05-19 | 6.6900 | 7.0200 | 5.7900 | 6.5800 | +2.016% | 131 | 1,254 | -97.264% |
| 2026-05-18 | 8.4500 | 8.5200 | 6.4500 | 6.4500 | -27.528% | 110 | 1,232 | -97.209% |
| 2026-05-15 | 9.4200 | 9.7600 | 8.9000 | 8.9000 | -26.202% | 113 | 1,236 | -97.978% |
| 2026-05-14 | 11.2400 | 12.1100 | 10.6900 | 12.0600 | +25.756% | 64 | 1,236 | -98.507% |
| 2026-05-13 | 8.1700 | 9.5900 | 7.7600 | 9.5900 | +24.870% | 67 | 1,209 | -98.123% |
| 2026-05-12 | 8.3000 | 8.3000 | 7.3200 | 7.6800 | -19.749% | 9 | 1,209 | -97.656% |
| 2026-05-11 | 8.9300 | 9.5700 | 8.9300 | 9.5700 | +33.102% | 1,001 | 1,209 | -98.119% |
| 2026-05-08 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +30.727% | 3 | 202 | -97.497% |
| 2026-05-07 | 5.5500 | 5.6000 | 5.5000 | 5.5000 | +15.789% | 4 | 203 | -96.727% |
| 2026-05-06 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +67.254% | 1 | 200 | -96.211% |
| 2026-04-30 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +42.000% | 1 | 200 | -93.662% |
| 2026-04-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.382% | 1 | 201 | -91.000% |
| 2026-04-17 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +21.053% | 1 | 200 | -91.304% |
| 2026-04-16 | 1.5700 | 1.7100 | 1.5700 | 1.7100 | +119.231% | 400 | 200 | -89.474% |
| 2026-03-17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -22.000% | 1 | 129 | -76.923% |
| 2026-03-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +9.890% | 1 | 129 | -82.000% |
| 2026-03-03 | 0.9100 | 0.9400 | 0.9100 | 0.9100 | -17.273% | 102 | 141 | -80.220% |
| 2026-02-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 1 | 140 | -83.636% |
| 2026-02-13 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | -17.778% | 4 | 138 | -83.784% |
| 2026-02-06 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -35.407% | 1 | 138 | -86.667% |
| 2026-01-30 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +13.587% | 1 | 138 | -91.388% |
| 2026-01-29 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -16.364% | 2 | 137 | -90.217% |
| 2026-01-27 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +27.168% | 2 | 138 | -91.818% |
| 2026-01-20 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -19.907% | 1 | 138 | -89.595% |
| 2026-01-08 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 0.000% | 100 | 138 | -91.667% |
| 2025-12-22 | 2.1700 | 2.1800 | 2.0500 | 2.1600 | -37.931% | 40 | 38 | -91.667% |
| 2025-12-05 | 3.6000 | 3.6000 | 3.4800 | 3.4800 | +1.754% | 4 | 15 | -94.828% |
| 2025-12-03 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +10.323% | 1 | 15 | -94.737% |
| 2025-12-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.824% | 3 | 14 | -94.194% |
| 2025-11-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -13.043% | 1 | 11 | -94.706% |
| 2025-11-13 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -19.215% | 1 | 12 | -95.396% |
| 2025-11-12 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +7.317% | 1 | 13 | -96.281% |
| 2025-11-11 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -14.259% | 1 | 12 | -96.009% |
| 2025-10-30 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -9.466% | 2 | 12 | -96.578% |
| 2025-10-29 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +112.821% | 2 | 12 | -96.902% |
| 2025-10-16 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +25.229% | 10 | 11 | -93.407% |
| 2025-09-26 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 0.000% | 2 | 1 | -91.743% |