QQQ270115C00880000
QQQ Jan 15 2027 880.00 Call
optionOPRA
EODNov 5, 2026
0.15USD-28.571%(-0.06)64Vol4,510OI
QQQ270115C00880000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | -28.571% | 64 | 4,522 | 0.000% |
| 2026-11-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 6 | 4,521 | -28.571% |
| 2026-11-02 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -10.000% | 3 | 4,520 | -16.667% |
| 2026-10-30 | 0.2000 | 0.2000 | 0.1700 | 0.2000 | -33.333% | 14 | 4,508 | -25.000% |
| 2026-10-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -36.170% | 1 | 4,509 | -50.000% |
| 2026-10-28 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +23.684% | 1 | 4,509 | -68.085% |
| 2026-10-26 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | +11.765% | 5 | 4,512 | -60.526% |
| 2026-10-23 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 1 | 4,513 | -55.882% |
| 2026-10-22 | 0.3300 | 0.3600 | 0.3200 | 0.3200 | -44.828% | 3 | 4,511 | -53.125% |
| 2026-10-21 | 0.5500 | 0.5800 | 0.4700 | 0.5800 | +16.000% | 7 | 4,510 | -74.138% |
| 2026-10-20 | 0.3300 | 0.5100 | 0.3300 | 0.5000 | +31.579% | 5 | 4,512 | -70.000% |
| 2026-10-19 | 0.4500 | 0.4600 | 0.3800 | 0.3800 | +31.034% | 4 | 4,513 | -60.526% |
| 2026-10-16 | 0.3900 | 0.3900 | 0.2800 | 0.2900 | -40.816% | 13 | 4,519 | -48.276% |
| 2026-10-15 | 0.3800 | 0.4900 | 0.3800 | 0.4900 | +2.083% | 3 | 4,520 | -69.388% |
| 2026-10-14 | 0.6400 | 0.6400 | 0.4800 | 0.4800 | -42.857% | 50 | 4,492 | -68.750% |
| 2026-10-13 | 0.7600 | 0.8400 | 0.7600 | 0.8400 | -18.447% | 252 | 4,287 | -82.143% |
| 2026-10-12 | 1.1800 | 1.1800 | 1.0100 | 1.0300 | -28.966% | 62 | 4,268 | -85.437% |
| 2026-10-09 | 1.4200 | 1.5000 | 1.4000 | 1.4500 | -4.605% | 38 | 4,267 | -89.655% |
| 2026-10-08 | 1.8800 | 2.0700 | 1.3800 | 1.5200 | -31.532% | 683 | 4,239 | -90.132% |
| 2026-10-07 | 2.1100 | 2.2900 | 2.0100 | 2.2200 | -19.273% | 700 | 4,105 | -93.243% |
| 2026-10-06 | 2.9700 | 3.0500 | 2.6000 | 2.7500 | +1.852% | 220 | 4,063 | -94.545% |
| 2026-10-05 | 2.4800 | 2.7000 | 2.4200 | 2.7000 | +7.143% | 97 | 4,055 | -94.444% |
| 2026-10-02 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +31.937% | 1 | 4,054 | -94.048% |
| 2026-10-01 | 2.0400 | 2.0400 | 1.6800 | 1.9100 | -6.829% | 19 | 4,053 | -92.147% |
| 2026-09-30 | 2.2700 | 2.2700 | 2.0500 | 2.0500 | +25.000% | 2 | 4,053 | -92.683% |
| 2026-09-28 | 2.0700 | 2.0700 | 1.5000 | 1.6400 | -29.614% | 27 | 4,075 | -90.854% |
| 2026-09-25 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -2.917% | 16 | 4,075 | -93.562% |
| 2026-09-24 | 1.9700 | 2.5000 | 1.9700 | 2.4000 | +7.623% | 8 | 4,077 | -93.750% |
| 2026-09-23 | 2.6300 | 2.6300 | 2.2200 | 2.2300 | -24.407% | 25 | 4,073 | -93.274% |
| 2026-09-22 | 2.5700 | 3.0500 | 2.5700 | 2.9500 | +17.530% | 87 | 4,073 | -94.915% |
| 2026-09-21 | 1.8500 | 2.6600 | 1.8500 | 2.5100 | +141.346% | 74 | 4,077 | -94.024% |
| 2026-09-18 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 26 | 4,103 | -85.577% |
| 2026-09-17 | 0.9300 | 1.0500 | 0.9200 | 1.0000 | +21.951% | 24 | 4,098 | -85.000% |
| 2026-09-16 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -21.154% | 2 | 4,098 | -81.707% |
| 2026-09-14 | 0.9100 | 1.0400 | 0.9100 | 1.0400 | -16.129% | 2 | 4,098 | -85.577% |
| 2026-09-11 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | -1.587% | 4 | 4,101 | -87.903% |
| 2026-09-10 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | -25.882% | 4 | 4,099 | -88.095% |
| 2026-09-08 | 1.4300 | 1.7000 | 1.4300 | 1.7000 | +17.241% | 4 | 4,103 | -91.176% |
| 2026-09-04 | 1.3100 | 1.4500 | 1.1400 | 1.4500 | +11.538% | 31 | 4,094 | -89.655% |
| 2026-09-03 | 0.9600 | 1.3300 | 0.9600 | 1.3000 | +44.444% | 5 | 4,093 | -88.462% |
| 2026-09-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -19.643% | 1 | 4,092 | -83.333% |
| 2026-09-01 | 1.0200 | 1.1200 | 1.0200 | 1.1200 | -12.500% | 12 | 4,087 | -86.607% |
| 2026-08-31 | 1.3900 | 1.4200 | 1.2600 | 1.2800 | -33.333% | 47 | 4,085 | -88.281% |
| 2026-08-28 | 2.0000 | 2.0500 | 1.9200 | 1.9200 | -5.882% | 21 | 4,086 | -92.188% |
| 2026-08-27 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +9.091% | 12 | 4,074 | -92.647% |
| 2026-08-26 | 1.8500 | 1.8700 | 1.8200 | 1.8700 | -1.579% | 15 | 4,077 | -91.979% |
| 2026-08-25 | 1.9700 | 1.9700 | 1.9000 | 1.9000 | +2.151% | 11 | 4,067 | -92.105% |
| 2026-08-24 | 1.7800 | 1.8600 | 1.7800 | 1.8600 | -18.777% | 16 | 4,052 | -91.935% |
| 2026-08-21 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | +1.327% | 11 | 4,041 | -93.450% |
| 2026-08-20 | 2.2400 | 2.2600 | 2.1700 | 2.2600 | -14.394% | 23 | 4,045 | -93.363% |
| 2026-08-19 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -9.589% | 12 | 4,045 | -94.318% |
| 2026-08-18 | 3.0600 | 3.0600 | 2.9200 | 2.9200 | -29.976% | 120 | 4,048 | -94.863% |
| 2026-08-17 | 4.5300 | 4.5300 | 4.1700 | 4.1700 | -6.502% | 21 | 4,041 | -96.403% |
| 2026-08-14 | 5.2400 | 5.2400 | 4.4600 | 4.4600 | -14.231% | 5 | 4,039 | -96.637% |
| 2026-08-13 | 4.5900 | 5.3800 | 4.5900 | 5.2000 | +23.515% | 104 | 3,936 | -97.115% |
| 2026-08-12 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | +5.779% | 2 | 3,935 | -96.437% |
| 2026-08-11 | 3.9900 | 4.0000 | 3.9400 | 3.9800 | -14.409% | 29 | 3,934 | -96.231% |
| 2026-08-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.527% | 1 | 3,935 | -96.774% |
| 2026-08-07 | 4.8600 | 5.0400 | 4.8000 | 4.8200 | +15.588% | 55 | 3,934 | -96.888% |
| 2026-08-06 | 4.9900 | 4.9900 | 4.1600 | 4.1700 | -27.979% | 20 | 3,928 | -96.403% |
| 2026-08-05 | 7.9200 | 7.9200 | 5.7900 | 5.7900 | -18.220% | 76 | 3,925 | -97.409% |
| 2026-08-04 | 5.1000 | 7.1100 | 5.1000 | 7.0800 | +162.222% | 326 | 4,055 | -97.881% |
| 2026-07-31 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +17.391% | 10 | 4,055 | -94.444% |
| 2026-07-30 | 2.0200 | 2.3000 | 2.0200 | 2.3000 | +51.316% | 10 | 4,050 | -93.478% |
| 2026-07-29 | 2.0400 | 2.0400 | 1.3200 | 1.5200 | -27.619% | 2,510 | 4,050 | -90.132% |
| 2026-07-28 | 1.8200 | 2.1000 | 1.8200 | 2.1000 | -6.250% | 6 | 4,050 | -92.857% |
| 2026-07-27 | 2.4000 | 2.4000 | 2.2400 | 2.2400 | -27.273% | 3 | 4,048 | -93.304% |
| 2026-07-24 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -4.348% | 2 | 4,048 | -95.130% |
| 2026-07-23 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -31.924% | 1 | 4,048 | -95.342% |
| 2026-07-21 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +13.976% | 1 | 4,049 | -96.829% |
| 2026-07-20 | 4.3600 | 4.7000 | 4.0200 | 4.1500 | +2.978% | 279 | 4,154 | -96.386% |
| 2026-07-17 | 4.1400 | 4.4200 | 4.0300 | 4.0300 | -20.980% | 10 | 4,153 | -96.278% |
| 2026-07-16 | 5.6800 | 5.7200 | 5.1000 | 5.1000 | -17.476% | 108 | 4,158 | -97.059% |
| 2026-07-15 | 7.3000 | 7.3000 | 5.8000 | 6.1800 | -11.588% | 44 | 4,159 | -97.573% |
| 2026-07-14 | 6.6600 | 7.0500 | 6.5000 | 6.9900 | +16.890% | 22 | 4,161 | -97.854% |
| 2026-07-13 | 6.6000 | 6.7000 | 5.9800 | 5.9800 | -25.990% | 8 | 4,160 | -97.492% |
| 2026-07-09 | 7.5300 | 8.0800 | 7.5300 | 8.0800 | +19.527% | 7 | 4,157 | -98.144% |
| 2026-07-08 | 6.7500 | 6.7600 | 6.6500 | 6.7600 | -14.969% | 27 | 4,162 | -97.781% |
| 2026-07-02 | 9.5800 | 9.5800 | 7.9500 | 7.9500 | -24.286% | 3 | 4,161 | -98.113% |
| 2026-07-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -16.201% | 1 | 4,160 | -98.571% |
| 2026-06-30 | 12.0800 | 12.5300 | 12.0800 | 12.5300 | +36.196% | 2 | 4,158 | -98.803% |
| 2026-06-26 | 9.5000 | 9.5000 | 9.2000 | 9.2000 | -7.164% | 2 | 4,158 | -98.370% |
| 2026-06-25 | 11.6400 | 11.6400 | 9.9100 | 9.9100 | -11.121% | 3 | 4,158 | -98.486% |
| 2026-06-23 | 10.7800 | 11.2900 | 10.7800 | 11.1500 | -23.995% | 1,103 | 3,131 | -98.655% |
| 2026-06-18 | 14.6200 | 14.7500 | 14.5900 | 14.6700 | +23.070% | 55 | 3,133 | -98.978% |
| 2026-06-17 | 13.6900 | 13.6900 | 11.8600 | 11.9200 | -12.610% | 78 | 3,096 | -98.742% |
| 2026-06-16 | 15.3400 | 15.3400 | 13.4500 | 13.6400 | -12.283% | 224 | 2,875 | -98.900% |
| 2026-06-15 | 15.6300 | 15.6300 | 15.5500 | 15.5500 | +31.003% | 3 | 2,872 | -99.035% |
| 2026-06-12 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +34.580% | 2 | 2,874 | -98.736% |
| 2026-06-11 | 8.5200 | 8.8200 | 8.3700 | 8.8200 | +3.765% | 4 | 2,870 | -98.299% |
| 2026-06-10 | 8.6400 | 8.7000 | 8.5000 | 8.5000 | +19.718% | 148 | 2,857 | -98.235% |
| 2026-06-09 | 10.6300 | 11.1400 | 7.1000 | 7.1000 | -29.842% | 419 | 2,671 | -97.887% |
| 2026-06-08 | 9.4100 | 10.5600 | 9.4100 | 10.1200 | +10.965% | 71 | 2,667 | -98.518% |
| 2026-06-05 | 11.5000 | 11.7700 | 9.1200 | 9.1200 | -41.047% | 2,507 | 468 | -98.355% |
| 2026-06-03 | 16.1800 | 16.1800 | 15.2400 | 15.4700 | -1.213% | 52 | 445 | -99.030% |
| 2026-06-02 | 15.4100 | 15.7300 | 15.4100 | 15.6600 | +11.618% | 44 | 446 | -99.042% |
| 2026-06-01 | 14.0000 | 14.2000 | 14.0000 | 14.0300 | +6.127% | 4 | 444 | -98.931% |
| 2026-05-29 | 13.3300 | 13.7000 | 12.9000 | 13.2200 | +3.281% | 104 | 485 | -98.865% |
| 2026-05-28 | 11.1000 | 12.8000 | 11.1000 | 12.8000 | +11.111% | 29 | 463 | -98.828% |
| 2026-05-27 | 12.0000 | 12.0000 | 11.0000 | 11.5200 | +1.947% | 90 | 480 | -98.698% |
| 2026-05-26 | 10.1400 | 12.1100 | 10.1400 | 11.3000 | +33.728% | 106 | 470 | -98.673% |
| 2026-05-22 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +22.464% | 1 | 470 | -98.225% |
| 2026-05-21 | 6.9800 | 7.2400 | 6.9000 | 6.9000 | -10.737% | 70 | 472 | -97.826% |
| 2026-05-20 | 6.9100 | 7.7500 | 6.8500 | 7.7300 | +33.737% | 49 | 468 | -98.060% |
| 2026-05-19 | 6.2000 | 6.2700 | 5.3800 | 5.7800 | -24.047% | 118 | 469 | -97.405% |
| 2026-05-18 | 7.9500 | 8.0300 | 7.4300 | 7.6100 | -16.374% | 1,200 | 684 | -98.029% |
| 2026-05-15 | 8.7900 | 9.1600 | 8.5200 | 9.1000 | -16.514% | 359 | 769 | -98.352% |
| 2026-05-14 | 10.2000 | 11.6900 | 10.0800 | 10.9000 | +11.910% | 234 | 769 | -98.624% |
| 2026-05-13 | 7.3200 | 9.7400 | 7.3100 | 9.7400 | +43.658% | 46 | 640 | -98.460% |
| 2026-05-12 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -17.418% | 1 | 640 | -97.788% |
| 2026-05-11 | 8.3000 | 8.3000 | 8.2100 | 8.2100 | +3.924% | 6 | 640 | -98.173% |
| 2026-05-08 | 6.0000 | 8.1700 | 6.0000 | 7.9000 | +50.476% | 510 | 641 | -98.101% |
| 2026-05-07 | 6.1000 | 6.1000 | 5.2500 | 5.2500 | -4.545% | 3 | 431 | -97.143% |
| 2026-05-06 | 4.6200 | 5.5000 | 4.6200 | 5.5000 | +97.842% | 3 | 432 | -97.273% |
| 2026-05-04 | 3.1200 | 3.1200 | 2.7700 | 2.7800 | +7.752% | 4 | 432 | -94.604% |
| 2026-04-27 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +29.000% | 1 | 430 | -94.186% |
| 2026-04-23 | 2.0400 | 2.1100 | 2.0000 | 2.0000 | +1.523% | 256 | 429 | -92.500% |
| 2026-04-17 | 1.9800 | 1.9800 | 1.9600 | 1.9700 | +405.128% | 3 | 228 | -92.386% |
| 2026-04-06 | 0.9300 | 1.0000 | 0.3900 | 0.3900 | -13.333% | 4 | 229 | -61.538% |
| 2026-03-26 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -19.643% | 1 | 228 | -66.667% |
| 2026-03-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -26.316% | 1 | 228 | -73.214% |
| 2026-03-18 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 1 | 229 | -80.263% |
| 2026-03-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 10 | 228 | -80.000% |
| 2026-03-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 10 | 228 | -81.250% |
| 2026-03-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -7.216% | 1 | 218 | -83.333% |
| 2026-03-10 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | +10.227% | 2 | 217 | -84.536% |
| 2026-03-06 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +2.326% | 1 | 218 | -82.955% |
| 2026-03-03 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -12.245% | 1 | 218 | -82.558% |
| 2026-03-02 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +2.083% | 1 | 217 | -84.694% |
| 2026-02-23 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -20.000% | 1 | 217 | -84.375% |
| 2026-02-11 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | -6.250% | 2 | 216 | -87.500% |
| 2026-02-04 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -25.581% | 1 | 217 | -88.281% |
| 2026-01-30 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -6.011% | 4 | 216 | -91.279% |
| 2026-01-29 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +14.375% | 1 | 212 | -91.803% |
| 2026-01-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 4 | 212 | -90.625% |
| 2026-01-20 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -23.223% | 1 | 212 | -90.741% |
| 2026-01-09 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +27.879% | 1 | 211 | -92.891% |
| 2026-01-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -20.290% | 2 | 211 | -90.909% |
| 2025-12-23 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | +0.976% | 4 | 209 | -92.754% |
| 2025-12-22 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | -34.713% | 206 | 207 | -92.683% |
| 2025-12-03 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +21.705% | 1 | 117 | -95.223% |
| 2025-11-21 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -19.122% | 100 | 116 | -94.186% |
| 2025-11-07 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -42.210% | 14 | 16 | -95.298% |
| 2025-10-29 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +20.524% | 1 | 3 | -97.283% |
| 2025-10-28 | 4.3800 | 4.5800 | 4.3800 | 4.5800 | +119.139% | 3 | 3 | -96.725% |
| 2025-10-10 | 2.3500 | 2.3500 | 2.0900 | 2.0900 | -30.565% | 2 | 2 | -92.823% |
| 2025-10-09 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 0.000% | 1 | 1 | -95.017% |