QQQ270115C00895000
QQQ Jan 15 2027 895.00 Call
optionOPRA
EODNov 5, 2026
0.11USD-15.385%(-0.02)6Vol548OI
QQQ270115C00895000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 6 | 544 | 0.000% |
| 2026-11-04 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 5 | 544 | -15.385% |
| 2026-10-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -31.818% | 1 | 545 | -26.667% |
| 2026-10-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -26.667% | 2 | 543 | -50.000% |
| 2026-10-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 543 | -63.333% |
| 2026-10-26 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +47.368% | 1 | 544 | -60.714% |
| 2026-10-22 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -38.710% | 1 | 544 | -42.105% |
| 2026-10-21 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 545 | -64.516% |
| 2026-10-20 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +19.231% | 1 | 545 | -64.516% |
| 2026-10-19 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +85.714% | 1 | 545 | -57.692% |
| 2026-10-16 | 0.2500 | 0.2500 | 0.1400 | 0.1400 | -53.333% | 11 | 546 | -21.429% |
| 2026-10-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 2 | 548 | -63.333% |
| 2026-10-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -45.455% | 1 | 548 | -69.444% |
| 2026-10-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -64.516% | 2 | 548 | -83.333% |
| 2026-10-06 | 2.2500 | 2.3100 | 1.7800 | 1.8600 | +3.333% | 190 | 569 | -94.086% |
| 2026-10-05 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | +10.429% | 3 | 568 | -93.889% |
| 2026-10-02 | 1.9300 | 2.0000 | 1.5900 | 1.6300 | +55.238% | 357 | 430 | -93.252% |
| 2026-09-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -50.000% | 6 | 424 | -89.524% |
| 2026-09-22 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +35.484% | 1 | 425 | -94.762% |
| 2026-09-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +118.310% | 1 | 424 | -92.903% |
| 2026-09-16 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +24.561% | 1 | 425 | -84.507% |
| 2026-09-15 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -16.176% | 1 | 424 | -80.702% |
| 2026-09-14 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -24.444% | 2 | 426 | -83.824% |
| 2026-09-10 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -25.000% | 2 | 426 | -87.778% |
| 2026-09-08 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | +100.000% | 2 | 427 | -90.833% |
| 2026-09-02 | 0.6900 | 0.7800 | 0.6000 | 0.6000 | -32.584% | 60 | 427 | -81.667% |
| 2026-08-31 | 0.7800 | 0.9500 | 0.7800 | 0.8900 | -38.621% | 4 | 427 | -87.640% |
| 2026-08-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +8.209% | 1 | 427 | -92.414% |
| 2026-08-24 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | -40.444% | 7 | 427 | -91.791% |
| 2026-08-18 | 2.2000 | 2.2700 | 2.1800 | 2.2500 | -34.018% | 29 | 428 | -95.111% |
| 2026-08-17 | 3.3900 | 3.4100 | 3.3900 | 3.4100 | -14.106% | 10 | 433 | -96.774% |
| 2026-08-13 | 3.7400 | 4.2600 | 3.7400 | 3.9700 | +22.910% | 4 | 433 | -97.229% |
| 2026-08-12 | 3.2900 | 3.2900 | 3.2300 | 3.2300 | +20.974% | 2 | 433 | -96.594% |
| 2026-08-11 | 3.0700 | 3.0900 | 2.6700 | 2.6700 | -27.049% | 11 | 435 | -95.880% |
| 2026-08-07 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | +7.018% | 2 | 434 | -96.995% |
| 2026-08-06 | 3.9500 | 4.1100 | 3.4200 | 3.4200 | -26.767% | 22 | 439 | -96.784% |
| 2026-08-05 | 6.6700 | 6.6700 | 4.6700 | 4.6700 | -25.873% | 23 | 449 | -97.645% |
| 2026-08-04 | 4.3000 | 6.3000 | 4.3000 | 6.3000 | +208.824% | 40 | 457 | -98.254% |
| 2026-08-03 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +8.511% | 2 | 458 | -94.608% |
| 2026-07-31 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +29.655% | 2 | 456 | -94.149% |
| 2026-07-30 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -4.605% | 1 | 456 | -92.414% |
| 2026-07-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -15.556% | 1 | 455 | -92.763% |
| 2026-07-27 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | -19.283% | 2 | 454 | -93.889% |
| 2026-07-24 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -19.784% | 1 | 454 | -95.067% |
| 2026-07-23 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -22.346% | 1 | 453 | -96.043% |
| 2026-07-22 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -2.452% | 21 | 453 | -96.927% |
| 2026-07-21 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +10.876% | 4 | 452 | -97.003% |
| 2026-07-20 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +2.160% | 14 | 453 | -96.677% |
| 2026-07-17 | 3.4100 | 3.4100 | 3.2400 | 3.2400 | -22.857% | 15 | 440 | -96.605% |
| 2026-07-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -9.483% | 1 | 439 | -97.381% |
| 2026-07-15 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -11.111% | 3 | 439 | -97.629% |
| 2026-07-13 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -18.818% | 1 | 438 | -97.893% |
| 2026-07-09 | 6.4500 | 6.4500 | 6.4300 | 6.4300 | +20.187% | 10 | 433 | -98.289% |
| 2026-07-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -18.939% | 1 | 433 | -97.944% |
| 2026-07-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -33.333% | 1 | 432 | -98.333% |
| 2026-06-30 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | +39.437% | 2 | 433 | -98.889% |
| 2026-06-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.978% | 15 | 418 | -98.451% |
| 2026-06-23 | 9.3700 | 9.3700 | 9.1000 | 9.1000 | -22.355% | 3 | 420 | -98.791% |
| 2026-06-18 | 11.7800 | 11.7800 | 11.6800 | 11.7200 | +19.348% | 12 | 450 | -99.061% |
| 2026-06-17 | 11.1800 | 11.5300 | 9.7400 | 9.8200 | -25.493% | 64 | 428 | -98.880% |
| 2026-06-16 | 13.3800 | 13.3800 | 13.1800 | 13.1800 | +8.033% | 2 | 428 | -99.165% |
| 2026-06-15 | 12.2100 | 12.2100 | 12.2000 | 12.2000 | +26.687% | 2 | 427 | -99.098% |
| 2026-06-12 | 9.8700 | 9.8700 | 9.6300 | 9.6300 | +48.611% | 2 | 427 | -98.858% |
| 2026-06-10 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -11.837% | 1 | 428 | -98.302% |
| 2026-06-09 | 8.8500 | 8.8500 | 5.6600 | 7.3500 | -15.420% | 8 | 429 | -98.503% |
| 2026-06-08 | 8.6800 | 8.6900 | 8.4400 | 8.6900 | -33.664% | 38 | 428 | -98.734% |
| 2026-06-03 | 13.2200 | 13.3000 | 13.0900 | 13.1000 | +3.557% | 42 | 433 | -99.160% |
| 2026-06-02 | 12.3300 | 12.6500 | 12.3300 | 12.6500 | +10.000% | 68 | 433 | -99.130% |
| 2026-05-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +19.667% | 1 | 433 | -99.043% |
| 2026-05-28 | 9.0800 | 9.7900 | 9.0800 | 9.6100 | +3.222% | 44 | 431 | -98.855% |
| 2026-05-27 | 9.0900 | 9.3100 | 9.0300 | 9.3100 | -6.620% | 76 | 426 | -98.818% |
| 2026-05-26 | 9.7500 | 10.2500 | 9.7500 | 9.9700 | +36.575% | 50 | 425 | -98.897% |
| 2026-05-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +22.896% | 1 | 425 | -98.493% |
| 2026-05-21 | 5.9900 | 6.0800 | 5.8400 | 5.9400 | -3.728% | 50 | 422 | -98.148% |
| 2026-05-20 | 5.4800 | 6.2000 | 5.2100 | 6.1700 | +35.903% | 110 | 421 | -98.217% |
| 2026-05-19 | 4.3800 | 4.7700 | 4.3800 | 4.5400 | -19.788% | 62 | 423 | -97.577% |
| 2026-05-18 | 6.0300 | 6.1600 | 5.6400 | 5.6600 | -19.488% | 351 | 423 | -98.057% |
| 2026-05-15 | 7.2900 | 7.3200 | 6.8400 | 7.0300 | -25.133% | 56 | 424 | -98.435% |
| 2026-05-14 | 8.6100 | 9.3900 | 8.6100 | 9.3900 | +31.145% | 63 | 424 | -98.829% |
| 2026-05-13 | 6.1700 | 7.2700 | 6.1600 | 7.1600 | +28.546% | 310 | 302 | -98.464% |
| 2026-05-12 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -24.423% | 1 | 302 | -98.025% |
| 2026-05-11 | 7.2100 | 7.3700 | 6.9900 | 7.3700 | +81.975% | 152 | 302 | -98.507% |
| 2026-05-07 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +40.625% | 8 | 251 | -97.284% |
| 2026-05-05 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +15.200% | 2 | 259 | -96.181% |
| 2026-05-01 | 2.5700 | 2.5700 | 2.3600 | 2.5000 | +39.665% | 103 | 212 | -95.600% |
| 2026-04-28 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -14.354% | 2 | 212 | -93.855% |
| 2026-04-24 | 1.9200 | 2.0900 | 1.9200 | 2.0900 | +18.750% | 6 | 210 | -94.737% |
| 2026-04-23 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +2.924% | 1 | 214 | -93.750% |
| 2026-04-22 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +34.646% | 1 | 168 | -93.567% |
| 2026-04-16 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | +126.786% | 2 | 167 | -91.339% |
| 2026-04-13 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +24.444% | 1 | 167 | -80.357% |
| 2026-04-09 | 0.3900 | 0.5700 | 0.3900 | 0.4500 | +55.172% | 102 | 166 | -75.556% |
| 2026-03-27 | 0.2600 | 0.3200 | 0.2200 | 0.2900 | -58.571% | 240 | 166 | -62.069% |
| 2026-03-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 2 | 26 | -84.286% |
| 2026-03-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 1 | 26 | -86.250% |
| 2026-03-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -15.663% | 1 | 25 | -84.286% |
| 2026-03-02 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -14.433% | 1 | 24 | -86.747% |
| 2026-02-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -22.400% | 1 | 24 | -88.660% |
| 2026-02-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -20.382% | 1 | 24 | -91.200% |
| 2026-02-02 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -15.591% | 1 | 24 | -92.994% |
| 2026-01-28 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +24.000% | 1 | 23 | -94.086% |
| 2026-01-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 1 | 23 | -92.667% |
| 2026-01-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +3.704% | 1 | 22 | -92.143% |
| 2026-01-20 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -43.515% | 1 | 21 | -91.852% |
| 2025-12-11 | 2.4100 | 2.4100 | 2.3900 | 2.3900 | -6.275% | 2 | 20 | -95.397% |
| 2025-11-26 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +21.429% | 1 | 20 | -95.686% |
| 2025-11-21 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -30.921% | 1 | 20 | -94.762% |
| 2025-11-14 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -19.789% | 1 | 19 | -96.382% |
| 2025-11-06 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -8.232% | 1 | 18 | -97.098% |
| 2025-10-31 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +24.398% | 1 | 17 | -97.337% |
| 2025-10-27 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +44.978% | 1 | 18 | -96.687% |
| 2025-10-20 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -0.435% | 1 | 18 | -95.197% |
| 2025-10-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +15.000% | 1 | 17 | -95.217% |
| 2025-10-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 1 | 16 | -94.500% |
| 2025-10-01 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +5.405% | 1 | 15 | -94.359% |
| 2025-09-29 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +5.714% | 2 | 14 | -94.054% |
| 2025-09-26 | 1.7300 | 1.7500 | 1.7000 | 1.7500 | -4.372% | 4 | 12 | -93.714% |
| 2025-09-25 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 0.000% | 8 | 8 | -93.989% |