QQQ270115C00910000
QQQ Jan 15 2027 910.00 Call
optionOPRA
EODNov 5, 2026
0.11USD-15.385%(-0.02)3Vol18,767OI
QQQ270115C00910000 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% | 3 | 18,762 | 0.000% |
| 2026-10-30 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +44.444% | 2 | 18,761 | -15.385% |
| 2026-10-29 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | -47.059% | 20 | 18,760 | +22.222% |
| 2026-10-26 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | +13.333% | 5 | 18,761 | -35.294% |
| 2026-10-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -42.308% | 1 | 18,760 | -26.667% |
| 2026-10-21 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 2 | 18,762 | -57.692% |
| 2026-10-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +47.059% | 1 | 18,762 | -56.000% |
| 2026-10-19 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 1 | 18,763 | -35.294% |
| 2026-10-16 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | -44.000% | 3 | 18,764 | -21.429% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -37.500% | 1 | 18,763 | -56.000% |
| 2026-10-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 2 | 18,764 | -72.500% |
| 2026-10-12 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | -28.788% | 498 | 19,116 | -76.596% |
| 2026-10-09 | 0.7600 | 0.7600 | 0.6600 | 0.6600 | +3.125% | 3 | 19,116 | -83.333% |
| 2026-10-08 | 1.0700 | 1.0700 | 0.6400 | 0.6400 | -51.145% | 3 | 19,116 | -82.813% |
| 2026-10-06 | 1.4600 | 1.5600 | 1.3100 | 1.3100 | -4.380% | 428 | 18,727 | -91.603% |
| 2026-10-05 | 1.2100 | 1.3700 | 1.2100 | 1.3700 | +11.382% | 7 | 18,725 | -91.971% |
| 2026-10-02 | 1.3400 | 1.3600 | 1.2300 | 1.2300 | +11.818% | 30 | 18,724 | -91.057% |
| 2026-09-30 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | +34.146% | 24 | 18,703 | -90.000% |
| 2026-09-29 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | +5.128% | 7 | 18,703 | -86.585% |
| 2026-09-28 | 0.9000 | 0.9000 | 0.7800 | 0.7800 | -31.579% | 24 | 18,725 | -85.897% |
| 2026-09-25 | 1.0800 | 1.1400 | 1.0800 | 1.1400 | -4.202% | 18,001 | 724 | -90.351% |
| 2026-09-23 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | -19.595% | 60 | 726 | -90.756% |
| 2026-09-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +13.846% | 5 | 726 | -92.568% |
| 2026-09-21 | 1.0200 | 1.3000 | 1.0200 | 1.3000 | +145.283% | 90 | 687 | -91.538% |
| 2026-09-18 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | +10.417% | 9 | 696 | -79.245% |
| 2026-09-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 696 | -77.083% |
| 2026-09-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -22.388% | 5 | 701 | -78.846% |
| 2026-09-11 | 0.6900 | 0.6900 | 0.6400 | 0.6700 | -1.471% | 9 | 702 | -83.582% |
| 2026-09-03 | 0.6900 | 0.7600 | 0.6800 | 0.6800 | -26.087% | 7 | 702 | -83.824% |
| 2026-08-28 | 1.0500 | 1.0900 | 0.9200 | 0.9200 | -8.911% | 33 | 696 | -88.043% |
| 2026-08-24 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -25.185% | 5 | 696 | -89.109% |
| 2026-08-20 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -42.060% | 1 | 695 | -91.852% |
| 2026-08-12 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | +8.372% | 8 | 698 | -95.279% |
| 2026-08-11 | 2.5100 | 2.5200 | 2.1000 | 2.1500 | -28.333% | 175 | 630 | -94.884% |
| 2026-08-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.527% | 30 | 600 | -96.333% |
| 2026-08-06 | 2.8400 | 3.4200 | 2.7900 | 2.7900 | -24.595% | 83 | 598 | -96.057% |
| 2026-08-05 | 5.5000 | 5.5200 | 3.7000 | 3.7000 | -23.237% | 11 | 593 | -97.027% |
| 2026-08-04 | 2.8400 | 4.8200 | 2.8400 | 4.8200 | +183.529% | 7 | 593 | -97.718% |
| 2026-08-03 | 1.6300 | 1.7000 | 1.6300 | 1.7000 | +42.857% | 2 | 592 | -93.529% |
| 2026-07-29 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -8.462% | 8 | 592 | -90.756% |
| 2026-07-27 | 1.7900 | 1.7900 | 1.3000 | 1.3000 | -41.441% | 3 | 592 | -91.538% |
| 2026-07-23 | 1.9900 | 2.2200 | 1.9900 | 2.2200 | -19.273% | 6 | 591 | -95.045% |
| 2026-07-22 | 2.8300 | 2.8700 | 2.7500 | 2.7500 | -1.434% | 202 | 391 | -96.000% |
| 2026-07-21 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +22.368% | 1 | 391 | -96.057% |
| 2026-07-20 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -28.527% | 1 | 392 | -95.175% |
| 2026-07-16 | 3.1200 | 3.1900 | 3.1200 | 3.1900 | -17.784% | 2 | 391 | -96.552% |
| 2026-07-15 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -1.020% | 10 | 381 | -97.165% |
| 2026-07-13 | 4.1500 | 4.1500 | 3.9000 | 3.9200 | -23.438% | 12 | 380 | -97.194% |
| 2026-07-10 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -0.583% | 1 | 379 | -97.852% |
| 2026-07-09 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +19.213% | 5 | 376 | -97.864% |
| 2026-07-08 | 4.3900 | 4.3900 | 4.0500 | 4.3200 | -6.087% | 6 | 382 | -97.454% |
| 2026-07-07 | 5.0600 | 5.0600 | 4.6000 | 4.6000 | -15.596% | 4 | 384 | -97.609% |
| 2026-07-02 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -17.424% | 1 | 385 | -97.982% |
| 2026-07-01 | 6.7100 | 6.7100 | 6.6000 | 6.6000 | -17.189% | 50 | 385 | -98.333% |
| 2026-06-30 | 7.7100 | 7.9800 | 7.7100 | 7.9700 | +22.615% | 76 | 347 | -98.620% |
| 2026-06-29 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | -14.921% | 2 | 348 | -98.308% |
| 2026-06-23 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -24.431% | 1 | 347 | -98.560% |
| 2026-06-22 | 10.2300 | 10.4100 | 9.9000 | 10.1100 | -7.502% | 52 | 336 | -98.912% |
| 2026-06-18 | 10.6700 | 10.9300 | 10.6700 | 10.9300 | +13.854% | 68 | 395 | -98.994% |
| 2026-06-16 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -0.518% | 2 | 395 | -98.854% |
| 2026-06-15 | 10.0000 | 10.1200 | 9.6500 | 9.6500 | +22.152% | 10 | 401 | -98.860% |
| 2026-06-12 | 8.2000 | 8.2000 | 7.9000 | 7.9000 | +36.915% | 2 | 401 | -98.608% |
| 2026-06-09 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -8.847% | 20 | 381 | -98.094% |
| 2026-06-08 | 6.4800 | 6.6800 | 6.3300 | 6.3300 | +4.801% | 54 | 352 | -98.262% |
| 2026-06-05 | 7.5300 | 7.5300 | 6.0400 | 6.0400 | -41.473% | 17 | 357 | -98.179% |
| 2026-06-04 | 9.3900 | 10.3200 | 9.3400 | 10.3200 | -6.267% | 10 | 360 | -98.934% |
| 2026-06-03 | 10.7300 | 11.1900 | 10.6300 | 11.0100 | +5.662% | 48 | 359 | -99.001% |
| 2026-06-01 | 9.3000 | 10.4200 | 9.1800 | 10.4200 | +14.631% | 34 | 349 | -98.944% |
| 2026-05-29 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +6.941% | 2 | 349 | -98.790% |
| 2026-05-28 | 7.4300 | 8.5000 | 7.4300 | 8.5000 | +10.677% | 10 | 341 | -98.706% |
| 2026-05-27 | 7.9300 | 7.9800 | 7.4300 | 7.6800 | -1.285% | 54 | 335 | -98.568% |
| 2026-05-26 | 6.8600 | 7.7800 | 6.7100 | 7.7800 | +39.677% | 52 | 329 | -98.586% |
| 2026-05-22 | 6.0200 | 6.0200 | 5.5700 | 5.5700 | +9.216% | 47 | 332 | -98.025% |
| 2026-05-20 | 4.6500 | 5.1000 | 4.6500 | 5.1000 | +28.463% | 8 | 330 | -97.843% |
| 2026-05-19 | 4.2100 | 4.3100 | 3.4800 | 3.9700 | -34.053% | 41 | 317 | -97.229% |
| 2026-05-15 | 6.1900 | 6.1900 | 5.9000 | 6.0200 | -20.476% | 21 | 311 | -98.173% |
| 2026-05-14 | 6.8700 | 8.0800 | 6.8700 | 7.5700 | +16.283% | 108 | 311 | -98.547% |
| 2026-05-13 | 6.5800 | 6.5900 | 6.5100 | 6.5100 | +54.265% | 12 | 238 | -98.310% |
| 2026-05-12 | 5.0500 | 5.0500 | 4.2200 | 4.2200 | -28.353% | 9 | 238 | -97.393% |
| 2026-05-11 | 5.6200 | 5.8900 | 5.6200 | 5.8900 | +62.259% | 11 | 238 | -98.132% |
| 2026-05-07 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +12.733% | 1 | 238 | -96.970% |
| 2026-05-06 | 3.0000 | 3.3100 | 2.9700 | 3.2200 | +60.199% | 9 | 238 | -96.584% |
| 2026-05-05 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +3.077% | 200 | 243 | -94.527% |
| 2026-05-04 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -3.465% | 1 | 111 | -94.359% |
| 2026-05-01 | 1.9400 | 2.0200 | 1.9400 | 2.0200 | +18.824% | 2 | 112 | -94.554% |
| 2026-04-30 | 1.5300 | 1.7000 | 1.5300 | 1.7000 | +25.000% | 2 | 112 | -93.529% |
| 2026-04-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +0.741% | 1 | 112 | -91.912% |
| 2026-04-17 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | +12.500% | 2 | 111 | -91.852% |
| 2026-04-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +21.212% | 50 | 111 | -90.833% |
| 2026-04-15 | 0.7300 | 0.9900 | 0.7300 | 0.9900 | +200.000% | 33 | 161 | -88.889% |
| 2026-04-08 | 0.4500 | 0.4500 | 0.3300 | 0.3300 | -5.714% | 5 | 192 | -66.667% |
| 2026-03-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 190 | -68.571% |
| 2026-03-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -32.692% | 4 | 190 | -68.571% |
| 2026-03-18 | 0.6100 | 0.6100 | 0.5200 | 0.5200 | +13.043% | 100 | 188 | -78.846% |
| 2026-03-16 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -14.815% | 5 | 288 | -76.087% |
| 2026-03-11 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -28.947% | 5 | 283 | -79.630% |
| 2026-03-09 | 0.7300 | 0.7600 | 0.6200 | 0.7600 | +20.635% | 126 | 278 | -85.526% |
| 2026-03-04 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +1.613% | 50 | 233 | -82.540% |
| 2026-03-03 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -17.333% | 50 | 233 | -82.258% |
| 2026-02-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -35.345% | 1 | 210 | -85.333% |
| 2026-02-20 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +63.380% | 5 | 210 | -90.517% |
| 2026-02-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +4.412% | 1 | 205 | -84.507% |
| 2026-02-13 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | -29.897% | 2 | 206 | -83.824% |
| 2026-02-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -25.954% | 5 | 206 | -88.660% |
| 2026-02-04 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +23.585% | 27 | 201 | -91.603% |
| 2026-02-03 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -21.481% | 1 | 174 | -89.623% |
| 2026-02-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +7.143% | 5 | 173 | -91.852% |
| 2026-01-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 5 | 168 | -91.270% |
| 2026-01-27 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +11.607% | 1 | 163 | -91.200% |
| 2026-01-26 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | -1.754% | 6 | 163 | -90.179% |
| 2026-01-23 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | -9.524% | 10 | 158 | -90.351% |
| 2026-01-16 | 1.2300 | 1.2700 | 1.2200 | 1.2600 | -12.500% | 57 | 91 | -91.270% |
| 2025-12-29 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -7.097% | 10 | 91 | -92.361% |
| 2025-12-15 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | -32.609% | 21 | 91 | -92.903% |
| 2025-12-04 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.545% | 1 | 70 | -95.217% |
| 2025-12-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +20.219% | 1 | 70 | -95.000% |
| 2025-11-24 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +5.780% | 1 | 69 | -93.989% |
| 2025-11-21 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -1.143% | 1 | 69 | -93.642% |
| 2025-11-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -20.455% | 25 | 69 | -93.714% |
| 2025-11-19 | 2.0500 | 2.2000 | 2.0500 | 2.2000 | -20.290% | 6 | 44 | -95.000% |
| 2025-11-13 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -10.390% | 1 | 46 | -96.014% |
| 2025-11-12 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +5.842% | 1 | 46 | -96.429% |
| 2025-11-10 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -6.431% | 1 | 46 | -96.220% |
| 2025-11-04 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -17.725% | 10 | 45 | -96.463% |
| 2025-11-03 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +9.249% | 1 | 44 | -97.090% |
| 2025-10-31 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +3.284% | 2 | 44 | -96.821% |
| 2025-10-30 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +60.287% | 2 | 46 | -96.716% |
| 2025-10-24 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +10.582% | 10 | 44 | -94.737% |
| 2025-10-23 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +5.587% | 1 | 35 | -94.180% |
| 2025-10-20 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -8.205% | 1 | 35 | -93.855% |
| 2025-10-16 | 2.0300 | 2.0300 | 1.9500 | 1.9500 | +2.632% | 2 | 35 | -94.359% |
| 2025-10-13 | 1.9400 | 1.9400 | 1.7500 | 1.9000 | -3.061% | 25 | 33 | -94.211% |
| 2025-10-10 | 2.0500 | 2.0500 | 1.9600 | 1.9600 | -9.259% | 2 | 16 | -94.388% |
| 2025-10-09 | 2.2300 | 2.2300 | 2.1600 | 2.1600 | +3.846% | 9 | 0 | -94.907% |
| 2025-10-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 5 | 0 | -94.712% |