QQQ270115C00925000
QQQ Jan 15 2027 925.00 Call
optionOPRA
EODNov 2, 2026
0.09USD-50.000%(-0.09)1Vol599OI
QQQ270115C00925000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -50.000% | 1 | 600 | 0.000% |
| 2026-10-28 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | +28.571% | 4 | 604 | -50.000% |
| 2026-10-27 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 1 | 603 | -35.714% |
| 2026-10-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -29.412% | 7 | 606 | -25.000% |
| 2026-10-21 | 0.1300 | 0.1700 | 0.1300 | 0.1700 | +13.333% | 2 | 606 | -47.059% |
| 2026-10-19 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | +36.364% | 5 | 606 | -40.000% |
| 2026-10-16 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 51 | 606 | -18.182% |
| 2026-10-15 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 5 | 606 | -30.769% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1100 | 0.1100 | -60.714% | 3 | 604 | -18.182% |
| 2026-10-13 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -34.884% | 1 | 605 | -67.857% |
| 2026-10-09 | 0.5300 | 0.5300 | 0.4300 | 0.4300 | -4.444% | 3 | 603 | -79.070% |
| 2026-10-08 | 0.6700 | 0.6700 | 0.4500 | 0.4500 | -40.789% | 2 | 604 | -80.000% |
| 2026-10-07 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -18.280% | 1 | 605 | -88.158% |
| 2026-10-06 | 1.0800 | 1.0800 | 0.9300 | 0.9300 | 0.000% | 3 | 606 | -90.323% |
| 2026-10-05 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | -1.064% | 7 | 610 | -90.323% |
| 2026-10-02 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | +32.394% | 40 | 610 | -90.426% |
| 2026-10-01 | 0.7000 | 0.7100 | 0.6200 | 0.7100 | -13.415% | 17 | 604 | -87.324% |
| 2026-09-30 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | +26.154% | 9 | 609 | -89.024% |
| 2026-09-28 | 0.7300 | 0.7300 | 0.5300 | 0.6500 | -31.579% | 30 | 597 | -86.154% |
| 2026-09-25 | 0.8900 | 0.9700 | 0.8900 | 0.9500 | +4.396% | 8 | 595 | -90.526% |
| 2026-09-24 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +10.976% | 2 | 595 | -90.110% |
| 2026-09-21 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +105.000% | 1 | 594 | -89.024% |
| 2026-09-18 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -2.439% | 12 | 594 | -77.500% |
| 2026-09-16 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +32.258% | 1 | 595 | -78.049% |
| 2026-09-15 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -63.529% | 6 | 589 | -70.968% |
| 2026-09-08 | 0.6100 | 0.8500 | 0.6100 | 0.8500 | +70.000% | 14 | 575 | -89.412% |
| 2026-09-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -38.272% | 100 | 475 | -82.000% |
| 2026-08-28 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 2 | 477 | -88.889% |
| 2026-08-27 | 0.9000 | 0.9000 | 0.7900 | 0.8100 | -12.903% | 167 | 314 | -88.889% |
| 2026-08-21 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | -33.571% | 3 | 314 | -90.323% |
| 2026-08-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -31.373% | 1 | 314 | -93.571% |
| 2026-08-17 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -13.191% | 1 | 315 | -95.588% |
| 2026-08-13 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +39.053% | 5 | 311 | -96.170% |
| 2026-08-11 | 1.8600 | 1.8800 | 1.6900 | 1.6900 | -29.583% | 22 | 317 | -94.675% |
| 2026-08-07 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -42.446% | 5 | 312 | -96.250% |
| 2026-08-05 | 4.1400 | 4.1700 | 4.1400 | 4.1700 | +49.462% | 2 | 312 | -97.842% |
| 2026-08-04 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +106.667% | 17 | 312 | -96.774% |
| 2026-08-03 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +28.571% | 1 | 312 | -93.333% |
| 2026-07-29 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 0.000% | 2 | 315 | -91.429% |
| 2026-07-28 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | -25.000% | 2 | 315 | -91.429% |
| 2026-07-24 | 1.4000 | 1.4400 | 1.4000 | 1.4000 | -6.667% | 101 | 314 | -93.571% |
| 2026-07-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -18.919% | 1 | 314 | -94.000% |
| 2026-07-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.483% | 50 | 314 | -95.135% |
| 2026-07-17 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -18.359% | 10 | 314 | -95.694% |
| 2026-07-16 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -20.000% | 50 | 320 | -96.484% |
| 2026-07-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.911% | 1 | 321 | -97.188% |
| 2026-07-13 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | -23.601% | 100 | 398 | -97.134% |
| 2026-07-09 | 4.2700 | 4.3200 | 4.1100 | 4.1100 | +17.429% | 4 | 397 | -97.810% |
| 2026-07-07 | 4.0400 | 4.0400 | 3.5000 | 3.5000 | -19.908% | 77 | 498 | -97.429% |
| 2026-07-02 | 5.0000 | 5.0000 | 4.3700 | 4.3700 | -19.817% | 55 | 525 | -97.941% |
| 2026-07-01 | 6.0000 | 6.0000 | 5.4500 | 5.4500 | -18.657% | 52 | 575 | -98.349% |
| 2026-06-30 | 6.3500 | 6.7000 | 6.3500 | 6.7000 | +21.818% | 78 | 500 | -98.657% |
| 2026-06-29 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | +5.364% | 150 | 350 | -98.364% |
| 2026-06-26 | 5.0000 | 5.2200 | 5.0000 | 5.2200 | -16.480% | 2 | 350 | -98.276% |
| 2026-06-23 | 6.3200 | 6.4600 | 6.2500 | 6.2500 | -29.379% | 3 | 349 | -98.560% |
| 2026-06-18 | 8.4000 | 8.9000 | 8.4000 | 8.8500 | +22.746% | 252 | 197 | -98.983% |
| 2026-06-17 | 7.7000 | 7.7000 | 7.2000 | 7.2100 | +5.255% | 6 | 196 | -98.752% |
| 2026-06-12 | 6.0000 | 7.0000 | 6.0000 | 6.8500 | +14.167% | 4 | 196 | -98.686% |
| 2026-06-11 | 5.5000 | 6.0000 | 4.9500 | 6.0000 | +18.812% | 4 | 198 | -98.500% |
| 2026-06-10 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | +8.137% | 2 | 198 | -98.218% |
| 2026-06-09 | 6.2100 | 6.2100 | 4.3900 | 4.6700 | -5.847% | 8 | 197 | -98.073% |
| 2026-06-08 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +7.592% | 1 | 197 | -98.185% |
| 2026-06-05 | 5.5700 | 5.5700 | 4.6100 | 4.6100 | -45.828% | 75 | 144 | -98.048% |
| 2026-06-04 | 7.0800 | 8.5100 | 7.0800 | 8.5100 | -7.197% | 43 | 138 | -98.942% |
| 2026-06-03 | 9.0700 | 9.2400 | 8.9400 | 9.1700 | -1.398% | 43 | 136 | -99.019% |
| 2026-06-02 | 8.6200 | 9.3000 | 8.3900 | 9.3000 | +8.392% | 32 | 133 | -99.032% |
| 2026-06-01 | 7.5800 | 8.5800 | 7.4900 | 8.5800 | +3.874% | 62 | 126 | -98.951% |
| 2026-05-29 | 7.5400 | 8.3000 | 7.5400 | 8.2600 | +25.532% | 92 | 127 | -98.910% |
| 2026-05-28 | 6.1000 | 6.5800 | 6.0300 | 6.5800 | +6.129% | 52 | 125 | -98.632% |
| 2026-05-27 | 6.8700 | 6.8700 | 6.1900 | 6.2000 | -3.577% | 68 | 126 | -98.548% |
| 2026-05-26 | 5.8900 | 6.5000 | 5.8800 | 6.4300 | +41.319% | 63 | 127 | -98.600% |
| 2026-05-22 | 4.9300 | 4.9300 | 4.5500 | 4.5500 | +8.333% | 2 | 127 | -98.022% |
| 2026-05-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -34.375% | 1 | 128 | -97.857% |
| 2026-05-14 | 5.6300 | 6.4000 | 5.6300 | 6.4000 | +20.301% | 20 | 128 | -98.594% |
| 2026-05-13 | 5.2800 | 5.3200 | 5.2800 | 5.3200 | +58.806% | 82 | 37 | -98.308% |
| 2026-05-12 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -30.063% | 1 | 37 | -97.313% |
| 2026-05-11 | 4.4300 | 4.7900 | 4.4300 | 4.7900 | +8.126% | 2 | 37 | -98.121% |
| 2026-05-08 | 3.7500 | 4.4300 | 3.7500 | 4.4300 | +57.651% | 2 | 37 | -97.968% |
| 2026-05-07 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +47.895% | 1 | 36 | -96.797% |
| 2026-05-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +33.803% | 1 | 36 | -95.263% |
| 2026-04-27 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +2.899% | 1 | 38 | -93.662% |
| 2026-04-24 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +30.189% | 1 | 37 | -93.478% |
| 2026-04-20 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +73.770% | 10 | 37 | -91.509% |
| 2026-04-15 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +79.412% | 1 | 37 | -85.246% |
| 2026-04-13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +17.241% | 1 | 36 | -73.529% |
| 2026-04-10 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -3.333% | 13 | 35 | -68.966% |
| 2026-04-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -33.333% | 1 | 32 | -70.000% |
| 2026-03-16 | 0.6100 | 0.6100 | 0.4500 | 0.4500 | -16.667% | 5 | 32 | -80.000% |
| 2026-03-03 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -28.947% | 10 | 28 | -83.333% |
| 2026-02-05 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -22.449% | 1 | 28 | -88.158% |
| 2026-01-26 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +3.158% | 7 | 28 | -90.816% |
| 2026-01-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -11.215% | 7 | 28 | -90.526% |
| 2026-01-16 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | -6.957% | 20 | 1 | -91.589% |
| 2026-01-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 1 | -92.174% |