QQQ270115C00930000
QQQ Jan 15 2027 930.00 Call
optionOPRA
EODNov 5, 2026
0.06USD-25.000%(-0.02)2Vol4,636OI
QQQ270115C00930000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 2 | 4,636 | 0.000% |
| 2026-11-03 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 20 | 4,656 | -25.000% |
| 2026-10-30 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -38.462% | 38 | 4,662 | -25.000% |
| 2026-10-28 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 10 | 4,683 | -53.846% |
| 2026-10-23 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | -8.333% | 111 | 4,742 | -45.455% |
| 2026-10-22 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | -29.412% | 476 | 4,988 | -50.000% |
| 2026-10-21 | 0.1100 | 0.1700 | 0.1100 | 0.1700 | +30.769% | 102 | 5,015 | -64.706% |
| 2026-10-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 14 | 5,016 | -53.846% |
| 2026-10-19 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | +40.000% | 2 | 5,015 | -57.143% |
| 2026-10-16 | 0.1300 | 0.1300 | 0.0900 | 0.1000 | 0.000% | 431 | 5,107 | -40.000% |
| 2026-10-14 | 0.1400 | 0.1400 | 0.0800 | 0.1000 | -50.000% | 50 | 5,072 | -40.000% |
| 2026-10-13 | 0.2300 | 0.2400 | 0.1800 | 0.2000 | -20.000% | 333 | 4,908 | -70.000% |
| 2026-10-12 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | -32.432% | 99 | 4,837 | -76.000% |
| 2026-10-09 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -15.909% | 51 | 4,804 | -83.784% |
| 2026-10-08 | 0.6000 | 0.6000 | 0.4000 | 0.4400 | -31.250% | 187 | 4,784 | -86.364% |
| 2026-10-07 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -20.000% | 3 | 4,783 | -90.625% |
| 2026-10-06 | 0.9600 | 0.9600 | 0.8000 | 0.8000 | -8.046% | 22 | 4,763 | -92.500% |
| 2026-10-05 | 0.8300 | 0.8700 | 0.7700 | 0.8700 | -5.435% | 17 | 4,750 | -93.103% |
| 2026-10-02 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +53.333% | 1 | 4,749 | -93.478% |
| 2026-10-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -18.919% | 1 | 4,749 | -90.000% |
| 2026-09-30 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +25.424% | 1 | 4,749 | -91.892% |
| 2026-09-29 | 0.5800 | 0.6000 | 0.5400 | 0.5900 | +13.462% | 47 | 4,704 | -89.831% |
| 2026-09-28 | 0.6800 | 0.6800 | 0.4800 | 0.5200 | -35.802% | 88 | 4,708 | -88.462% |
| 2026-09-25 | 0.8700 | 0.8700 | 0.7600 | 0.8100 | +12.500% | 11 | 4,708 | -92.593% |
| 2026-09-24 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | -20.879% | 2 | 4,709 | -91.667% |
| 2026-09-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -13.333% | 7 | 4,709 | -93.407% |
| 2026-09-22 | 0.9700 | 1.0500 | 0.9700 | 1.0500 | +176.316% | 10 | 4,707 | -94.286% |
| 2026-09-18 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +5.556% | 10 | 4,699 | -84.211% |
| 2026-09-17 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | -10.000% | 88 | 4,753 | -83.333% |
| 2026-09-16 | 0.3200 | 0.4000 | 0.3200 | 0.4000 | +37.931% | 5 | 4,749 | -85.000% |
| 2026-09-15 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | -23.684% | 113 | 4,667 | -79.310% |
| 2026-09-14 | 0.3200 | 0.4100 | 0.3100 | 0.3800 | -9.524% | 98 | 4,580 | -84.211% |
| 2026-09-11 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.000% | 30 | 4,554 | -85.714% |
| 2026-09-10 | 0.4500 | 0.4600 | 0.4200 | 0.4200 | -27.586% | 70 | 4,500 | -85.714% |
| 2026-09-09 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -7.937% | 4 | 4,496 | -89.655% |
| 2026-09-08 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +28.571% | 2 | 4,496 | -90.476% |
| 2026-09-04 | 0.4800 | 0.5100 | 0.4300 | 0.4900 | +2.083% | 71 | 4,445 | -87.755% |
| 2026-09-03 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | +41.176% | 10 | 4,445 | -87.500% |
| 2026-09-02 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.000% | 64 | 4,398 | -82.353% |
| 2026-09-01 | 0.3200 | 0.4300 | 0.3000 | 0.3400 | -17.073% | 21 | 4,395 | -82.353% |
| 2026-08-31 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -56.842% | 16 | 4,391 | -85.366% |
| 2026-08-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -12.037% | 1 | 4,391 | -93.684% |
| 2026-08-19 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -10.000% | 1 | 4,392 | -94.444% |
| 2026-08-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -35.135% | 2 | 4,391 | -95.000% |
| 2026-08-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -3.646% | 1 | 4,391 | -96.757% |
| 2026-08-14 | 2.1800 | 2.1800 | 1.9000 | 1.9200 | -13.901% | 4 | 4,390 | -96.875% |
| 2026-08-13 | 2.4700 | 2.5300 | 2.2300 | 2.2300 | +30.409% | 2,014 | 6,065 | -97.309% |
| 2026-08-11 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -17.788% | 7 | 6,065 | -96.491% |
| 2026-08-10 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -2.804% | 1 | 6,064 | -97.115% |
| 2026-08-07 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +16.940% | 4 | 6,064 | -97.196% |
| 2026-08-06 | 2.1700 | 2.1700 | 1.7800 | 1.8300 | -53.316% | 6,176 | 141 | -96.721% |
| 2026-08-05 | 3.8700 | 3.9200 | 3.8700 | 3.9200 | +32.881% | 2 | 140 | -98.469% |
| 2026-08-04 | 2.5100 | 2.9500 | 2.5100 | 2.9500 | +165.766% | 19 | 141 | -97.966% |
| 2026-07-31 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +4.717% | 9 | 150 | -94.595% |
| 2026-07-30 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +13.978% | 9 | 141 | -94.340% |
| 2026-07-29 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 1 | 141 | -93.548% |
| 2026-07-28 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | -31.429% | 3 | 141 | -93.750% |
| 2026-07-23 | 1.6300 | 1.6300 | 1.3500 | 1.4000 | -35.185% | 4 | 141 | -95.714% |
| 2026-07-22 | 2.0700 | 2.1600 | 1.6300 | 2.1600 | +2.857% | 49 | 107 | -97.222% |
| 2026-07-21 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +22.807% | 1 | 107 | -97.143% |
| 2026-07-20 | 1.8700 | 1.8700 | 1.7100 | 1.7100 | -12.755% | 32 | 90 | -96.491% |
| 2026-07-17 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | -51.605% | 6 | 95 | -96.939% |
| 2026-07-09 | 3.9700 | 4.0500 | 3.9700 | 4.0500 | +23.476% | 2 | 95 | -98.519% |
| 2026-07-08 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | -2.381% | 10 | 99 | -98.171% |
| 2026-07-07 | 3.6100 | 3.6100 | 3.3600 | 3.3600 | -17.241% | 11 | 96 | -98.214% |
| 2026-07-02 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -33.552% | 4 | 96 | -98.522% |
| 2026-06-30 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +38.549% | 1 | 96 | -99.018% |
| 2026-06-26 | 5.0000 | 5.0000 | 4.4100 | 4.4100 | -26.377% | 7 | 97 | -98.639% |
| 2026-06-23 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -29.363% | 1 | 97 | -98.998% |
| 2026-06-18 | 8.2100 | 8.4800 | 8.2100 | 8.4800 | +11.140% | 9 | 93 | -99.292% |
| 2026-06-17 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -9.167% | 2 | 93 | -99.214% |
| 2026-06-16 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.326% | 1 | 93 | -99.286% |
| 2026-06-15 | 7.9200 | 8.6000 | 7.9200 | 8.6000 | +106.731% | 4 | 92 | -99.302% |
| 2026-06-10 | 4.5400 | 4.5400 | 4.1600 | 4.1600 | +0.241% | 41 | 76 | -98.558% |
| 2026-06-09 | 5.4500 | 5.4500 | 4.1500 | 4.1500 | -17.000% | 6 | 75 | -98.554% |
| 2026-06-08 | 4.7600 | 5.0000 | 4.7600 | 5.0000 | +11.607% | 2 | 74 | -98.800% |
| 2026-06-05 | 6.1000 | 6.1000 | 4.4800 | 4.4800 | -39.048% | 20 | 72 | -98.661% |
| 2026-06-04 | 6.9300 | 7.4100 | 6.9300 | 7.3500 | -14.236% | 41 | 72 | -99.184% |
| 2026-06-03 | 8.6100 | 8.6400 | 8.4800 | 8.5700 | +8.071% | 41 | 68 | -99.300% |
| 2026-06-02 | 7.8500 | 8.1600 | 7.8300 | 7.9300 | -0.502% | 35 | 65 | -99.243% |
| 2026-06-01 | 7.0000 | 7.9700 | 6.8700 | 7.9700 | +3.506% | 72 | 64 | -99.247% |
| 2026-05-29 | 7.1300 | 7.8300 | 7.1300 | 7.7000 | +25.612% | 88 | 59 | -99.221% |
| 2026-05-28 | 5.7400 | 6.1300 | 5.7000 | 6.1300 | +1.658% | 54 | 53 | -99.021% |
| 2026-05-27 | 6.1400 | 6.2500 | 5.8900 | 6.0300 | +7.295% | 52 | 49 | -99.005% |
| 2026-05-26 | 5.5800 | 5.7600 | 5.5700 | 5.6200 | +32.861% | 52 | 45 | -98.932% |
| 2026-05-22 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +28.182% | 2 | 44 | -98.582% |
| 2026-05-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -15.816% | 1 | 44 | -98.182% |
| 2026-05-18 | 4.1300 | 4.1300 | 3.9200 | 3.9200 | -18.503% | 2 | 44 | -98.469% |
| 2026-05-15 | 4.6900 | 4.8100 | 4.5400 | 4.8100 | -16.348% | 6 | 44 | -98.753% |
| 2026-05-14 | 5.5700 | 5.7500 | 5.5700 | 5.7500 | +81.388% | 33 | 44 | -98.957% |
| 2026-05-12 | 3.5000 | 3.5000 | 2.9400 | 3.1700 | -31.681% | 9 | 23 | -98.107% |
| 2026-05-11 | 4.3300 | 4.6400 | 4.3000 | 4.6400 | +13.447% | 6 | 23 | -98.707% |
| 2026-05-08 | 3.0700 | 4.2200 | 3.0700 | 4.0900 | +52.612% | 14 | 25 | -98.533% |
| 2026-05-07 | 2.8900 | 3.1700 | 2.6800 | 2.6800 | -2.545% | 22 | 31 | -97.761% |
| 2026-05-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +121.774% | 1 | 18 | -97.818% |
| 2026-04-29 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +37.778% | 1 | 18 | -95.161% |
| 2026-04-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +350.000% | 5 | 17 | -93.333% |
| 2026-03-27 | 0.1200 | 0.2000 | 0.1200 | 0.2000 | -50.000% | 2 | 22 | -70.000% |
| 2026-03-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -18.367% | 3 | 21 | -85.000% |
| 2026-03-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -18.333% | 5 | 19 | -87.755% |
| 2026-02-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 2 | 19 | -90.000% |
| 2026-02-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 2 | 21 | -89.091% |
| 2026-02-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -43.956% | 10 | 29 | -88.235% |
| 2026-01-29 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | -9.000% | 2 | 29 | -93.407% |
| 2026-01-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 2 | 29 | -94.000% |
| 2026-01-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -7.407% | 5 | 27 | -94.000% |
| 2026-01-05 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +1.887% | 1 | 22 | -94.444% |
| 2025-12-17 | 1.0900 | 1.1500 | 1.0600 | 1.0600 | -42.077% | 11 | 21 | -94.340% |
| 2025-12-05 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.175% | 1 | 12 | -96.721% |
| 2025-12-02 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +23.529% | 1 | 11 | -96.825% |
| 2025-11-20 | 1.4900 | 1.5300 | 1.4600 | 1.5300 | 0.000% | 22 | 11 | -96.078% |