QQQ270115C00940000
QQQ Jan 15 2027 940.00 Call
optionOPRA
EODNov 5, 2026
0.04USD-60.000%(-0.06)6Vol250OI
QQQ270115C00940000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | -60.000% | 6 | 253 | 0.000% |
| 2026-10-26 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +11.111% | 3 | 255 | -60.000% |
| 2026-10-23 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 254 | -55.556% |
| 2026-10-22 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -30.769% | 3 | 254 | -55.556% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.1100 | 0.1300 | +18.182% | 3 | 253 | -69.231% |
| 2026-10-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 253 | -63.636% |
| 2026-10-16 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 254 | -63.636% |
| 2026-10-15 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +11.111% | 4 | 251 | -60.000% |
| 2026-10-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -43.750% | 1 | 251 | -55.556% |
| 2026-10-13 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -48.387% | 1 | 252 | -75.000% |
| 2026-10-09 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -35.417% | 2 | 251 | -87.097% |
| 2026-10-08 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 252 | -91.667% |
| 2026-10-07 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | -17.460% | 11 | 252 | -92.308% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.6300 | 0.6300 | -10.000% | 19 | 243 | -93.651% |
| 2026-10-05 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | +42.857% | 2 | 244 | -94.286% |
| 2026-10-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -14.035% | 1 | 243 | -91.837% |
| 2026-09-30 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +23.913% | 1 | 243 | -92.982% |
| 2026-09-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -32.353% | 1 | 243 | -91.304% |
| 2026-09-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +6.250% | 1 | 244 | -94.118% |
| 2026-09-23 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -18.987% | 1 | 243 | -93.750% |
| 2026-09-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +9.722% | 1 | 244 | -94.937% |
| 2026-09-21 | 0.5000 | 0.7200 | 0.5000 | 0.7200 | +166.667% | 9 | 240 | -94.444% |
| 2026-09-16 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -34.146% | 2 | 238 | -85.185% |
| 2026-09-11 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +5.128% | 1 | 239 | -90.244% |
| 2026-09-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 238 | -89.744% |
| 2026-09-03 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 2 | 238 | -89.474% |
| 2026-08-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -18.605% | 6 | 244 | -88.571% |
| 2026-08-28 | 0.5400 | 0.5600 | 0.4300 | 0.4300 | -25.862% | 4 | 244 | -90.698% |
| 2026-08-26 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -10.769% | 2 | 244 | -93.103% |
| 2026-08-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 10 | 234 | -93.846% |
| 2026-08-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -21.053% | 1 | 234 | -94.667% |
| 2026-08-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -34.932% | 1 | 234 | -95.789% |
| 2026-08-11 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | -36.245% | 4 | 234 | -97.260% |
| 2026-08-05 | 3.4400 | 3.4700 | 2.2900 | 2.2900 | +2.691% | 5 | 235 | -98.253% |
| 2026-08-04 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +150.562% | 17 | 252 | -98.206% |
| 2026-07-30 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +9.877% | 1 | 255 | -95.506% |
| 2026-07-29 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 4 | 252 | -95.062% |
| 2026-07-28 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | -24.576% | 11 | 253 | -95.506% |
| 2026-07-27 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +2.609% | 1 | 253 | -96.610% |
| 2026-07-24 | 1.2500 | 1.2500 | 1.1000 | 1.1500 | -29.012% | 6 | 251 | -96.522% |
| 2026-07-22 | 1.3700 | 1.6200 | 1.3700 | 1.6200 | -13.369% | 6 | 254 | -97.531% |
| 2026-07-21 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +16.149% | 1 | 255 | -97.861% |
| 2026-07-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -5.294% | 1 | 254 | -97.516% |
| 2026-07-17 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -19.048% | 4 | 254 | -97.647% |
| 2026-07-16 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | -16.000% | 6 | 254 | -98.095% |
| 2026-07-13 | 2.6100 | 2.7600 | 2.5000 | 2.5000 | -24.699% | 5 | 254 | -98.400% |
| 2026-07-10 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -5.949% | 1 | 254 | -98.795% |
| 2026-07-09 | 3.4400 | 3.5300 | 3.4400 | 3.5300 | +22.569% | 2 | 255 | -98.867% |
| 2026-07-07 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -17.241% | 4 | 251 | -98.611% |
| 2026-07-02 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -32.558% | 1 | 251 | -98.851% |
| 2026-06-30 | 5.2500 | 5.2600 | 5.0800 | 5.1600 | -30.364% | 4 | 249 | -99.225% |
| 2026-06-18 | 6.7700 | 7.4100 | 6.6100 | 7.4100 | +14.000% | 35 | 245 | -99.460% |
| 2026-06-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -15.475% | 1 | 246 | -99.385% |
| 2026-06-16 | 7.4600 | 7.6900 | 7.4600 | 7.6900 | +0.786% | 3 | 245 | -99.480% |
| 2026-06-15 | 7.1900 | 7.6300 | 7.1700 | 7.6300 | +30.875% | 11 | 236 | -99.476% |
| 2026-06-12 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +14.990% | 1 | 236 | -99.314% |
| 2026-06-11 | 4.8000 | 5.0700 | 4.8000 | 5.0700 | +25.185% | 3 | 257 | -99.211% |
| 2026-06-10 | 3.9700 | 4.0500 | 3.8500 | 4.0500 | -11.957% | 44 | 220 | -99.012% |
| 2026-06-09 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -4.167% | 2 | 219 | -99.130% |
| 2026-06-08 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | +23.077% | 2 | 218 | -99.167% |
| 2026-06-05 | 5.3600 | 5.3600 | 3.9000 | 3.9000 | -39.908% | 14 | 215 | -98.974% |
| 2026-06-04 | 6.5000 | 6.5600 | 6.4800 | 6.4900 | -13.467% | 62 | 213 | -99.384% |
| 2026-06-03 | 7.8500 | 7.8500 | 7.1600 | 7.5000 | +3.448% | 42 | 214 | -99.467% |
| 2026-06-02 | 7.1000 | 7.2600 | 7.1000 | 7.2500 | +16.559% | 70 | 213 | -99.448% |
| 2026-06-01 | 6.0000 | 6.2900 | 5.9700 | 6.2200 | -4.308% | 70 | 219 | -99.357% |
| 2026-05-29 | 6.5700 | 6.7000 | 6.2100 | 6.5000 | +8.696% | 88 | 215 | -99.385% |
| 2026-05-28 | 4.9700 | 5.9800 | 4.9400 | 5.9800 | +9.124% | 61 | 212 | -99.331% |
| 2026-05-27 | 5.3800 | 5.4800 | 5.2500 | 5.4800 | +2.239% | 50 | 212 | -99.270% |
| 2026-05-26 | 5.1200 | 5.3600 | 5.1200 | 5.3600 | +51.841% | 50 | 212 | -99.254% |
| 2026-05-22 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -2.755% | 4 | 209 | -98.867% |
| 2026-05-20 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +23.051% | 1 | 210 | -98.898% |
| 2026-05-19 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.007% | 44 | 166 | -98.644% |
| 2026-05-18 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -24.557% | 1 | 165 | -98.658% |
| 2026-05-15 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -29.590% | 1 | 164 | -98.987% |
| 2026-05-14 | 4.3400 | 5.6100 | 4.3400 | 5.6100 | +114.943% | 23 | 164 | -99.287% |
| 2026-05-12 | 3.0700 | 3.0700 | 2.6100 | 2.6100 | -29.650% | 101 | 147 | -98.467% |
| 2026-05-11 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +3.056% | 1 | 147 | -98.922% |
| 2026-05-08 | 2.6000 | 3.6400 | 2.5500 | 3.6000 | +34.831% | 28 | 57 | -98.889% |
| 2026-05-07 | 2.5400 | 2.6900 | 2.5400 | 2.6700 | +25.943% | 3 | 58 | -98.502% |
| 2026-05-06 | 2.0000 | 2.1200 | 2.0000 | 2.1200 | +54.745% | 4 | 58 | -98.113% |
| 2026-05-01 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | +59.302% | 3 | 58 | -97.080% |
| 2026-04-23 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 1 | 58 | -95.349% |
| 2026-04-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +126.190% | 1 | 59 | -95.789% |
| 2026-04-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +68.000% | 1 | 60 | -90.476% |
| 2026-04-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 59 | -84.000% |
| 2026-04-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -31.034% | 1 | 59 | -80.000% |
| 2026-04-01 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +70.588% | 3 | 59 | -86.207% |
| 2026-03-30 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | -57.500% | 45 | 56 | -76.471% |
| 2026-03-13 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | -11.111% | 2 | 30 | -90.000% |
| 2026-03-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 29 | -91.111% |
| 2026-03-11 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 29 | -91.111% |
| 2026-02-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -43.750% | 3 | 28 | -91.111% |
| 2026-02-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 25 | -95.000% |
| 2026-01-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 2 | 26 | -95.294% |
| 2026-01-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 5 | 24 | -96.000% |
| 2025-12-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -18.699% | 1 | 19 | -96.000% |
| 2025-12-15 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -8.209% | 1 | 19 | -96.748% |
| 2025-11-20 | 1.3300 | 1.3800 | 1.2600 | 1.3400 | -17.284% | 30 | 18 | -97.015% |
| 2025-11-17 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -13.369% | 1 | 3 | -97.531% |
| 2025-11-14 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -10.952% | 1 | 3 | -97.861% |
| 2025-11-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -18.288% | 2 | 3 | -98.095% |
| 2025-11-04 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 0.000% | 1 | 1 | -98.444% |