QQQ270115C00945000
QQQ Jan 15 2027 945.00 Call
optionOPRA
EODNov 4, 2026
0.07USD-12.500%(-0.01)1Vol417OI
QQQ270115C00945000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 415 | 0.000% |
| 2026-10-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 1 | 414 | -12.500% |
| 2026-10-28 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | +10.000% | 5 | 416 | -36.364% |
| 2026-10-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 100 | 316 | -30.000% |
| 2026-10-23 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +12.500% | 2 | 316 | -22.222% |
| 2026-10-22 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -20.000% | 22 | 326 | -12.500% |
| 2026-10-21 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 26 | 302 | -30.000% |
| 2026-10-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 302 | -30.000% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 301 | -30.000% |
| 2026-10-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 302 | -30.000% |
| 2026-10-15 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 0.000% | 3 | 299 | -30.000% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 2 | 298 | -30.000% |
| 2026-10-13 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -31.579% | 2 | 298 | -46.154% |
| 2026-10-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -32.143% | 4 | 294 | -63.158% |
| 2026-10-09 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -40.426% | 1 | 293 | -75.000% |
| 2026-10-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -12.963% | 1 | 295 | -85.106% |
| 2026-10-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -14.286% | 2 | 294 | -87.037% |
| 2026-10-05 | 0.6000 | 0.6400 | 0.6000 | 0.6300 | +43.182% | 10 | 291 | -88.889% |
| 2026-10-01 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | -10.204% | 2 | 291 | -84.091% |
| 2026-09-30 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | +8.889% | 3 | 289 | -85.714% |
| 2026-09-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 1 | 288 | -84.444% |
| 2026-09-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -34.375% | 5 | 283 | -83.333% |
| 2026-09-25 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | +14.286% | 2 | 283 | -89.063% |
| 2026-09-24 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -3.448% | 1 | 282 | -87.500% |
| 2026-09-23 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -25.641% | 1 | 282 | -87.931% |
| 2026-09-22 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | +11.429% | 2 | 282 | -91.026% |
| 2026-09-21 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | +169.231% | 7 | 283 | -90.000% |
| 2026-09-15 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -31.579% | 2 | 281 | -73.077% |
| 2026-09-11 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 1 | 282 | -81.579% |
| 2026-09-10 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +46.154% | 1 | 281 | -81.579% |
| 2026-09-01 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -42.222% | 2 | 280 | -73.077% |
| 2026-08-28 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -38.356% | 2 | 280 | -84.444% |
| 2026-08-21 | 0.7500 | 0.7500 | 0.6900 | 0.7300 | -14.118% | 60 | 250 | -90.411% |
| 2026-08-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -34.615% | 1 | 251 | -91.765% |
| 2026-08-17 | 1.4600 | 1.4600 | 1.3000 | 1.3000 | 0.000% | 2 | 251 | -94.615% |
| 2026-08-12 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | -22.156% | 7 | 251 | -94.615% |
| 2026-08-07 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -49.085% | 1 | 250 | -95.808% |
| 2026-08-05 | 3.2400 | 3.2800 | 3.2400 | 3.2800 | +58.454% | 2 | 250 | -97.866% |
| 2026-08-04 | 1.8000 | 2.0700 | 1.8000 | 2.0700 | +99.038% | 19 | 233 | -96.618% |
| 2026-08-03 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +38.667% | 1 | 232 | -93.269% |
| 2026-07-29 | 0.7100 | 0.7500 | 0.7000 | 0.7500 | -10.714% | 14 | 231 | -90.667% |
| 2026-07-28 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | -20.000% | 10 | 226 | -91.667% |
| 2026-07-27 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -34.375% | 1 | 226 | -93.333% |
| 2026-07-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 2 | 226 | -95.625% |
| 2026-07-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 1 | 226 | -95.758% |
| 2026-07-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.692% | 1 | 227 | -96.111% |
| 2026-07-16 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -39.815% | 4 | 226 | -96.410% |
| 2026-07-09 | 3.2100 | 3.3000 | 3.2100 | 3.2400 | -32.919% | 4 | 223 | -97.840% |
| 2026-06-23 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -32.448% | 1 | 224 | -98.551% |
| 2026-06-15 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +48.958% | 1 | 224 | -99.021% |
| 2026-06-12 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | +27.321% | 4 | 224 | -98.542% |
| 2026-06-10 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | +17.812% | 2 | 225 | -98.143% |
| 2026-06-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -26.267% | 5 | 227 | -97.813% |
| 2026-06-08 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -9.395% | 1 | 227 | -98.387% |
| 2026-06-05 | 4.9200 | 5.1000 | 4.7900 | 4.7900 | -20.957% | 45 | 232 | -98.539% |
| 2026-06-04 | 5.5100 | 6.0800 | 5.5100 | 6.0600 | -12.046% | 67 | 236 | -98.845% |
| 2026-06-02 | 6.7500 | 6.8900 | 6.6800 | 6.8900 | +14.262% | 76 | 243 | -98.984% |
| 2026-06-01 | 5.7000 | 6.0300 | 5.6600 | 6.0300 | -3.520% | 71 | 245 | -98.839% |
| 2026-05-29 | 6.3000 | 6.4800 | 6.1900 | 6.2500 | +17.925% | 88 | 249 | -98.880% |
| 2026-05-28 | 4.7300 | 5.3000 | 4.6500 | 5.3000 | +3.922% | 67 | 248 | -98.679% |
| 2026-05-27 | 5.0300 | 5.1600 | 4.8900 | 5.1000 | +6.250% | 51 | 245 | -98.627% |
| 2026-05-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +35.977% | 2 | 244 | -98.542% |
| 2026-05-22 | 3.5300 | 3.5400 | 3.5100 | 3.5300 | +12.063% | 33 | 255 | -98.017% |
| 2026-05-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +10.526% | 1 | 254 | -97.778% |
| 2026-05-18 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -46.125% | 5 | 254 | -97.544% |
| 2026-05-14 | 4.6500 | 5.2900 | 4.6500 | 5.2900 | +42.973% | 17 | 254 | -98.677% |
| 2026-05-13 | 3.0000 | 3.7000 | 3.0000 | 3.7000 | +35.531% | 12 | 246 | -98.108% |
| 2026-05-12 | 2.9500 | 2.9500 | 2.7300 | 2.7300 | -23.315% | 3 | 246 | -97.436% |
| 2026-05-11 | 3.5400 | 3.6200 | 3.5400 | 3.5600 | +4.706% | 6 | 246 | -98.034% |
| 2026-05-08 | 3.0000 | 3.4600 | 3.0000 | 3.4000 | +51.111% | 92 | 243 | -97.941% |
| 2026-05-06 | 1.8100 | 2.2500 | 1.8100 | 2.2500 | +50.000% | 11 | 189 | -96.889% |
| 2026-05-05 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | +29.310% | 2 | 189 | -95.333% |
| 2026-05-04 | 1.3100 | 1.3100 | 1.1500 | 1.1600 | -12.782% | 15 | 189 | -93.966% |
| 2026-05-01 | 1.3300 | 1.3300 | 1.2100 | 1.3300 | +40.000% | 7 | 195 | -94.737% |
| 2026-04-30 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -6.863% | 1 | 195 | -92.632% |
| 2026-04-29 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +7.368% | 10 | 195 | -93.137% |
| 2026-04-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 1 | 195 | -92.632% |
| 2026-04-27 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | -2.655% | 10 | 194 | -93.636% |
| 2026-04-24 | 1.0000 | 1.1300 | 1.0000 | 1.1300 | +25.556% | 5 | 194 | -93.805% |
| 2026-04-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -3.226% | 3 | 192 | -92.222% |
| 2026-04-22 | 0.8000 | 0.9300 | 0.8000 | 0.9300 | +17.722% | 2 | 192 | -92.473% |
| 2026-04-21 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -12.222% | 6 | 187 | -91.139% |
| 2026-04-17 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | +38.462% | 48 | 187 | -92.222% |
| 2026-04-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +140.741% | 13 | 198 | -89.231% |
| 2026-04-08 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +92.857% | 1 | 198 | -74.074% |
| 2026-03-30 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -30.000% | 1 | 198 | -50.000% |
| 2026-03-26 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -9.091% | 2 | 197 | -65.000% |
| 2026-03-24 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -37.143% | 1 | 196 | -68.182% |
| 2026-03-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 3 | 195 | -80.000% |
| 2026-03-09 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | -2.439% | 4 | 195 | -82.500% |
| 2026-03-03 | 0.4600 | 0.4600 | 0.3800 | 0.4100 | -18.000% | 9 | 194 | -82.927% |
| 2026-02-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 20 | 193 | -86.000% |
| 2026-02-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 1 | 193 | -88.333% |
| 2026-02-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 10 | 192 | -89.231% |
| 2026-02-11 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | -16.250% | 2 | 192 | -89.552% |
| 2026-02-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +29.032% | 5 | 192 | -91.250% |
| 2026-02-05 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -8.824% | 1 | 187 | -88.710% |
| 2026-02-03 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -9.333% | 1 | 187 | -89.706% |
| 2026-01-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 5 | 187 | -90.667% |
| 2026-01-21 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 3 | 190 | -91.358% |
| 2026-01-20 | 0.8000 | 1.0000 | 0.8000 | 0.8000 | -5.882% | 13 | 187 | -91.250% |
| 2026-01-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 1 | 177 | -91.765% |
| 2026-01-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -5.618% | 1 | 177 | -91.667% |
| 2025-12-31 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -11.000% | 2 | 178 | -92.135% |
| 2025-12-30 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | -5.660% | 5 | 178 | -93.000% |
| 2025-12-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -15.200% | 1 | 175 | -93.396% |
| 2025-12-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.107% | 1 | 174 | -94.400% |
| 2025-12-11 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | -3.871% | 6 | 174 | -95.302% |
| 2025-12-08 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -6.627% | 1 | 168 | -95.484% |
| 2025-11-13 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -24.545% | 2 | 167 | -95.783% |
| 2025-11-11 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +43.791% | 5 | 165 | -96.818% |
| 2025-11-07 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | -13.068% | 50 | 160 | -95.425% |
| 2025-11-06 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | -12.438% | 7 | 140 | -96.023% |
| 2025-11-04 | 2.1600 | 2.1700 | 2.0100 | 2.0100 | -19.600% | 61 | 134 | -96.517% |
| 2025-11-03 | 2.5600 | 2.5600 | 2.5000 | 2.5000 | +4.167% | 15 | 68 | -97.200% |
| 2025-10-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -9.434% | 1 | 68 | -97.083% |
| 2025-10-29 | 2.6400 | 2.6500 | 2.5500 | 2.6500 | 0.000% | 67 | 0 | -97.358% |