QQQ270319C01115000
QQQ Mar 19 2027 1115.00 Call
optionOPRA
EODNov 5, 2026
0.16USD+220.000%(+0.11)4,042Vol20,019OI
QQQ270319C01115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0400 | 0.1800 | 0.0400 | 0.1600 | +220.000% | 4,042 | 17,477 | 0.000% |
| 2026-11-04 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 601 | 16,918 | +220.000% |
| 2026-11-03 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 16,919 | +128.571% |
| 2026-11-02 | 0.0600 | 0.0900 | 0.0600 | 0.0600 | 0.000% | 2,260 | 15,359 | +166.667% |
| 2026-10-30 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 302 | 15,058 | +166.667% |
| 2026-10-29 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -30.000% | 1,102 | 14,837 | +128.571% |
| 2026-10-28 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +66.667% | 3,410 | 14,119 | +60.000% |
| 2026-10-27 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 221 | 13,918 | +166.667% |
| 2026-10-26 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | +16.667% | 832 | 13,095 | +128.571% |
| 2026-10-23 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 42 | 13,137 | +166.667% |
| 2026-10-22 | 0.0700 | 0.0800 | 0.0500 | 0.0600 | -33.333% | 81 | 13,245 | +166.667% |
| 2026-10-21 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | +28.571% | 1,053 | 12,375 | +77.778% |
| 2026-10-20 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | +16.667% | 90 | 12,308 | +128.571% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 19 | 12,299 | +166.667% |
| 2026-10-16 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 256 | 12,333 | +220.000% |
| 2026-10-15 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | +40.000% | 2,838 | 10,010 | +128.571% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -54.545% | 2,008 | 8,874 | +220.000% |
| 2026-10-13 | 0.0900 | 0.1200 | 0.0800 | 0.1100 | +22.222% | 2,703 | 7,856 | +45.455% |
| 2026-10-12 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -35.714% | 890 | 7,603 | +77.778% |
| 2026-10-09 | 0.1900 | 0.2000 | 0.1400 | 0.1400 | -17.647% | 425 | 7,180 | +14.286% |
| 2026-10-08 | 0.2000 | 0.2300 | 0.1600 | 0.1700 | -26.087% | 2,495 | 6,154 | -5.882% |
| 2026-10-07 | 0.2600 | 0.2600 | 0.2200 | 0.2300 | -30.303% | 23 | 6,152 | -30.435% |
| 2026-10-06 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | +6.452% | 36 | 6,187 | -51.515% |
| 2026-10-05 | 0.3800 | 0.3800 | 0.3100 | 0.3100 | +24.000% | 2 | 6,186 | -48.387% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 31 | 6,156 | -36.000% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 4 | 6,152 | -36.000% |
| 2026-09-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 3 | 6,149 | -36.000% |
| 2026-09-28 | 0.2700 | 0.3300 | 0.2500 | 0.2500 | -28.571% | 5 | 6,149 | -36.000% |
| 2026-09-25 | 0.2900 | 0.3500 | 0.2800 | 0.3500 | +2.941% | 75 | 6,184 | -54.286% |
| 2026-09-23 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 22 | 6,185 | -52.941% |
| 2026-09-22 | 0.3700 | 0.3900 | 0.3300 | 0.3600 | +5.882% | 28 | 6,196 | -55.556% |
| 2026-09-21 | 0.2800 | 0.3800 | 0.2600 | 0.3400 | +78.947% | 1,258 | 6,905 | -52.941% |
| 2026-09-18 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -20.833% | 21 | 6,886 | -15.789% |
| 2026-09-17 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | +50.000% | 103 | 6,794 | -33.333% |
| 2026-09-16 | 0.1800 | 0.2000 | 0.1600 | 0.1600 | -11.111% | 1,286 | 6,098 | 0.000% |
| 2026-09-15 | 0.2100 | 0.2200 | 0.1800 | 0.1800 | -14.286% | 464 | 5,973 | -11.111% |
| 2026-09-14 | 0.1900 | 0.2200 | 0.1900 | 0.2100 | -12.500% | 231 | 5,803 | -23.810% |
| 2026-09-11 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +4.348% | 20 | 5,802 | -33.333% |
| 2026-09-10 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -14.815% | 478 | 5,402 | -30.435% |
| 2026-09-09 | 0.3000 | 0.3300 | 0.2700 | 0.2700 | -22.857% | 232 | 5,418 | -40.741% |
| 2026-09-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +40.000% | 10 | 5,408 | -54.286% |
| 2026-09-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 20 | 5,388 | -36.000% |
| 2026-09-03 | 0.3100 | 0.3100 | 0.2300 | 0.2300 | +27.778% | 15 | 5,383 | -30.435% |
| 2026-09-02 | 0.1800 | 0.2300 | 0.1800 | 0.1800 | -10.000% | 117 | 5,266 | -11.111% |
| 2026-09-01 | 0.3800 | 0.3800 | 0.1800 | 0.2000 | 0.000% | 294 | 4,994 | -20.000% |
| 2026-08-31 | 0.2500 | 0.2600 | 0.2000 | 0.2000 | -23.077% | 380 | 4,725 | -20.000% |
| 2026-08-28 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | -27.778% | 49 | 4,678 | -38.462% |
| 2026-08-27 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | +20.000% | 52 | 4,647 | -55.556% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 4,646 | -46.667% |
| 2026-08-25 | 0.3400 | 0.4100 | 0.3000 | 0.3000 | 0.000% | 42 | 4,604 | -46.667% |
| 2026-08-24 | 0.3300 | 0.4800 | 0.3000 | 0.3000 | -16.667% | 352 | 4,209 | -46.667% |
| 2026-08-21 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | +2.857% | 150 | 4,061 | -55.556% |
| 2026-08-20 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | -12.500% | 157 | 3,864 | -54.286% |
| 2026-08-19 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | -13.043% | 624 | 3,270 | -60.000% |
| 2026-08-18 | 0.5400 | 0.5500 | 0.4500 | 0.4600 | -26.984% | 231 | 3,387 | -65.217% |
| 2026-08-17 | 0.7000 | 0.7500 | 0.6300 | 0.6300 | -22.222% | 171 | 3,367 | -74.603% |
| 2026-08-14 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -3.571% | 3 | 3,367 | -80.247% |
| 2026-08-13 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | +21.739% | 2 | 3,367 | -80.952% |
| 2026-08-12 | 0.8000 | 0.8000 | 0.6900 | 0.6900 | -4.167% | 45 | 3,347 | -76.812% |
| 2026-08-11 | 0.9000 | 0.9000 | 0.7200 | 0.7200 | +1.408% | 76 | 3,272 | -77.778% |
| 2026-08-10 | 0.8500 | 0.8500 | 0.7100 | 0.7100 | +7.576% | 573 | 2,705 | -77.465% |
| 2026-08-06 | 0.9100 | 0.9100 | 0.6600 | 0.6600 | -34.000% | 126 | 2,622 | -75.758% |
| 2026-08-05 | 1.6000 | 1.6600 | 1.0000 | 1.0000 | -28.058% | 218 | 2,596 | -84.000% |
| 2026-08-04 | 0.6600 | 1.4000 | 0.6600 | 1.3900 | +152.727% | 48 | 2,618 | -88.489% |
| 2026-08-03 | 0.6000 | 0.6000 | 0.4800 | 0.5500 | -6.780% | 21 | 2,600 | -70.909% |
| 2026-07-31 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | +13.462% | 6 | 2,599 | -72.881% |
| 2026-07-30 | 0.4100 | 0.5200 | 0.4000 | 0.5200 | +30.000% | 26 | 2,574 | -69.231% |
| 2026-07-29 | 0.4900 | 0.8900 | 0.4000 | 0.4000 | -18.367% | 35 | 2,559 | -60.000% |
| 2026-07-28 | 0.4500 | 0.5800 | 0.4500 | 0.4900 | +4.255% | 123 | 2,446 | -67.347% |
| 2026-07-27 | 0.5400 | 0.5900 | 0.4700 | 0.4700 | -12.963% | 58 | 2,390 | -65.957% |
| 2026-07-24 | 0.5000 | 0.6700 | 0.5000 | 0.5400 | -15.625% | 33 | 2,383 | -70.370% |
| 2026-07-23 | 0.7000 | 0.7000 | 0.5700 | 0.6400 | -17.949% | 34 | 2,365 | -75.000% |
| 2026-07-22 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -3.704% | 3 | 2,362 | -79.487% |
| 2026-07-21 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +22.727% | 1 | 2,362 | -80.247% |
| 2026-07-20 | 0.8500 | 0.8800 | 0.6600 | 0.6600 | -18.519% | 469 | 1,896 | -75.758% |
| 2026-07-17 | 0.7200 | 0.8700 | 0.7200 | 0.8100 | +1.250% | 936 | 1,086 | -80.247% |
| 2026-07-16 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -21.569% | 492 | 658 | -80.000% |
| 2026-07-15 | 0.9700 | 1.0400 | 0.9700 | 1.0200 | +6.250% | 345 | 313 | -84.314% |
| 2026-07-13 | 1.1200 | 1.1200 | 0.9600 | 0.9600 | -23.200% | 9 | 305 | -83.333% |
| 2026-07-10 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | -8.088% | 3 | 303 | -87.200% |
| 2026-07-09 | 1.2500 | 1.3700 | 1.2400 | 1.3600 | +22.523% | 72 | 291 | -88.235% |
| 2026-07-08 | 1.1500 | 1.1800 | 1.1000 | 1.1100 | -5.128% | 29 | 269 | -85.586% |
| 2026-07-07 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | -18.750% | 20 | 249 | -86.325% |
| 2026-07-06 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 0.000% | 4 | 241 | -88.889% |
| 2026-07-02 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.882% | 1 | 244 | -88.889% |
| 2026-07-01 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | -15.000% | 8 | 238 | -89.542% |
| 2026-06-30 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | +15.385% | 29 | 248 | -91.111% |
| 2026-06-29 | 1.3600 | 1.5700 | 1.3600 | 1.5600 | -3.704% | 14 | 243 | -89.744% |
| 2026-06-26 | 1.6900 | 1.6900 | 1.6200 | 1.6200 | -4.142% | 2 | 242 | -90.123% |
| 2026-06-25 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | +2.424% | 34 | 209 | -90.533% |
| 2026-06-24 | 1.8500 | 1.8600 | 1.6500 | 1.6500 | -17.500% | 36 | 177 | -90.303% |
| 2026-06-23 | 2.1400 | 2.1400 | 1.9000 | 2.0000 | -15.966% | 42 | 143 | -92.000% |
| 2026-06-22 | 2.4700 | 2.4700 | 2.3800 | 2.3800 | +19.598% | 43 | 116 | -93.277% |
| 2026-06-17 | 2.4000 | 2.4000 | 1.9900 | 1.9900 | -17.083% | 25 | 101 | -91.960% |
| 2026-06-16 | 2.3600 | 2.4000 | 2.3000 | 2.4000 | -5.882% | 8 | 100 | -93.333% |
| 2026-06-15 | 2.0500 | 2.5500 | 2.0500 | 2.5500 | +39.344% | 3 | 100 | -93.725% |
| 2026-06-12 | 2.0000 | 2.2000 | 1.8200 | 1.8300 | +3.390% | 19 | 105 | -91.257% |
| 2026-06-11 | 1.5200 | 1.7700 | 1.4000 | 1.7700 | +16.447% | 5 | 100 | -90.960% |
| 2026-06-10 | 1.5700 | 1.5700 | 1.4600 | 1.5200 | +1.333% | 42 | 85 | -89.474% |
| 2026-06-09 | 1.5900 | 1.8000 | 1.0600 | 1.5000 | -5.660% | 64 | 30 | -89.333% |
| 2026-06-08 | 1.5000 | 1.5900 | 1.5000 | 1.5900 | +13.571% | 25 | 6 | -89.937% |
| 2026-06-05 | 1.5400 | 1.5800 | 1.4000 | 1.4000 | -26.316% | 4 | 3 | -88.571% |
| 2026-06-04 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -15.179% | 2 | 1 | -91.579% |
| 2026-06-03 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 0.000% | 1 | 0 | -92.857% |