QQQ270319C00500000
QQQ Mar 19 2027 500.00 Call
optionOPRA
EODNov 5, 2026
165.62USD-19.602%(-40.38)10Vol215OI
QQQ270319C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 181.17 | 181.17 | 163.40 | 165.62 | -19.602% | 10 | 213 | 0.000% |
| 2026-11-04 | 206.66 | 206.66 | 204.43 | 206.00 | +5.490% | 6 | 214 | -19.602% |
| 2026-11-02 | 206.31 | 206.31 | 195.19 | 195.28 | -2.938% | 7 | 212 | -15.188% |
| 2026-10-30 | 206.43 | 206.43 | 198.15 | 201.19 | -13.470% | 14 | 211 | -17.680% |
| 2026-10-27 | 232.51 | 232.51 | 232.51 | 232.51 | +7.445% | 1 | 212 | -28.769% |
| 2026-10-22 | 220.40 | 220.40 | 216.40 | 216.40 | -9.137% | 5 | 214 | -23.466% |
| 2026-10-21 | 238.16 | 238.16 | 238.16 | 238.16 | +5.353% | 1 | 213 | -30.459% |
| 2026-10-16 | 234.03 | 234.03 | 226.06 | 226.06 | -1.675% | 2 | 214 | -26.736% |
| 2026-10-15 | 229.91 | 229.91 | 229.91 | 229.91 | -9.484% | 1 | 214 | -27.963% |
| 2026-10-13 | 254.00 | 254.00 | 254.00 | 254.00 | -1.283% | 1 | 214 | -34.795% |
| 2026-10-12 | 257.40 | 257.40 | 257.30 | 257.30 | -5.568% | 2 | 212 | -35.632% |
| 2026-10-06 | 274.16 | 274.54 | 272.47 | 272.47 | +4.123% | 22 | 213 | -39.215% |
| 2026-10-02 | 261.68 | 261.68 | 261.68 | 261.68 | +3.500% | 20 | 193 | -36.709% |
| 2026-09-28 | 252.83 | 252.83 | 252.83 | 252.83 | +1.254% | 1 | 194 | -34.494% |
| 2026-09-21 | 248.77 | 249.70 | 248.54 | 249.70 | +7.186% | 61 | 168 | -33.672% |
| 2026-09-18 | 230.56 | 232.96 | 229.56 | 232.96 | +0.835% | 54 | 134 | -28.906% |
| 2026-09-17 | 228.29 | 231.03 | 228.29 | 231.03 | +4.847% | 22 | 114 | -28.312% |
| 2026-09-15 | 220.35 | 220.35 | 220.35 | 220.35 | -0.023% | 5 | 114 | -24.838% |
| 2026-09-14 | 220.40 | 220.40 | 220.40 | 220.40 | -1.629% | 1 | 113 | -24.855% |
| 2026-09-10 | 224.05 | 224.05 | 224.05 | 224.05 | +0.529% | 1 | 113 | -26.079% |
| 2026-09-01 | 222.90 | 222.90 | 222.87 | 222.87 | -0.876% | 2 | 114 | -25.688% |
| 2026-08-24 | 224.72 | 224.84 | 224.72 | 224.84 | -4.688% | 30 | 89 | -26.339% |
| 2026-08-18 | 235.90 | 235.90 | 235.90 | 235.90 | -5.881% | 1 | 89 | -29.792% |
| 2026-08-17 | 250.64 | 250.64 | 250.64 | 250.64 | +0.413% | 15 | 102 | -33.921% |
| 2026-08-13 | 248.07 | 249.61 | 248.07 | 249.61 | +5.974% | 30 | 89 | -33.648% |
| 2026-08-11 | 235.54 | 235.54 | 235.54 | 235.54 | +27.519% | 15 | 74 | -29.685% |
| 2026-07-29 | 186.66 | 186.66 | 184.71 | 184.71 | -6.914% | 3 | 75 | -10.335% |
| 2026-07-28 | 198.43 | 198.43 | 198.43 | 198.43 | -10.460% | 1 | 75 | -16.535% |
| 2026-07-20 | 223.31 | 225.37 | 221.61 | 221.61 | +1.192% | 3 | 74 | -25.265% |
| 2026-07-17 | 215.15 | 219.00 | 215.15 | 219.00 | -5.113% | 3 | 75 | -24.374% |
| 2026-07-08 | 230.80 | 230.80 | 230.80 | 230.80 | -1.536% | 1 | 75 | -28.241% |
| 2026-07-02 | 234.40 | 234.40 | 234.40 | 234.40 | -1.982% | 1 | 75 | -29.343% |
| 2026-06-25 | 237.24 | 239.14 | 237.24 | 239.14 | +1.309% | 2 | 75 | -30.743% |
| 2026-06-24 | 234.97 | 236.20 | 234.97 | 236.05 | -3.056% | 86 | 82 | -29.837% |
| 2026-06-23 | 243.49 | 243.49 | 243.49 | 243.49 | -6.558% | 1 | 83 | -31.981% |
| 2026-06-22 | 260.58 | 260.58 | 260.58 | 260.58 | -0.860% | 1 | 83 | -36.442% |
| 2026-06-18 | 260.22 | 262.84 | 260.22 | 262.84 | +14.487% | 2 | 85 | -36.988% |
| 2026-06-09 | 229.58 | 229.58 | 229.58 | 229.58 | -4.912% | 1 | 84 | -27.860% |
| 2026-06-08 | 237.15 | 241.44 | 237.15 | 241.44 | +1.934% | 4 | 85 | -31.403% |
| 2026-06-05 | 248.98 | 249.91 | 236.86 | 236.86 | -9.836% | 33 | 85 | -30.077% |
| 2026-06-01 | 261.00 | 262.70 | 261.00 | 262.70 | -0.087% | 7 | 82 | -36.955% |
| 2026-05-29 | 261.28 | 262.93 | 261.28 | 262.93 | +1.863% | 8 | 74 | -37.010% |
| 2026-05-28 | 252.67 | 258.12 | 252.25 | 258.12 | +2.502% | 11 | 79 | -35.836% |
| 2026-05-27 | 250.97 | 252.72 | 250.85 | 251.82 | -0.419% | 6 | 76 | -34.231% |
| 2026-05-26 | 250.96 | 252.88 | 250.76 | 252.88 | +4.855% | 10 | 69 | -34.506% |
| 2026-05-22 | 241.17 | 241.17 | 241.17 | 241.17 | +1.417% | 1 | 70 | -31.326% |
| 2026-05-21 | 237.80 | 237.80 | 237.80 | 237.80 | +0.626% | 6 | 64 | -30.353% |
| 2026-05-20 | 236.32 | 236.32 | 236.32 | 236.32 | +2.837% | 2 | 62 | -29.917% |
| 2026-05-18 | 234.17 | 234.17 | 227.55 | 229.80 | -2.375% | 3 | 61 | -27.929% |
| 2026-05-15 | 235.39 | 235.39 | 235.39 | 235.39 | -3.856% | 1 | 61 | -29.640% |
| 2026-05-14 | 244.83 | 244.83 | 244.83 | 244.83 | +2.482% | 4 | 61 | -32.353% |
| 2026-05-13 | 238.90 | 238.90 | 238.90 | 238.90 | -0.292% | 1 | 58 | -30.674% |
| 2026-05-11 | 235.60 | 239.60 | 233.45 | 239.60 | +10.232% | 3 | 58 | -30.876% |
| 2026-05-07 | 217.36 | 217.36 | 217.36 | 217.36 | -1.065% | 1 | 59 | -23.804% |
| 2026-05-06 | 219.70 | 219.70 | 219.70 | 219.70 | +7.765% | 1 | 60 | -24.615% |
| 2026-05-05 | 203.87 | 203.87 | 203.87 | 203.87 | +1.645% | 1 | 61 | -18.762% |
| 2026-05-04 | 201.65 | 201.65 | 200.57 | 200.57 | -0.303% | 3 | 62 | -17.425% |
| 2026-05-01 | 201.77 | 201.77 | 200.00 | 201.18 | +6.444% | 17 | 66 | -17.676% |
| 2026-04-30 | 189.00 | 189.00 | 189.00 | 189.00 | -0.917% | 1 | 66 | -12.370% |
| 2026-04-27 | 190.75 | 190.75 | 190.75 | 190.75 | -0.801% | 1 | 67 | -13.174% |
| 2026-04-24 | 191.34 | 192.29 | 190.14 | 192.29 | +9.968% | 21 | 67 | -13.870% |
| 2026-04-21 | 174.86 | 174.86 | 174.86 | 174.86 | -0.148% | 1 | 53 | -5.284% |
| 2026-04-20 | 174.87 | 175.12 | 174.87 | 175.12 | -1.419% | 2 | 53 | -5.425% |
| 2026-04-17 | 178.00 | 178.00 | 177.64 | 177.64 | +4.574% | 2 | 54 | -6.766% |
| 2026-04-16 | 168.41 | 169.87 | 168.41 | 169.87 | +1.270% | 2 | 56 | -2.502% |
| 2026-04-15 | 161.49 | 167.74 | 161.49 | 167.74 | +5.464% | 2 | 56 | -1.264% |
| 2026-04-14 | 159.05 | 159.05 | 159.05 | 159.05 | +8.006% | 1 | 56 | +4.131% |
| 2026-04-13 | 145.15 | 147.26 | 145.14 | 147.26 | +0.711% | 6 | 56 | +12.468% |
| 2026-04-10 | 146.22 | 146.22 | 146.22 | 146.22 | +1.747% | 2 | 57 | +13.268% |
| 2026-04-09 | 142.45 | 143.71 | 142.45 | 143.71 | +1.922% | 2 | 59 | +15.246% |
| 2026-04-08 | 141.00 | 141.00 | 141.00 | 141.00 | +13.253% | 1 | 57 | +17.461% |
| 2026-04-06 | 126.48 | 126.48 | 124.50 | 124.50 | +1.633% | 2 | 56 | +33.028% |
| 2026-04-02 | 115.96 | 124.00 | 115.96 | 122.50 | +0.254% | 5 | 60 | +35.200% |
| 2026-04-01 | 122.19 | 122.19 | 122.19 | 122.19 | +11.406% | 1 | 60 | +35.543% |
| 2026-03-30 | 109.00 | 109.68 | 109.00 | 109.68 | +0.624% | 2 | 59 | +51.003% |
| 2026-03-27 | 110.00 | 110.25 | 109.00 | 109.00 | -17.098% | 3 | 57 | +51.945% |
| 2026-03-23 | 132.35 | 132.35 | 131.48 | 131.48 | +5.768% | 2 | 54 | +25.966% |
| 2026-03-20 | 128.00 | 128.00 | 124.00 | 124.31 | -6.456% | 13 | 54 | +33.231% |
| 2026-03-19 | 130.48 | 132.89 | 129.00 | 132.89 | -1.388% | 9 | 45 | +24.629% |
| 2026-03-18 | 140.01 | 140.01 | 134.76 | 134.76 | +0.567% | 9 | 40 | +22.900% |
| 2026-03-13 | 135.00 | 135.00 | 134.00 | 134.00 | -7.157% | 5 | 36 | +23.597% |
| 2026-03-11 | 147.00 | 147.00 | 144.00 | 144.33 | -1.191% | 5 | 33 | +14.751% |
| 2026-03-10 | 143.91 | 146.07 | 143.91 | 146.07 | +1.262% | 2 | 31 | +13.384% |
| 2026-03-09 | 144.25 | 144.25 | 144.25 | 144.25 | +3.036% | 1 | 32 | +14.815% |
| 2026-03-06 | 140.07 | 143.32 | 140.00 | 140.00 | -0.744% | 3 | 31 | +18.300% |
| 2026-03-05 | 141.05 | 141.05 | 141.05 | 141.05 | -1.024% | 1 | 30 | +17.419% |
| 2026-03-04 | 142.51 | 142.51 | 142.51 | 142.51 | +1.481% | 1 | 29 | +16.216% |
| 2026-03-03 | 134.00 | 140.43 | 133.50 | 140.43 | -0.812% | 7 | 29 | +17.938% |
| 2026-03-02 | 141.58 | 141.58 | 141.58 | 141.58 | -1.858% | 10 | 26 | +16.980% |
| 2026-02-27 | 144.26 | 144.26 | 144.26 | 144.26 | -5.242% | 20 | 26 | +14.807% |
| 2026-02-25 | 152.24 | 152.24 | 152.24 | 152.24 | +10.080% | 1 | 25 | +8.789% |
| 2026-02-23 | 138.00 | 138.30 | 138.00 | 138.30 | -4.647% | 21 | 25 | +19.754% |
| 2026-02-20 | 145.04 | 145.04 | 145.04 | 145.04 | +1.740% | 1 | 4 | +14.189% |
| 2026-02-19 | 142.56 | 142.56 | 142.56 | 142.56 | +6.763% | 2 | 3 | +16.176% |
| 2026-02-17 | 133.53 | 133.53 | 133.53 | 133.53 | 0.000% | 2 | 2 | +24.032% |