QQQ270319C00510000
QQQ Mar 19 2027 510.00 Call
optionOPRA
EODNov 5, 2026
152.14USD-23.628%(-47.07)7Vol67OI
QQQ270319C00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 156.81 | 156.81 | 152.14 | 152.14 | -23.628% | 7 | 60 | 0.000% |
| 2026-11-04 | 199.21 | 199.21 | 199.21 | 199.21 | +5.397% | 2 | 60 | -23.628% |
| 2026-11-02 | 189.01 | 189.01 | 189.01 | 189.01 | -13.179% | 1 | 60 | -19.507% |
| 2026-10-29 | 217.70 | 217.70 | 217.70 | 217.70 | -11.752% | 5 | 60 | -30.115% |
| 2026-09-30 | 246.69 | 246.69 | 246.69 | 246.69 | +10.208% | 2 | 60 | -38.327% |
| 2026-09-08 | 223.84 | 223.84 | 223.84 | 223.84 | +4.809% | 1 | 61 | -32.032% |
| 2026-09-01 | 213.59 | 213.59 | 213.57 | 213.57 | -2.037% | 2 | 61 | -28.763% |
| 2026-08-20 | 218.00 | 218.01 | 218.00 | 218.01 | -6.433% | 3 | 59 | -30.214% |
| 2026-08-12 | 233.00 | 233.00 | 233.00 | 233.00 | +25.878% | 1 | 59 | -34.704% |
| 2026-07-28 | 185.46 | 185.82 | 185.10 | 185.10 | -6.482% | 16 | 56 | -17.807% |
| 2026-07-24 | 201.00 | 201.00 | 197.93 | 197.93 | -8.830% | 2 | 55 | -23.134% |
| 2026-07-16 | 217.10 | 217.10 | 217.10 | 217.10 | -8.032% | 1 | 55 | -29.922% |
| 2026-07-09 | 236.06 | 236.06 | 236.06 | 236.06 | -6.766% | 1 | 55 | -35.550% |
| 2026-06-22 | 251.96 | 253.19 | 251.96 | 253.19 | +8.665% | 62 | 16 | -39.911% |
| 2026-06-08 | 233.00 | 233.00 | 233.00 | 233.00 | +5.206% | 2 | 14 | -34.704% |
| 2026-06-05 | 221.47 | 221.47 | 221.47 | 221.47 | -13.214% | 4 | 18 | -31.304% |
| 2026-06-01 | 255.19 | 255.19 | 255.19 | 255.19 | +8.893% | 1 | 19 | -40.382% |
| 2026-05-22 | 234.35 | 234.35 | 234.35 | 234.35 | +8.980% | 1 | 20 | -35.080% |
| 2026-05-19 | 215.04 | 215.04 | 215.04 | 215.04 | -3.983% | 4 | 20 | -29.250% |
| 2026-05-08 | 223.96 | 223.96 | 223.96 | 223.96 | +16.737% | 1 | 20 | -32.068% |
| 2026-05-01 | 191.85 | 191.85 | 191.85 | 191.85 | +5.679% | 1 | 20 | -20.698% |
| 2026-04-27 | 181.54 | 181.54 | 181.54 | 181.54 | +0.682% | 1 | 20 | -16.195% |
| 2026-04-24 | 180.31 | 180.31 | 180.31 | 180.31 | +6.579% | 6 | 20 | -15.623% |
| 2026-04-21 | 169.18 | 169.18 | 169.18 | 169.18 | +0.107% | 1 | 21 | -10.072% |
| 2026-04-20 | 169.00 | 169.00 | 169.00 | 169.00 | +4.289% | 1 | 22 | -9.976% |
| 2026-04-16 | 162.67 | 162.67 | 162.05 | 162.05 | +4.880% | 2 | 23 | -6.115% |
| 2026-04-15 | 154.51 | 154.51 | 154.51 | 154.51 | +2.041% | 1 | 25 | -1.534% |
| 2026-04-14 | 149.40 | 151.42 | 149.40 | 151.42 | +8.873% | 13 | 26 | +0.475% |
| 2026-04-13 | 139.50 | 139.50 | 139.08 | 139.08 | +1.823% | 11 | 29 | +9.390% |
| 2026-04-10 | 138.29 | 138.29 | 136.59 | 136.59 | +1.036% | 2 | 36 | +11.384% |
| 2026-04-09 | 135.39 | 135.39 | 135.12 | 135.19 | +2.564% | 5 | 36 | +12.538% |
| 2026-04-08 | 135.79 | 135.79 | 131.81 | 131.81 | +22.046% | 17 | 34 | +15.424% |
| 2026-03-31 | 102.46 | 108.50 | 102.46 | 108.00 | +6.635% | 4 | 22 | +40.870% |
| 2026-03-30 | 101.97 | 102.18 | 101.28 | 101.28 | -6.135% | 6 | 19 | +50.217% |
| 2026-03-27 | 107.90 | 107.90 | 107.90 | 107.90 | -11.904% | 1 | 13 | +41.001% |
| 2026-03-19 | 122.48 | 122.48 | 122.48 | 122.48 | -5.054% | 1 | 13 | +24.216% |
| 2026-03-18 | 130.00 | 130.00 | 129.00 | 129.00 | -1.527% | 6 | 13 | +17.938% |
| 2026-03-16 | 131.00 | 131.00 | 131.00 | 131.00 | +1.550% | 1 | 7 | +16.137% |
| 2026-03-12 | 130.00 | 130.00 | 129.00 | 129.00 | -1.976% | 3 | 8 | +17.938% |
| 2026-03-06 | 135.00 | 135.00 | 131.60 | 131.60 | -2.634% | 3 | 10 | +15.608% |
| 2026-03-05 | 135.16 | 135.16 | 135.16 | 135.16 | -0.493% | 1 | 9 | +12.563% |
| 2026-03-04 | 135.83 | 135.83 | 135.83 | 135.83 | -1.572% | 1 | 8 | +12.008% |
| 2026-03-02 | 138.00 | 138.00 | 138.00 | 138.00 | 0.000% | 2 | 7 | +10.246% |
| 2026-02-26 | 136.00 | 138.00 | 134.96 | 138.00 | +5.796% | 3 | 5 | +10.246% |
| 2026-02-23 | 130.44 | 130.44 | 130.44 | 130.44 | +3.557% | 2 | 2 | +16.636% |
| 2026-02-17 | 125.96 | 125.96 | 125.96 | 125.96 | 0.000% | 1 | 1 | +20.784% |