QQQ270319C00535000
QQQ Mar 19 2027 535.00 Call
optionOPRA
EODNov 5, 2026
133.85USD-22.751%(-39.42)12Vol685OI
QQQ270319C00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 136.10 | 137.94 | 133.85 | 133.85 | -22.751% | 12 | 687 | 0.000% |
| 2026-11-04 | 172.17 | 173.27 | 172.17 | 173.27 | +5.287% | 2 | 687 | -22.751% |
| 2026-11-03 | 164.57 | 164.57 | 164.57 | 164.57 | -11.754% | 1 | 688 | -18.667% |
| 2026-10-23 | 186.59 | 186.91 | 186.46 | 186.49 | +2.063% | 60 | 650 | -28.227% |
| 2026-10-22 | 182.72 | 182.72 | 182.72 | 182.72 | -21.488% | 10 | 640 | -26.746% |
| 2026-10-05 | 232.73 | 232.73 | 232.73 | 232.73 | +20.411% | 1 | 640 | -42.487% |
| 2026-09-10 | 193.57 | 193.57 | 192.87 | 193.28 | -6.655% | 4 | 642 | -30.748% |
| 2026-08-05 | 209.86 | 209.86 | 207.06 | 207.06 | +31.768% | 6 | 640 | -35.357% |
| 2026-07-29 | 157.14 | 157.14 | 157.14 | 157.14 | -6.442% | 1 | 640 | -14.821% |
| 2026-07-28 | 168.01 | 168.01 | 167.96 | 167.96 | -15.385% | 2 | 640 | -20.308% |
| 2026-07-08 | 198.50 | 198.50 | 198.50 | 198.50 | -5.777% | 1 | 640 | -32.569% |
| 2026-06-29 | 208.55 | 211.02 | 207.79 | 210.67 | +0.525% | 8 | 644 | -36.465% |
| 2026-06-25 | 209.02 | 209.57 | 208.18 | 209.57 | -1.532% | 122 | 641 | -36.131% |
| 2026-06-24 | 208.86 | 212.83 | 203.14 | 212.83 | +12.163% | 1,056 | 70 | -37.109% |
| 2026-06-09 | 189.75 | 189.75 | 189.75 | 189.75 | -5.040% | 1 | 69 | -29.460% |
| 2026-05-18 | 199.82 | 199.82 | 199.82 | 199.82 | -5.852% | 1 | 69 | -33.015% |
| 2026-05-14 | 212.24 | 212.24 | 212.24 | 212.24 | +3.204% | 1 | 69 | -36.935% |
| 2026-05-11 | 205.65 | 205.65 | 205.65 | 205.65 | +9.266% | 5 | 69 | -34.914% |
| 2026-05-06 | 187.00 | 188.21 | 187.00 | 188.21 | +11.697% | 2 | 71 | -28.883% |
| 2026-05-01 | 168.50 | 168.50 | 168.50 | 168.50 | +1.967% | 5 | 72 | -20.564% |
| 2026-04-30 | 165.25 | 165.25 | 165.25 | 165.25 | +3.931% | 3 | 72 | -19.002% |
| 2026-04-29 | 159.00 | 159.00 | 159.00 | 159.00 | +0.984% | 1 | 75 | -15.818% |
| 2026-04-28 | 156.84 | 157.45 | 156.84 | 157.45 | -1.285% | 2 | 75 | -14.989% |
| 2026-04-24 | 158.77 | 159.50 | 158.77 | 159.50 | +7.407% | 2 | 76 | -16.082% |
| 2026-04-17 | 149.10 | 149.10 | 148.50 | 148.50 | +6.383% | 2 | 77 | -9.865% |
| 2026-04-16 | 139.59 | 139.59 | 139.59 | 139.59 | +2.549% | 1 | 78 | -4.112% |
| 2026-04-15 | 133.76 | 136.12 | 133.76 | 136.12 | +40.838% | 5 | 77 | -1.668% |
| 2026-04-07 | 96.56 | 96.65 | 96.56 | 96.65 | -3.572% | 2 | 77 | +38.489% |
| 2026-04-06 | 100.12 | 100.23 | 100.12 | 100.23 | +1.140% | 2 | 76 | +33.543% |
| 2026-04-01 | 100.03 | 100.19 | 99.10 | 99.10 | +17.584% | 111 | 75 | +35.066% |
| 2026-03-30 | 84.28 | 84.28 | 84.28 | 84.28 | -2.193% | 1 | 19 | +58.816% |
| 2026-03-27 | 86.17 | 86.17 | 86.17 | 86.17 | -17.933% | 1 | 18 | +55.332% |
| 2026-03-23 | 105.00 | 105.22 | 104.92 | 105.00 | +5.528% | 5 | 17 | +27.476% |
| 2026-03-20 | 100.47 | 100.47 | 98.30 | 99.50 | -11.161% | 6 | 13 | +34.523% |
| 2026-03-18 | 112.00 | 112.00 | 112.00 | 112.00 | -3.072% | 2 | 9 | +19.509% |
| 2026-03-17 | 114.53 | 115.55 | 114.53 | 115.55 | +0.478% | 2 | 9 | +15.837% |
| 2026-03-16 | 113.00 | 115.00 | 111.81 | 115.00 | +2.761% | 7 | 9 | +16.391% |
| 2026-03-12 | 111.91 | 111.91 | 111.91 | 111.91 | -6.578% | 2 | 4 | +19.605% |
| 2026-03-10 | 119.79 | 119.79 | 119.79 | 119.79 | +9.108% | 2 | 3 | +11.737% |
| 2026-03-03 | 109.79 | 109.79 | 109.79 | 109.79 | -1.710% | 2 | 4 | +21.915% |
| 2026-02-23 | 111.70 | 111.70 | 111.70 | 111.70 | +3.330% | 1 | 2 | +19.830% |
| 2026-02-17 | 107.85 | 108.10 | 107.85 | 108.10 | 0.000% | 2 | 1 | +23.821% |