QQQ270319C00540000
QQQ Mar 19 2027 540.00 Call
optionOPRA
EODNov 5, 2026
144.73USD-13.790%(-23.15)1Vol420OI
QQQ270319C00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 144.73 | 144.73 | 144.73 | 144.73 | -13.790% | 1 | 421 | 0.000% |
| 2026-11-04 | 167.94 | 167.94 | 167.88 | 167.88 | +4.306% | 2 | 420 | -13.790% |
| 2026-11-03 | 160.95 | 160.95 | 160.95 | 160.95 | -14.174% | 1 | 420 | -10.078% |
| 2026-10-22 | 187.55 | 187.55 | 187.53 | 187.53 | -3.400% | 290 | 321 | -22.823% |
| 2026-09-11 | 194.13 | 194.13 | 194.13 | 194.13 | -1.657% | 1 | 321 | -25.447% |
| 2026-09-08 | 197.40 | 197.40 | 197.40 | 197.40 | +5.759% | 1 | 321 | -26.682% |
| 2026-09-02 | 186.65 | 186.65 | 186.65 | 186.65 | -8.163% | 1 | 321 | -22.459% |
| 2026-08-10 | 203.24 | 203.24 | 203.24 | 203.24 | +0.480% | 2 | 323 | -28.789% |
| 2026-08-04 | 202.27 | 202.27 | 202.27 | 202.27 | +15.914% | 1 | 323 | -28.447% |
| 2026-07-31 | 174.50 | 174.50 | 174.50 | 174.50 | +7.174% | 1 | 323 | -17.060% |
| 2026-07-28 | 162.82 | 162.82 | 162.82 | 162.82 | -27.313% | 9 | 314 | -11.110% |
| 2026-06-30 | 224.00 | 224.00 | 224.00 | 224.00 | +9.600% | 2 | 314 | -35.388% |
| 2026-06-25 | 204.45 | 204.45 | 204.38 | 204.38 | +1.003% | 2 | 313 | -29.186% |
| 2026-06-24 | 206.41 | 207.31 | 200.17 | 202.35 | -7.960% | 375 | 117 | -28.475% |
| 2026-06-17 | 219.85 | 219.85 | 219.85 | 219.85 | +6.723% | 4 | 117 | -34.169% |
| 2026-06-11 | 206.00 | 206.00 | 206.00 | 206.00 | +0.507% | 11 | 108 | -29.743% |
| 2026-06-05 | 205.04 | 205.04 | 204.96 | 204.96 | -9.185% | 6 | 110 | -29.386% |
| 2026-06-04 | 225.69 | 225.69 | 225.69 | 225.69 | -1.746% | 2 | 108 | -35.872% |
| 2026-06-03 | 229.70 | 229.70 | 229.70 | 229.70 | -0.632% | 6 | 102 | -36.992% |
| 2026-06-01 | 231.27 | 231.27 | 231.16 | 231.16 | +3.631% | 22 | 80 | -37.390% |
| 2026-05-29 | 223.06 | 223.06 | 223.06 | 223.06 | +2.594% | 1 | 80 | -35.116% |
| 2026-05-27 | 217.43 | 217.43 | 217.42 | 217.42 | +11.934% | 4 | 80 | -33.433% |
| 2026-05-18 | 194.24 | 194.24 | 194.24 | 194.24 | -4.574% | 1 | 79 | -25.489% |
| 2026-05-15 | 203.55 | 203.55 | 203.55 | 203.55 | +4.001% | 1 | 79 | -28.897% |
| 2026-05-08 | 195.72 | 195.72 | 195.72 | 195.72 | +8.270% | 1 | 79 | -26.053% |
| 2026-05-06 | 180.77 | 180.77 | 180.77 | 180.77 | +7.723% | 1 | 80 | -19.937% |
| 2026-05-01 | 167.81 | 167.81 | 167.81 | 167.81 | +5.800% | 1 | 79 | -13.754% |
| 2026-04-24 | 158.50 | 158.61 | 158.50 | 158.61 | +4.479% | 4 | 79 | -8.751% |
| 2026-04-23 | 148.09 | 151.81 | 148.09 | 151.81 | +0.670% | 2 | 78 | -4.664% |
| 2026-04-22 | 149.37 | 150.80 | 149.37 | 150.80 | +6.115% | 2 | 79 | -4.025% |
| 2026-04-21 | 142.11 | 142.11 | 142.11 | 142.11 | -1.538% | 1 | 79 | +1.844% |
| 2026-04-17 | 144.33 | 144.33 | 144.33 | 144.33 | +5.907% | 1 | 79 | +0.277% |
| 2026-04-16 | 135.77 | 138.07 | 135.77 | 136.28 | +0.732% | 5 | 78 | +6.200% |
| 2026-04-15 | 128.24 | 135.29 | 128.24 | 135.29 | +10.893% | 9 | 77 | +6.978% |
| 2026-04-14 | 122.00 | 122.00 | 122.00 | 122.00 | +7.234% | 1 | 78 | +18.631% |
| 2026-04-13 | 113.77 | 113.77 | 113.77 | 113.77 | +4.137% | 1 | 78 | +27.213% |
| 2026-04-08 | 109.25 | 109.25 | 109.25 | 109.25 | +18.763% | 2 | 79 | +32.476% |
| 2026-04-07 | 94.01 | 94.01 | 91.99 | 91.99 | -5.941% | 5 | 81 | +57.332% |
| 2026-04-06 | 97.00 | 97.80 | 96.20 | 97.80 | +2.807% | 13 | 82 | +47.986% |
| 2026-04-02 | 94.00 | 95.13 | 94.00 | 95.13 | +0.720% | 12 | 84 | +52.139% |
| 2026-04-01 | 94.45 | 94.45 | 94.45 | 94.45 | +6.844% | 1 | 84 | +53.235% |
| 2026-03-31 | 84.00 | 88.90 | 84.00 | 88.40 | +12.554% | 70 | 85 | +63.722% |
| 2026-03-30 | 82.40 | 82.40 | 78.54 | 78.54 | -6.500% | 7 | 17 | +84.276% |
| 2026-03-27 | 83.70 | 84.00 | 83.70 | 84.00 | -6.667% | 2 | 20 | +72.298% |
| 2026-03-26 | 94.17 | 94.17 | 90.00 | 90.00 | -10.962% | 2 | 19 | +60.811% |
| 2026-03-25 | 101.08 | 101.08 | 101.08 | 101.08 | +3.143% | 2 | 17 | +43.184% |
| 2026-03-24 | 96.70 | 98.00 | 96.70 | 98.00 | +3.158% | 2 | 15 | +47.684% |
| 2026-03-20 | 98.58 | 98.58 | 95.00 | 95.00 | -13.988% | 8 | 14 | +52.347% |
| 2026-03-17 | 109.54 | 110.85 | 109.54 | 110.45 | +1.844% | 6 | 8 | +31.037% |
| 2026-03-16 | 108.04 | 108.45 | 108.00 | 108.45 | -0.505% | 9 | 7 | +33.453% |
| 2026-03-12 | 109.00 | 109.00 | 109.00 | 109.00 | -1.952% | 1 | 2 | +32.780% |
| 2026-03-06 | 111.17 | 111.17 | 111.17 | 111.17 | 0.000% | 1 | 1 | +30.188% |