QQQ270319C00545000
QQQ Mar 19 2027 545.00 Call
optionOPRA
EODNov 4, 2026
165.22USD-9.414%(-17.17)18Vol214OI
QQQ270319C00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 163.31 | 165.36 | 163.23 | 165.22 | -9.414% | 18 | 203 | 0.000% |
| 2026-09-02 | 182.39 | 182.39 | 182.39 | 182.39 | -7.114% | 1 | 204 | -9.414% |
| 2026-08-07 | 196.36 | 196.36 | 196.36 | 196.36 | +13.339% | 1 | 203 | -15.859% |
| 2026-07-31 | 173.25 | 173.25 | 173.25 | 173.25 | -7.797% | 4 | 205 | -4.635% |
| 2026-07-22 | 187.90 | 187.90 | 187.90 | 187.90 | -1.121% | 1 | 206 | -12.070% |
| 2026-07-21 | 190.03 | 190.03 | 190.03 | 190.03 | -10.612% | 1 | 205 | -13.056% |
| 2026-07-01 | 212.59 | 212.59 | 212.59 | 212.59 | +6.136% | 1 | 205 | -22.282% |
| 2026-06-25 | 200.29 | 200.30 | 200.29 | 200.30 | +2.681% | 2 | 205 | -17.514% |
| 2026-06-24 | 201.36 | 203.02 | 193.34 | 195.07 | -11.885% | 622 | 220 | -15.302% |
| 2026-06-22 | 221.35 | 221.45 | 221.31 | 221.38 | +16.186% | 67 | 222 | -25.368% |
| 2026-06-10 | 190.54 | 190.54 | 190.54 | 190.54 | +4.058% | 1 | 221 | -13.289% |
| 2026-06-09 | 189.57 | 189.57 | 183.11 | 183.11 | -8.742% | 4 | 219 | -9.770% |
| 2026-06-05 | 200.76 | 200.76 | 200.65 | 200.65 | -10.996% | 6 | 218 | -17.658% |
| 2026-06-03 | 226.01 | 226.01 | 225.44 | 225.44 | -0.696% | 2 | 220 | -26.712% |
| 2026-06-02 | 226.21 | 227.02 | 225.74 | 227.02 | +2.386% | 25 | 245 | -27.222% |
| 2026-06-01 | 221.73 | 221.73 | 221.73 | 221.73 | +1.921% | 1 | 244 | -25.486% |
| 2026-05-28 | 217.45 | 217.58 | 217.45 | 217.55 | +2.560% | 6 | 250 | -24.054% |
| 2026-05-27 | 211.36 | 212.66 | 211.36 | 212.12 | +0.222% | 26 | 276 | -22.110% |
| 2026-05-26 | 209.46 | 211.75 | 209.46 | 211.65 | +14.079% | 16 | 292 | -21.937% |
| 2026-05-18 | 185.53 | 185.53 | 185.53 | 185.53 | -3.168% | 1 | 292 | -10.947% |
| 2026-05-08 | 191.60 | 191.60 | 191.60 | 191.60 | +17.517% | 1 | 292 | -13.768% |
| 2026-05-01 | 163.04 | 163.04 | 163.04 | 163.04 | +6.423% | 1 | 292 | +1.337% |
| 2026-04-24 | 154.00 | 154.00 | 153.20 | 153.20 | +10.678% | 2 | 292 | +7.846% |
| 2026-04-20 | 138.24 | 138.93 | 138.24 | 138.42 | -0.632% | 62 | 291 | +19.361% |
| 2026-04-17 | 139.30 | 139.30 | 139.30 | 139.30 | +9.461% | 1 | 233 | +18.607% |
| 2026-04-15 | 127.26 | 127.26 | 127.26 | 127.26 | +11.916% | 1 | 234 | +29.829% |
| 2026-04-13 | 111.89 | 113.71 | 111.89 | 113.71 | +3.410% | 8 | 235 | +45.299% |
| 2026-04-10 | 109.82 | 109.96 | 109.82 | 109.96 | +2.747% | 3 | 232 | +50.255% |
| 2026-04-09 | 106.29 | 108.87 | 104.58 | 107.02 | -0.502% | 54 | 229 | +54.382% |
| 2026-04-08 | 107.56 | 107.56 | 107.56 | 107.56 | +19.485% | 1 | 177 | +53.607% |
| 2026-04-07 | 91.79 | 91.95 | 90.02 | 90.02 | -4.234% | 23 | 177 | +83.537% |
| 2026-04-06 | 93.46 | 94.00 | 92.73 | 94.00 | +4.109% | 75 | 155 | +75.766% |
| 2026-04-02 | 91.75 | 91.75 | 90.21 | 90.29 | -1.322% | 69 | 15 | +82.988% |
| 2026-04-01 | 91.50 | 91.50 | 91.50 | 91.50 | +22.163% | 1 | 15 | +80.568% |
| 2026-03-30 | 74.90 | 74.90 | 74.90 | 74.90 | -17.238% | 3 | 15 | +120.587% |
| 2026-03-26 | 90.50 | 90.50 | 90.50 | 90.50 | -6.701% | 1 | 12 | +82.564% |
| 2026-03-25 | 97.00 | 97.00 | 97.00 | 97.00 | +3.511% | 1 | 11 | +70.330% |
| 2026-03-24 | 93.71 | 93.71 | 93.71 | 93.71 | -6.384% | 1 | 11 | +76.310% |
| 2026-03-23 | 98.00 | 100.10 | 97.50 | 100.10 | +6.796% | 5 | 10 | +65.055% |
| 2026-03-20 | 94.55 | 97.01 | 93.73 | 93.73 | -8.288% | 6 | 10 | +76.272% |
| 2026-03-19 | 102.20 | 102.20 | 102.20 | 102.20 | -3.238% | 1 | 5 | +61.663% |
| 2026-03-17 | 107.93 | 107.93 | 105.53 | 105.62 | +0.495% | 4 | 4 | +56.429% |
| 2026-03-16 | 105.00 | 105.10 | 105.00 | 105.10 | +3.577% | 2 | 2 | +57.203% |
| 2026-03-13 | 101.47 | 101.47 | 101.47 | 101.47 | 0.000% | 1 | 1 | +62.826% |