QQQ270319C00550000
QQQ Mar 19 2027 550.00 Call
optionOPRA
EODNov 5, 2026
120.00USD-25.903%(-41.95)20Vol503OI
QQQ270319C00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 130.16 | 131.09 | 120.00 | 120.00 | -25.903% | 20 | 503 | 0.000% |
| 2026-11-04 | 161.95 | 161.95 | 161.95 | 161.95 | +3.199% | 1 | 503 | -25.903% |
| 2026-11-02 | 160.50 | 160.50 | 156.81 | 156.93 | +3.060% | 7 | 503 | -23.533% |
| 2026-10-30 | 161.00 | 163.00 | 152.27 | 152.27 | -14.980% | 7 | 497 | -21.193% |
| 2026-10-29 | 180.45 | 180.45 | 179.10 | 179.10 | +5.186% | 22 | 496 | -32.998% |
| 2026-10-23 | 170.27 | 170.27 | 170.27 | 170.27 | +0.253% | 1 | 496 | -29.524% |
| 2026-10-22 | 169.84 | 169.84 | 169.84 | 169.84 | -12.227% | 2 | 496 | -29.345% |
| 2026-10-14 | 193.50 | 193.50 | 193.50 | 193.50 | -14.130% | 4 | 492 | -37.984% |
| 2026-10-06 | 225.34 | 225.34 | 225.34 | 225.34 | +8.097% | 1 | 493 | -46.747% |
| 2026-09-21 | 199.57 | 208.46 | 199.57 | 208.46 | +18.720% | 2 | 493 | -42.435% |
| 2026-09-14 | 175.59 | 175.59 | 175.59 | 175.59 | -6.606% | 2 | 491 | -31.659% |
| 2026-09-08 | 188.01 | 188.01 | 188.01 | 188.01 | +4.817% | 10 | 491 | -36.174% |
| 2026-08-24 | 179.42 | 179.42 | 179.36 | 179.37 | -5.595% | 8 | 485 | -33.099% |
| 2026-08-18 | 190.00 | 190.00 | 190.00 | 190.00 | -6.620% | 1 | 484 | -36.842% |
| 2026-08-13 | 201.89 | 203.47 | 201.89 | 203.47 | +4.194% | 2 | 486 | -41.023% |
| 2026-08-12 | 196.89 | 196.89 | 195.28 | 195.28 | +2.525% | 2 | 486 | -38.550% |
| 2026-08-04 | 190.47 | 190.47 | 190.47 | 190.47 | +13.375% | 1 | 486 | -36.998% |
| 2026-07-27 | 168.00 | 168.00 | 168.00 | 168.00 | 0.000% | 4 | 487 | -28.571% |
| 2026-07-24 | 168.14 | 168.14 | 168.00 | 168.00 | 0.000% | 2 | 488 | -28.571% |
| 2026-07-23 | 168.00 | 168.00 | 168.00 | 168.00 | -7.697% | 5 | 488 | -28.571% |
| 2026-07-16 | 187.39 | 187.39 | 182.01 | 182.01 | -9.290% | 2 | 488 | -34.070% |
| 2026-07-09 | 200.76 | 200.76 | 200.65 | 200.65 | -2.597% | 2 | 488 | -40.194% |
| 2026-07-01 | 206.00 | 206.00 | 206.00 | 206.00 | +4.888% | 1 | 488 | -41.748% |
| 2026-06-25 | 196.76 | 196.76 | 196.40 | 196.40 | -1.702% | 2 | 487 | -38.900% |
| 2026-06-24 | 198.06 | 199.80 | 192.63 | 199.80 | +1.421% | 311 | 328 | -39.940% |
| 2026-06-23 | 198.00 | 198.00 | 197.00 | 197.00 | -9.024% | 4 | 324 | -39.086% |
| 2026-06-22 | 216.54 | 216.54 | 216.54 | 216.54 | +0.018% | 8 | 316 | -44.583% |
| 2026-06-18 | 216.50 | 216.50 | 216.50 | 216.50 | +2.123% | 1 | 316 | -44.573% |
| 2026-06-16 | 212.00 | 212.00 | 212.00 | 212.00 | -4.311% | 2 | 316 | -43.396% |
| 2026-06-15 | 218.00 | 221.55 | 218.00 | 221.55 | +10.224% | 12 | 319 | -45.836% |
| 2026-06-12 | 201.00 | 202.00 | 201.00 | 201.00 | +6.552% | 7 | 315 | -40.299% |
| 2026-06-10 | 188.64 | 188.64 | 188.64 | 188.64 | +4.221% | 1 | 315 | -36.387% |
| 2026-06-09 | 202.00 | 203.00 | 181.00 | 181.00 | -7.888% | 7 | 313 | -33.702% |
| 2026-06-08 | 197.00 | 197.00 | 196.50 | 196.50 | +3.443% | 3 | 310 | -38.931% |
| 2026-06-05 | 206.09 | 206.09 | 189.96 | 189.96 | -14.065% | 10 | 310 | -36.829% |
| 2026-06-04 | 221.05 | 221.05 | 221.05 | 221.05 | +2.083% | 1 | 311 | -45.714% |
| 2026-05-29 | 216.54 | 216.54 | 216.54 | 216.54 | +17.049% | 2 | 313 | -44.583% |
| 2026-05-18 | 185.00 | 185.00 | 185.00 | 185.00 | -5.104% | 2 | 313 | -35.135% |
| 2026-05-13 | 191.00 | 194.95 | 191.00 | 194.95 | +7.233% | 2 | 313 | -38.446% |
| 2026-05-12 | 181.80 | 181.80 | 181.80 | 181.80 | -5.847% | 2 | 313 | -33.993% |
| 2026-05-11 | 193.09 | 193.09 | 193.09 | 193.09 | +2.283% | 2 | 313 | -37.853% |
| 2026-05-08 | 188.13 | 188.78 | 188.13 | 188.78 | +6.812% | 2 | 313 | -36.434% |
| 2026-05-07 | 176.74 | 176.74 | 176.74 | 176.74 | -0.107% | 2 | 314 | -32.104% |
| 2026-05-06 | 173.43 | 176.93 | 173.43 | 176.93 | +12.723% | 2 | 314 | -32.177% |
| 2026-05-04 | 159.03 | 159.03 | 155.50 | 156.96 | -1.314% | 7 | 312 | -23.547% |
| 2026-05-01 | 158.37 | 159.05 | 158.37 | 159.05 | +4.124% | 5 | 310 | -24.552% |
| 2026-04-30 | 144.50 | 152.75 | 144.50 | 152.75 | +5.731% | 4 | 310 | -21.440% |
| 2026-04-29 | 144.47 | 144.47 | 144.47 | 144.47 | +0.278% | 1 | 310 | -16.938% |
| 2026-04-28 | 143.58 | 144.07 | 142.75 | 144.07 | -3.825% | 5 | 310 | -16.707% |
| 2026-04-24 | 145.02 | 149.80 | 144.66 | 149.80 | +9.728% | 5 | 310 | -19.893% |
| 2026-04-23 | 143.03 | 143.35 | 136.37 | 136.52 | -2.548% | 5 | 310 | -12.101% |
| 2026-04-22 | 140.09 | 140.09 | 140.09 | 140.09 | +3.978% | 1 | 310 | -14.341% |
| 2026-04-21 | 137.48 | 137.50 | 134.73 | 134.73 | +0.515% | 5 | 310 | -10.933% |
| 2026-04-20 | 134.04 | 134.04 | 134.04 | 134.04 | -1.296% | 1 | 310 | -10.474% |
| 2026-04-17 | 135.61 | 137.67 | 135.61 | 135.80 | +4.462% | 8 | 311 | -11.635% |
| 2026-04-16 | 128.18 | 130.00 | 128.18 | 130.00 | +3.511% | 4 | 310 | -7.692% |
| 2026-04-15 | 120.75 | 125.59 | 120.75 | 125.59 | +6.432% | 8 | 307 | -4.451% |
| 2026-04-14 | 117.80 | 118.00 | 117.80 | 118.00 | +8.656% | 2 | 310 | +1.695% |
| 2026-04-13 | 104.70 | 108.63 | 104.70 | 108.60 | +3.144% | 8 | 310 | +10.497% |
| 2026-04-10 | 107.98 | 107.98 | 105.29 | 105.29 | +0.448% | 5 | 311 | +13.971% |
| 2026-04-09 | 101.85 | 105.25 | 101.85 | 104.82 | +0.556% | 8 | 311 | +14.482% |
| 2026-04-08 | 103.00 | 104.24 | 102.11 | 104.24 | +15.501% | 6 | 309 | +15.119% |
| 2026-04-07 | 90.25 | 90.25 | 90.25 | 90.25 | +0.089% | 1 | 309 | +32.964% |
| 2026-04-06 | 89.89 | 90.17 | 89.89 | 90.17 | +2.466% | 3 | 308 | +33.082% |
| 2026-04-02 | 88.00 | 88.00 | 88.00 | 88.00 | -0.867% | 1 | 307 | +36.364% |
| 2026-04-01 | 86.00 | 90.22 | 86.00 | 88.77 | +5.994% | 15 | 307 | +35.181% |
| 2026-03-31 | 77.42 | 84.00 | 77.42 | 83.75 | +15.549% | 209 | 305 | +43.284% |
| 2026-03-30 | 74.40 | 75.12 | 72.48 | 72.48 | -4.000% | 4 | 120 | +65.563% |
| 2026-03-27 | 78.50 | 78.50 | 75.00 | 75.50 | -12.209% | 31 | 117 | +58.940% |
| 2026-03-26 | 85.80 | 86.00 | 83.74 | 86.00 | -6.522% | 33 | 92 | +39.535% |
| 2026-03-25 | 93.50 | 93.50 | 92.00 | 92.00 | +0.481% | 2 | 64 | +30.435% |
| 2026-03-24 | 92.46 | 92.46 | 91.56 | 91.56 | -0.640% | 3 | 62 | +31.062% |
| 2026-03-23 | 98.21 | 98.21 | 92.15 | 92.15 | +4.716% | 2 | 62 | +30.222% |
| 2026-03-20 | 92.00 | 92.00 | 88.00 | 88.00 | -9.771% | 5 | 60 | +36.364% |
| 2026-03-19 | 94.55 | 97.53 | 94.55 | 97.53 | -0.194% | 5 | 58 | +23.039% |
| 2026-03-18 | 99.00 | 99.00 | 97.72 | 97.72 | -4.393% | 2 | 56 | +22.800% |
| 2026-03-16 | 101.26 | 102.21 | 101.01 | 102.21 | +5.371% | 67 | 54 | +17.405% |
| 2026-03-13 | 97.00 | 97.00 | 97.00 | 97.00 | -9.683% | 1 | 21 | +23.711% |
| 2026-03-11 | 107.40 | 107.40 | 107.40 | 107.40 | -0.491% | 3 | 20 | +11.732% |
| 2026-03-10 | 107.65 | 108.50 | 107.65 | 107.93 | +6.461% | 5 | 20 | +11.183% |
| 2026-03-09 | 101.38 | 101.38 | 101.38 | 101.38 | -2.048% | 1 | 16 | +18.367% |
| 2026-03-06 | 103.72 | 105.72 | 103.50 | 103.50 | -2.817% | 4 | 19 | +15.942% |
| 2026-03-04 | 106.50 | 106.50 | 106.50 | 106.50 | +8.673% | 1 | 17 | +12.676% |
| 2026-03-03 | 100.19 | 100.19 | 98.00 | 98.00 | -6.220% | 2 | 17 | +22.449% |
| 2026-03-02 | 104.50 | 104.50 | 104.50 | 104.50 | -1.647% | 1 | 15 | +14.833% |
| 2026-02-26 | 105.34 | 106.25 | 105.34 | 106.25 | +3.155% | 5 | 15 | +12.941% |
| 2026-02-23 | 103.00 | 103.00 | 103.00 | 103.00 | +0.980% | 2 | 18 | +16.505% |
| 2026-02-19 | 102.00 | 102.00 | 102.00 | 102.00 | -2.700% | 3 | 18 | +17.647% |
| 2026-02-18 | 106.78 | 108.25 | 103.87 | 104.83 | 0.000% | 33 | 20 | +14.471% |