QQQ270319C00570000
QQQ Mar 19 2027 570.00 Call
optionOPRA
EODNov 5, 2026
106.80USD-27.109%(-39.72)1Vol251OI
QQQ270319C00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 106.80 | 106.80 | 106.80 | 106.80 | -27.109% | 1 | 250 | 0.000% |
| 2026-11-04 | 146.52 | 146.52 | 146.52 | 146.52 | +9.343% | 1 | 250 | -27.109% |
| 2026-11-03 | 134.00 | 134.00 | 134.00 | 134.00 | +3.077% | 1 | 250 | -20.299% |
| 2026-11-02 | 130.00 | 130.00 | 130.00 | 130.00 | -7.262% | 1 | 250 | -17.846% |
| 2026-10-30 | 140.18 | 140.18 | 140.18 | 140.18 | -12.305% | 1 | 250 | -23.812% |
| 2026-10-16 | 159.85 | 159.85 | 159.85 | 159.85 | -16.107% | 1 | 251 | -33.187% |
| 2026-10-12 | 190.54 | 190.54 | 190.54 | 190.54 | -5.435% | 1 | 252 | -43.949% |
| 2026-10-05 | 201.49 | 201.49 | 201.49 | 201.49 | +2.785% | 1 | 253 | -46.995% |
| 2026-10-02 | 196.30 | 196.30 | 195.67 | 196.03 | +2.677% | 4 | 253 | -45.519% |
| 2026-09-22 | 190.92 | 190.92 | 190.92 | 190.92 | +1.080% | 1 | 253 | -44.060% |
| 2026-09-21 | 188.88 | 188.88 | 188.88 | 188.88 | +14.127% | 1 | 253 | -43.456% |
| 2026-09-18 | 165.50 | 165.50 | 165.50 | 165.50 | +4.127% | 167 | 362 | -35.468% |
| 2026-09-01 | 159.14 | 159.14 | 158.94 | 158.94 | -14.603% | 4 | 361 | -32.805% |
| 2026-08-17 | 186.12 | 186.12 | 186.12 | 186.12 | +1.838% | 1 | 361 | -42.618% |
| 2026-08-14 | 182.76 | 182.76 | 182.76 | 182.76 | +2.038% | 1 | 361 | -41.563% |
| 2026-08-12 | 179.11 | 179.11 | 179.11 | 179.11 | +3.706% | 1 | 361 | -40.372% |
| 2026-08-11 | 176.01 | 176.01 | 172.71 | 172.71 | -1.825% | 2 | 361 | -38.162% |
| 2026-08-04 | 175.92 | 175.92 | 175.92 | 175.92 | +28.879% | 1 | 361 | -39.291% |
| 2026-07-29 | 133.00 | 136.50 | 133.00 | 136.50 | -12.752% | 3 | 361 | -21.758% |
| 2026-07-23 | 156.45 | 156.45 | 156.45 | 156.45 | -8.143% | 1 | 361 | -31.735% |
| 2026-07-21 | 170.32 | 170.32 | 170.32 | 170.32 | -0.234% | 1 | 361 | -37.295% |
| 2026-07-16 | 170.72 | 170.72 | 170.72 | 170.72 | -7.303% | 1 | 361 | -37.441% |
| 2026-07-09 | 184.10 | 184.17 | 184.10 | 184.17 | -1.010% | 2 | 362 | -42.010% |
| 2026-06-29 | 186.07 | 186.08 | 186.05 | 186.05 | +2.773% | 4 | 363 | -42.596% |
| 2026-06-25 | 180.23 | 181.03 | 180.23 | 181.03 | +3.730% | 2 | 363 | -41.004% |
| 2026-06-24 | 174.69 | 174.69 | 174.43 | 174.52 | -9.925% | 62 | 342 | -38.804% |
| 2026-06-16 | 193.75 | 193.75 | 193.75 | 193.75 | +7.903% | 1 | 343 | -44.877% |
| 2026-06-11 | 170.00 | 179.56 | 170.00 | 179.56 | -1.562% | 2 | 343 | -40.521% |
| 2026-05-22 | 182.41 | 182.41 | 182.41 | 182.41 | +3.642% | 1 | 342 | -41.451% |
| 2026-05-15 | 175.65 | 176.48 | 174.47 | 176.00 | +0.336% | 13 | 342 | -39.318% |
| 2026-05-13 | 175.41 | 175.41 | 175.41 | 175.41 | -0.522% | 1 | 342 | -39.114% |
| 2026-05-11 | 176.33 | 176.33 | 176.33 | 176.33 | +1.170% | 2 | 342 | -39.432% |
| 2026-05-08 | 174.29 | 174.29 | 174.29 | 174.29 | +5.592% | 1 | 342 | -38.723% |
| 2026-05-07 | 165.06 | 165.06 | 165.06 | 165.06 | +3.163% | 1 | 342 | -35.296% |
| 2026-05-06 | 160.00 | 160.00 | 160.00 | 160.00 | +7.491% | 1 | 342 | -33.250% |
| 2026-05-05 | 148.85 | 148.85 | 148.85 | 148.85 | +4.890% | 1 | 342 | -28.250% |
| 2026-05-01 | 140.11 | 144.04 | 140.11 | 141.91 | +13.112% | 6 | 341 | -24.741% |
| 2026-04-28 | 125.46 | 125.46 | 125.46 | 125.46 | -5.619% | 2 | 341 | -14.873% |
| 2026-04-27 | 132.93 | 132.93 | 132.93 | 132.93 | -2.351% | 1 | 341 | -19.657% |
| 2026-04-24 | 132.01 | 136.13 | 132.01 | 136.13 | +6.911% | 10 | 341 | -21.546% |
| 2026-04-22 | 125.40 | 127.33 | 125.40 | 127.33 | +6.170% | 6 | 346 | -16.123% |
| 2026-04-21 | 119.93 | 119.93 | 119.93 | 119.93 | +0.528% | 1 | 342 | -10.948% |
| 2026-04-20 | 119.30 | 119.30 | 119.30 | 119.30 | -1.843% | 1 | 342 | -10.478% |
| 2026-04-17 | 121.54 | 121.54 | 121.54 | 121.54 | +7.235% | 9 | 342 | -12.128% |
| 2026-04-16 | 113.34 | 113.34 | 113.34 | 113.34 | +1.169% | 1 | 333 | -5.770% |
| 2026-04-15 | 108.86 | 112.03 | 108.72 | 112.03 | +7.432% | 11 | 333 | -4.668% |
| 2026-04-14 | 100.00 | 104.32 | 100.00 | 104.28 | +9.907% | 69 | 329 | +2.417% |
| 2026-04-13 | 94.88 | 94.88 | 94.88 | 94.88 | +9.133% | 1 | 371 | +12.563% |
| 2026-04-09 | 86.94 | 86.94 | 86.94 | 86.94 | -2.446% | 1 | 372 | +22.843% |
| 2026-04-08 | 89.50 | 89.62 | 87.40 | 89.12 | +18.969% | 25 | 374 | +19.838% |
| 2026-04-07 | 74.65 | 74.91 | 72.00 | 74.91 | -3.217% | 5 | 393 | +42.571% |
| 2026-04-06 | 77.70 | 78.00 | 76.25 | 77.40 | +5.521% | 43 | 390 | +37.984% |
| 2026-04-02 | 68.40 | 73.35 | 68.40 | 73.35 | -2.356% | 7 | 413 | +45.603% |
| 2026-04-01 | 73.37 | 77.00 | 72.89 | 75.12 | +5.358% | 20 | 413 | +42.173% |
| 2026-03-31 | 65.73 | 72.00 | 64.14 | 71.30 | +19.832% | 49 | 414 | +49.790% |
| 2026-03-30 | 66.00 | 66.00 | 59.50 | 59.50 | -5.556% | 10 | 373 | +79.496% |
| 2026-03-27 | 68.00 | 68.00 | 63.00 | 63.00 | -10.714% | 54 | 369 | +69.524% |
| 2026-03-26 | 76.98 | 76.98 | 70.56 | 70.56 | -10.423% | 6 | 351 | +51.361% |
| 2026-03-25 | 79.49 | 80.80 | 78.77 | 78.77 | +2.166% | 33 | 347 | +35.585% |
| 2026-03-24 | 76.20 | 77.10 | 76.20 | 77.10 | -3.949% | 17 | 374 | +38.521% |
| 2026-03-23 | 82.00 | 83.60 | 79.65 | 80.27 | +5.107% | 27 | 374 | +33.051% |
| 2026-03-20 | 79.00 | 80.19 | 75.00 | 76.37 | -8.429% | 130 | 368 | +39.845% |
| 2026-03-19 | 81.00 | 83.40 | 80.90 | 83.40 | -1.302% | 69 | 378 | +28.058% |
| 2026-03-18 | 86.00 | 86.01 | 84.50 | 84.50 | -5.587% | 7 | 310 | +26.391% |
| 2026-03-17 | 89.50 | 89.50 | 89.50 | 89.50 | +0.224% | 2 | 307 | +19.330% |
| 2026-03-16 | 86.55 | 89.30 | 86.55 | 89.30 | +5.059% | 51 | 306 | +19.597% |
| 2026-03-13 | 86.50 | 86.50 | 83.80 | 85.00 | -1.734% | 11 | 257 | +25.647% |
| 2026-03-12 | 90.00 | 91.00 | 86.50 | 86.50 | -7.139% | 96 | 248 | +23.468% |
| 2026-03-11 | 94.00 | 94.10 | 93.15 | 93.15 | -2.797% | 75 | 159 | +14.654% |
| 2026-03-10 | 94.30 | 95.83 | 94.30 | 95.83 | +8.282% | 5 | 134 | +11.447% |
| 2026-03-09 | 86.75 | 89.00 | 83.74 | 88.50 | +0.283% | 109 | 133 | +20.678% |
| 2026-03-06 | 86.01 | 88.25 | 86.01 | 88.25 | -2.787% | 53 | 66 | +21.020% |
| 2026-03-05 | 92.03 | 92.03 | 89.80 | 90.78 | -4.633% | 11 | 22 | +17.647% |
| 2026-03-04 | 90.63 | 95.19 | 90.50 | 95.19 | +8.121% | 4 | 18 | +12.197% |
| 2026-03-03 | 86.68 | 88.04 | 86.68 | 88.04 | -6.020% | 4 | 18 | +21.308% |
| 2026-03-02 | 94.11 | 94.11 | 93.68 | 93.68 | +1.992% | 3 | 15 | +14.005% |
| 2026-02-27 | 90.44 | 91.85 | 90.44 | 91.85 | -1.237% | 7 | 13 | +16.277% |
| 2026-02-26 | 92.63 | 93.00 | 91.77 | 93.00 | -6.174% | 3 | 6 | +14.839% |
| 2026-02-25 | 99.14 | 99.14 | 99.12 | 99.12 | +6.638% | 3 | 3 | +7.748% |
| 2026-02-24 | 92.35 | 92.95 | 92.35 | 92.95 | -0.054% | 2 | 3 | +14.900% |
| 2026-02-20 | 93.00 | 93.00 | 93.00 | 93.00 | +2.876% | 1 | 2 | +14.839% |
| 2026-02-17 | 90.40 | 90.40 | 90.40 | 90.40 | 0.000% | 1 | 1 | +18.142% |