QQQ270319C00575000
QQQ Mar 19 2027 575.00 Call
optionOPRA
EODNov 5, 2026
104.18USD-20.346%(-26.61)3Vol156OI
QQQ270319C00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 104.18 | 104.23 | 104.18 | 104.18 | -20.346% | 3 | 161 | 0.000% |
| 2026-10-30 | 133.50 | 133.50 | 130.79 | 130.79 | -10.656% | 3 | 162 | -20.346% |
| 2026-10-23 | 146.39 | 146.39 | 146.39 | 146.39 | -1.712% | 11 | 151 | -28.834% |
| 2026-10-22 | 148.94 | 148.94 | 148.94 | 148.94 | -13.908% | 1 | 151 | -30.052% |
| 2026-10-14 | 173.00 | 173.00 | 173.00 | 173.00 | -6.623% | 1 | 150 | -39.780% |
| 2026-09-24 | 185.27 | 185.27 | 185.27 | 185.27 | +14.754% | 2 | 148 | -43.769% |
| 2026-09-17 | 161.45 | 161.45 | 161.45 | 161.45 | +4.255% | 1 | 148 | -35.472% |
| 2026-09-02 | 154.86 | 154.86 | 154.86 | 154.86 | -11.000% | 1 | 147 | -32.726% |
| 2026-08-05 | 174.00 | 174.00 | 174.00 | 174.00 | +27.044% | 1 | 148 | -40.126% |
| 2026-07-29 | 136.96 | 136.96 | 136.96 | 136.96 | -20.284% | 1 | 147 | -23.934% |
| 2026-07-15 | 172.05 | 172.05 | 171.81 | 171.81 | -4.460% | 2 | 147 | -39.363% |
| 2026-07-09 | 179.68 | 179.83 | 179.68 | 179.83 | -6.582% | 2 | 148 | -42.068% |
| 2026-06-30 | 192.50 | 192.50 | 192.50 | 192.50 | +5.839% | 1 | 148 | -45.881% |
| 2026-06-29 | 181.90 | 181.90 | 181.88 | 181.88 | +4.469% | 2 | 148 | -42.720% |
| 2026-06-25 | 174.39 | 174.39 | 174.10 | 174.10 | -1.096% | 2 | 147 | -40.161% |
| 2026-06-24 | 175.96 | 176.07 | 175.77 | 176.03 | -6.122% | 124 | 92 | -40.817% |
| 2026-05-26 | 187.27 | 187.51 | 187.27 | 187.51 | +12.423% | 2 | 91 | -44.440% |
| 2026-05-21 | 166.79 | 166.79 | 166.79 | 166.79 | -2.814% | 1 | 91 | -37.538% |
| 2026-05-13 | 170.00 | 171.62 | 170.00 | 171.62 | +5.288% | 2 | 91 | -39.296% |
| 2026-05-12 | 163.00 | 163.00 | 163.00 | 163.00 | -3.789% | 2 | 93 | -36.086% |
| 2026-05-08 | 169.89 | 169.89 | 169.42 | 169.42 | +8.505% | 4 | 93 | -38.508% |
| 2026-05-06 | 151.60 | 156.14 | 151.60 | 156.14 | +7.342% | 2 | 95 | -33.278% |
| 2026-05-05 | 146.58 | 146.58 | 144.87 | 145.46 | +4.034% | 14 | 97 | -28.379% |
| 2026-05-04 | 140.08 | 140.08 | 139.82 | 139.82 | -0.186% | 3 | 95 | -25.490% |
| 2026-05-01 | 140.08 | 140.08 | 140.08 | 140.08 | +15.055% | 1 | 95 | -25.628% |
| 2026-04-22 | 121.70 | 121.75 | 121.70 | 121.75 | +4.524% | 5 | 95 | -14.431% |
| 2026-04-21 | 116.48 | 116.48 | 116.48 | 116.48 | +1.208% | 2 | 96 | -10.560% |
| 2026-04-20 | 115.09 | 115.09 | 115.09 | 115.09 | -1.767% | 12 | 96 | -9.480% |
| 2026-04-17 | 117.16 | 117.16 | 117.16 | 117.16 | +5.171% | 2 | 84 | -11.079% |
| 2026-04-16 | 111.22 | 112.87 | 111.22 | 111.40 | +3.148% | 6 | 86 | -6.481% |
| 2026-04-15 | 106.00 | 108.00 | 106.00 | 108.00 | +8.141% | 2 | 85 | -3.537% |
| 2026-04-14 | 98.31 | 99.87 | 98.31 | 99.87 | +9.747% | 29 | 86 | +4.316% |
| 2026-04-13 | 91.00 | 91.00 | 91.00 | 91.00 | +3.586% | 1 | 112 | +14.484% |
| 2026-04-10 | 87.85 | 87.85 | 87.85 | 87.85 | +4.745% | 1 | 112 | +18.589% |
| 2026-04-09 | 83.96 | 83.96 | 83.87 | 83.87 | -0.285% | 2 | 113 | +24.216% |
| 2026-04-08 | 85.15 | 85.95 | 84.00 | 84.11 | +15.203% | 7 | 114 | +23.862% |
| 2026-04-07 | 70.25 | 73.01 | 70.25 | 73.01 | -0.990% | 6 | 114 | +42.693% |
| 2026-04-06 | 74.00 | 74.00 | 73.74 | 73.74 | +1.893% | 9 | 112 | +41.280% |
| 2026-04-02 | 68.70 | 72.37 | 68.70 | 72.37 | -0.863% | 6 | 136 | +43.955% |
| 2026-04-01 | 71.49 | 74.15 | 71.49 | 73.00 | +7.670% | 11 | 136 | +42.712% |
| 2026-03-31 | 65.51 | 67.80 | 65.51 | 67.80 | +16.495% | 2 | 135 | +53.658% |
| 2026-03-30 | 57.82 | 58.20 | 57.82 | 58.20 | -4.668% | 2 | 133 | +79.003% |
| 2026-03-27 | 66.38 | 66.38 | 61.05 | 61.05 | -10.221% | 70 | 133 | +70.647% |
| 2026-03-26 | 71.88 | 71.88 | 68.00 | 68.00 | -9.478% | 17 | 64 | +53.206% |
| 2026-03-24 | 73.79 | 75.36 | 72.69 | 75.12 | -4.694% | 12 | 70 | +38.685% |
| 2026-03-23 | 77.00 | 80.00 | 76.78 | 78.82 | +5.473% | 6 | 71 | +32.175% |
| 2026-03-20 | 75.96 | 75.96 | 74.73 | 74.73 | -3.549% | 2 | 68 | +39.409% |
| 2026-03-19 | 78.61 | 78.61 | 77.45 | 77.48 | -10.973% | 56 | 67 | +34.461% |
| 2026-03-17 | 87.03 | 87.03 | 87.03 | 87.03 | +2.388% | 2 | 63 | +19.706% |
| 2026-03-16 | 85.00 | 85.00 | 85.00 | 85.00 | +4.938% | 2 | 61 | +22.565% |
| 2026-03-13 | 81.73 | 81.73 | 81.00 | 81.00 | -5.174% | 3 | 61 | +28.617% |
| 2026-03-12 | 85.42 | 85.42 | 85.42 | 85.42 | -3.654% | 1 | 59 | +21.962% |
| 2026-03-11 | 88.66 | 88.66 | 88.66 | 88.66 | +1.418% | 50 | 60 | +17.505% |
| 2026-03-06 | 87.42 | 87.42 | 87.42 | 87.42 | -4.365% | 1 | 11 | +19.172% |
| 2026-03-04 | 91.41 | 91.41 | 91.41 | 91.41 | +9.172% | 1 | 10 | +13.970% |
| 2026-03-03 | 82.99 | 83.75 | 82.80 | 83.73 | -6.863% | 8 | 9 | +24.424% |
| 2026-02-24 | 88.90 | 89.90 | 88.90 | 89.90 | +7.024% | 2 | 6 | +15.884% |
| 2026-02-23 | 84.43 | 84.70 | 84.00 | 84.00 | +2.664% | 3 | 6 | +24.024% |
| 2026-02-17 | 80.98 | 81.82 | 80.98 | 81.82 | 0.000% | 3 | 3 | +27.328% |