QQQ270319C00580000
QQQ Mar 19 2027 580.00 Call
optionOPRA
EODNov 5, 2026
96.86USD-20.365%(-24.77)15Vol604OI
QQQ270319C00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 120.00 | 120.00 | 96.86 | 96.86 | -20.365% | 15 | 611 | 0.000% |
| 2026-11-02 | 121.63 | 121.63 | 121.63 | 121.63 | -20.721% | 3 | 611 | -20.365% |
| 2026-10-16 | 153.42 | 153.42 | 153.42 | 153.42 | -8.269% | 1 | 612 | -36.866% |
| 2026-10-14 | 175.84 | 175.84 | 167.25 | 167.25 | -15.955% | 4 | 610 | -42.087% |
| 2026-10-06 | 199.00 | 199.00 | 199.00 | 199.00 | +4.194% | 1 | 610 | -51.327% |
| 2026-10-05 | 190.99 | 190.99 | 190.99 | 190.99 | +6.106% | 1 | 610 | -49.285% |
| 2026-09-23 | 180.00 | 180.00 | 180.00 | 180.00 | +20.935% | 4 | 608 | -46.189% |
| 2026-09-14 | 148.84 | 148.84 | 148.84 | 148.84 | -5.726% | 2 | 610 | -34.923% |
| 2026-09-11 | 157.88 | 157.88 | 157.88 | 157.88 | -1.871% | 1 | 609 | -38.650% |
| 2026-09-08 | 161.01 | 161.01 | 160.89 | 160.89 | +7.074% | 2 | 609 | -39.797% |
| 2026-09-01 | 150.25 | 150.26 | 150.25 | 150.26 | -14.732% | 4 | 609 | -35.538% |
| 2026-08-17 | 176.22 | 176.22 | 176.22 | 176.22 | +32.000% | 1 | 608 | -45.035% |
| 2026-07-30 | 133.98 | 133.98 | 133.50 | 133.50 | +7.966% | 5 | 612 | -27.446% |
| 2026-07-29 | 122.91 | 123.65 | 122.91 | 123.65 | -5.690% | 3 | 610 | -21.666% |
| 2026-07-28 | 131.11 | 131.11 | 131.11 | 131.11 | -13.743% | 1 | 610 | -26.123% |
| 2026-07-20 | 152.00 | 152.00 | 152.00 | 152.00 | +0.669% | 1 | 610 | -36.276% |
| 2026-07-17 | 150.99 | 150.99 | 150.99 | 150.99 | -14.098% | 1 | 610 | -35.850% |
| 2026-07-09 | 175.72 | 175.77 | 175.72 | 175.77 | -1.131% | 80 | 610 | -44.894% |
| 2026-06-29 | 177.85 | 177.85 | 177.78 | 177.78 | +7.491% | 4 | 610 | -45.517% |
| 2026-06-26 | 164.22 | 165.39 | 164.22 | 165.39 | -4.138% | 2 | 610 | -41.435% |
| 2026-06-24 | 173.16 | 173.16 | 172.53 | 172.53 | +2.252% | 4 | 608 | -43.859% |
| 2026-06-12 | 168.73 | 168.73 | 168.73 | 168.73 | +9.850% | 1 | 608 | -42.595% |
| 2026-06-10 | 153.60 | 153.60 | 153.60 | 153.60 | -21.597% | 1 | 609 | -36.940% |
| 2026-06-04 | 195.91 | 195.91 | 195.91 | 195.91 | -0.168% | 5 | 604 | -50.559% |
| 2026-06-02 | 196.24 | 196.24 | 196.24 | 196.24 | +4.422% | 1 | 604 | -50.642% |
| 2026-05-28 | 187.93 | 187.93 | 187.93 | 187.93 | +3.213% | 1 | 603 | -48.460% |
| 2026-05-26 | 182.08 | 182.08 | 182.08 | 182.08 | +9.239% | 4 | 603 | -46.804% |
| 2026-05-20 | 166.68 | 166.68 | 166.68 | 166.68 | +7.702% | 1 | 603 | -41.889% |
| 2026-05-19 | 154.76 | 154.76 | 154.76 | 154.76 | -3.618% | 1 | 604 | -37.413% |
| 2026-05-18 | 162.46 | 162.46 | 160.57 | 160.57 | -6.862% | 5 | 604 | -39.677% |
| 2026-05-14 | 172.40 | 172.40 | 172.40 | 172.40 | +1.085% | 4 | 604 | -43.817% |
| 2026-05-13 | 170.55 | 170.55 | 170.55 | 170.55 | +7.909% | 1 | 603 | -43.207% |
| 2026-05-12 | 158.05 | 158.05 | 158.05 | 158.05 | -5.917% | 5 | 603 | -38.716% |
| 2026-05-11 | 167.99 | 167.99 | 167.99 | 167.99 | +1.089% | 1 | 603 | -42.342% |
| 2026-05-08 | 165.00 | 166.18 | 165.00 | 166.18 | +9.243% | 2 | 603 | -41.714% |
| 2026-05-07 | 152.12 | 152.12 | 152.12 | 152.12 | +0.224% | 2 | 602 | -36.327% |
| 2026-05-06 | 150.07 | 151.78 | 150.07 | 151.78 | +12.915% | 51 | 600 | -36.184% |
| 2026-05-04 | 134.42 | 134.42 | 134.42 | 134.42 | +0.313% | 1 | 611 | -27.942% |
| 2026-05-01 | 130.00 | 134.00 | 130.00 | 134.00 | +4.483% | 2 | 611 | -27.716% |
| 2026-04-30 | 128.25 | 128.25 | 128.25 | 128.25 | +3.427% | 1 | 611 | -24.476% |
| 2026-04-29 | 124.00 | 124.00 | 124.00 | 124.00 | +2.108% | 5 | 611 | -21.887% |
| 2026-04-28 | 121.44 | 121.44 | 121.44 | 121.44 | -4.015% | 1 | 611 | -20.240% |
| 2026-04-27 | 126.52 | 126.52 | 126.52 | 126.52 | +0.341% | 1 | 611 | -23.443% |
| 2026-04-24 | 121.65 | 126.09 | 121.65 | 126.09 | +8.755% | 3 | 610 | -23.182% |
| 2026-04-23 | 118.99 | 118.99 | 115.94 | 115.94 | -3.383% | 6 | 611 | -16.457% |
| 2026-04-22 | 114.74 | 120.00 | 114.58 | 120.00 | +9.091% | 5 | 611 | -19.283% |
| 2026-04-21 | 114.95 | 114.95 | 110.00 | 110.00 | -0.901% | 5 | 611 | -11.945% |
| 2026-04-20 | 111.00 | 111.00 | 111.00 | 111.00 | -2.203% | 1 | 611 | -12.739% |
| 2026-04-17 | 111.00 | 113.50 | 111.00 | 113.50 | +4.927% | 2 | 611 | -14.661% |
| 2026-04-16 | 108.17 | 108.17 | 108.17 | 108.17 | +3.720% | 3 | 614 | -10.456% |
| 2026-04-15 | 98.50 | 104.29 | 98.50 | 104.29 | +6.898% | 5 | 614 | -7.124% |
| 2026-04-14 | 93.48 | 97.56 | 93.48 | 97.56 | +11.370% | 29 | 630 | -0.718% |
| 2026-04-13 | 84.67 | 87.60 | 84.67 | 87.60 | +3.656% | 4 | 631 | +10.571% |
| 2026-04-10 | 84.51 | 84.51 | 84.51 | 84.51 | +0.476% | 1 | 631 | +14.614% |
| 2026-04-09 | 81.33 | 84.11 | 81.33 | 84.11 | +4.980% | 4 | 631 | +15.159% |
| 2026-04-08 | 82.20 | 82.24 | 80.12 | 80.12 | +11.278% | 18 | 634 | +20.894% |
| 2026-04-07 | 68.45 | 72.00 | 66.16 | 72.00 | +2.099% | 17 | 633 | +34.528% |
| 2026-04-06 | 69.02 | 70.69 | 69.02 | 70.52 | +3.417% | 4 | 628 | +37.351% |
| 2026-04-02 | 63.50 | 70.00 | 63.31 | 68.19 | -3.482% | 17 | 631 | +42.044% |
| 2026-04-01 | 68.50 | 71.01 | 67.00 | 70.65 | +8.692% | 509 | 631 | +37.098% |
| 2026-03-31 | 59.40 | 65.45 | 58.63 | 65.00 | +16.362% | 10 | 382 | +49.015% |
| 2026-03-30 | 58.40 | 58.40 | 55.86 | 55.86 | -3.938% | 9 | 383 | +73.398% |
| 2026-03-27 | 60.55 | 61.66 | 57.98 | 58.15 | -10.854% | 98 | 376 | +66.569% |
| 2026-03-26 | 70.00 | 70.00 | 65.00 | 65.23 | -11.252% | 95 | 285 | +48.490% |
| 2026-03-25 | 74.00 | 76.09 | 73.50 | 73.50 | +1.463% | 16 | 247 | +31.782% |
| 2026-03-24 | 71.00 | 73.02 | 70.64 | 72.44 | -3.452% | 16 | 252 | +33.711% |
| 2026-03-23 | 75.75 | 76.95 | 75.00 | 75.03 | +5.676% | 210 | 243 | +29.095% |
| 2026-03-20 | 72.75 | 73.35 | 69.00 | 71.00 | -5.118% | 40 | 161 | +36.423% |
| 2026-03-19 | 75.80 | 76.75 | 74.83 | 74.83 | -5.874% | 3 | 141 | +29.440% |
| 2026-03-18 | 80.67 | 80.67 | 79.50 | 79.50 | -3.636% | 4 | 138 | +21.836% |
| 2026-03-17 | 82.70 | 83.42 | 82.40 | 82.50 | +2.868% | 28 | 136 | +17.406% |
| 2026-03-16 | 79.95 | 80.20 | 79.95 | 80.20 | -2.195% | 52 | 112 | +20.773% |
| 2026-03-12 | 81.00 | 82.50 | 81.00 | 82.00 | -4.094% | 3 | 61 | +18.122% |
| 2026-03-09 | 85.50 | 85.50 | 85.50 | 85.50 | +0.117% | 2 | 58 | +13.287% |
| 2026-03-06 | 82.00 | 85.40 | 82.00 | 85.40 | +2.398% | 2 | 62 | +13.419% |
| 2026-03-05 | 84.50 | 84.50 | 83.40 | 83.40 | -5.001% | 6 | 62 | +16.139% |
| 2026-03-04 | 87.79 | 87.79 | 87.79 | 87.79 | +6.245% | 1 | 56 | +10.331% |
| 2026-03-03 | 80.47 | 82.63 | 76.75 | 82.63 | -5.349% | 7 | 55 | +17.221% |
| 2026-03-02 | 86.50 | 87.30 | 86.50 | 87.30 | +4.052% | 10 | 52 | +10.951% |
| 2026-02-27 | 84.00 | 85.26 | 83.90 | 83.90 | -3.129% | 46 | 60 | +15.447% |
| 2026-02-26 | 84.41 | 86.61 | 84.00 | 86.61 | -5.530% | 12 | 16 | +11.835% |
| 2026-02-25 | 91.68 | 91.68 | 91.68 | 91.68 | +7.606% | 2 | 5 | +5.650% |
| 2026-02-24 | 85.20 | 85.20 | 85.20 | 85.20 | +4.681% | 1 | 5 | +13.685% |
| 2026-02-23 | 82.00 | 82.67 | 81.39 | 81.39 | -5.994% | 8 | 5 | +19.007% |
| 2026-02-18 | 86.58 | 86.58 | 86.58 | 86.58 | 0.000% | 1 | 1 | +11.873% |