QQQ270319C00585000
QQQ Mar 19 2027 585.00 Call
optionOPRA
EODNov 5, 2026
94.44USD-25.655%(-32.59)3Vol695OI
QQQ270319C00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 92.78 | 94.44 | 92.78 | 94.44 | -25.655% | 3 | 695 | 0.000% |
| 2026-11-04 | 127.13 | 127.13 | 127.03 | 127.03 | +4.080% | 2 | 696 | -25.655% |
| 2026-11-03 | 122.05 | 122.05 | 122.05 | 122.05 | -1.794% | 1 | 697 | -22.622% |
| 2026-11-02 | 124.28 | 124.28 | 124.28 | 124.28 | +2.719% | 1 | 698 | -24.010% |
| 2026-10-30 | 129.91 | 130.07 | 120.64 | 120.99 | -29.645% | 9 | 691 | -21.944% |
| 2026-10-13 | 171.97 | 171.97 | 171.97 | 171.97 | +9.913% | 1 | 691 | -45.083% |
| 2026-09-08 | 156.65 | 156.65 | 156.46 | 156.46 | +7.311% | 2 | 691 | -39.640% |
| 2026-09-01 | 145.90 | 145.94 | 145.80 | 145.80 | +0.482% | 7 | 692 | -35.226% |
| 2026-08-24 | 145.10 | 145.10 | 145.10 | 145.10 | -15.497% | 9 | 701 | -34.914% |
| 2026-08-13 | 171.71 | 171.71 | 171.71 | 171.71 | +7.702% | 1 | 702 | -45.000% |
| 2026-08-04 | 158.49 | 159.43 | 158.49 | 159.43 | +27.320% | 2 | 702 | -40.764% |
| 2026-07-30 | 125.22 | 125.22 | 125.22 | 125.22 | +8.953% | 2 | 704 | -24.581% |
| 2026-07-29 | 128.88 | 128.88 | 114.93 | 114.93 | -8.276% | 3 | 703 | -17.828% |
| 2026-07-28 | 125.30 | 125.30 | 125.30 | 125.30 | -10.888% | 10 | 713 | -24.629% |
| 2026-07-17 | 140.61 | 140.61 | 140.61 | 140.61 | -13.337% | 1 | 714 | -32.836% |
| 2026-07-07 | 157.80 | 162.25 | 157.80 | 162.25 | -4.559% | 4 | 714 | -41.794% |
| 2026-07-06 | 170.00 | 170.00 | 170.00 | 170.00 | +5.263% | 2 | 714 | -44.447% |
| 2026-07-02 | 161.50 | 161.50 | 161.50 | 161.50 | -9.142% | 2 | 714 | -41.523% |
| 2026-07-01 | 177.70 | 177.75 | 177.70 | 177.75 | +2.379% | 2 | 715 | -46.869% |
| 2026-06-29 | 173.81 | 173.81 | 173.62 | 173.62 | +3.958% | 2 | 715 | -45.605% |
| 2026-06-25 | 167.27 | 167.27 | 167.01 | 167.01 | +2.166% | 2 | 715 | -43.452% |
| 2026-06-24 | 163.47 | 163.47 | 163.47 | 163.47 | -3.209% | 2 | 714 | -42.228% |
| 2026-06-23 | 168.89 | 168.89 | 168.89 | 168.89 | -10.489% | 1 | 714 | -44.082% |
| 2026-06-22 | 190.91 | 190.91 | 188.68 | 188.68 | +20.531% | 3 | 714 | -49.947% |
| 2026-06-11 | 155.30 | 156.54 | 154.45 | 156.54 | +1.649% | 4 | 715 | -39.670% |
| 2026-06-10 | 154.00 | 154.00 | 154.00 | 154.00 | -17.537% | 7 | 709 | -38.675% |
| 2026-06-01 | 186.75 | 186.75 | 186.75 | 186.75 | +1.269% | 1 | 709 | -49.430% |
| 2026-05-28 | 182.25 | 184.41 | 182.25 | 184.41 | +5.516% | 2 | 710 | -48.788% |
| 2026-05-26 | 174.77 | 174.77 | 174.77 | 174.77 | +19.558% | 2 | 710 | -45.963% |
| 2026-05-07 | 146.18 | 146.18 | 146.18 | 146.18 | -1.416% | 2 | 710 | -35.395% |
| 2026-05-06 | 143.22 | 148.28 | 143.22 | 148.28 | +8.194% | 55 | 712 | -36.310% |
| 2026-05-05 | 137.05 | 137.05 | 137.05 | 137.05 | +5.529% | 1 | 750 | -31.091% |
| 2026-05-01 | 129.87 | 129.87 | 129.87 | 129.87 | +3.647% | 1 | 750 | -27.281% |
| 2026-04-30 | 125.30 | 125.30 | 125.30 | 125.30 | +4.845% | 1 | 750 | -24.629% |
| 2026-04-29 | 118.03 | 119.51 | 118.03 | 119.51 | +3.133% | 4 | 750 | -20.977% |
| 2026-04-28 | 119.00 | 119.00 | 115.88 | 115.88 | -4.555% | 2 | 754 | -18.502% |
| 2026-04-27 | 121.71 | 121.71 | 121.41 | 121.41 | +1.175% | 2 | 755 | -22.214% |
| 2026-04-24 | 119.00 | 120.00 | 119.00 | 120.00 | +3.654% | 3 | 756 | -21.300% |
| 2026-04-23 | 115.22 | 115.77 | 115.22 | 115.77 | +6.211% | 5 | 756 | -18.424% |
| 2026-04-21 | 109.00 | 109.00 | 109.00 | 109.00 | -1.205% | 1 | 756 | -13.358% |
| 2026-04-17 | 109.82 | 110.33 | 109.82 | 110.33 | +5.076% | 3 | 756 | -14.402% |
| 2026-04-16 | 102.05 | 105.00 | 102.05 | 105.00 | +3.940% | 3 | 753 | -10.057% |
| 2026-04-15 | 95.00 | 101.02 | 95.00 | 101.02 | +9.116% | 8 | 753 | -6.514% |
| 2026-04-14 | 88.90 | 92.58 | 88.90 | 92.58 | +9.084% | 6 | 756 | +2.009% |
| 2026-04-13 | 82.10 | 84.87 | 82.10 | 84.87 | +4.726% | 4 | 761 | +11.276% |
| 2026-04-10 | 82.00 | 82.00 | 81.04 | 81.04 | +0.696% | 3 | 762 | +16.535% |
| 2026-04-09 | 80.00 | 80.48 | 80.00 | 80.48 | +1.233% | 5 | 761 | +17.346% |
| 2026-04-08 | 78.42 | 79.50 | 77.00 | 79.50 | +20.455% | 7 | 759 | +18.792% |
| 2026-04-07 | 66.10 | 66.88 | 64.17 | 66.00 | -2.784% | 17 | 762 | +43.091% |
| 2026-04-06 | 69.56 | 69.56 | 66.68 | 67.89 | +2.615% | 517 | 753 | +39.107% |
| 2026-04-02 | 60.00 | 66.16 | 60.00 | 66.16 | -0.406% | 356 | 175 | +42.745% |
| 2026-04-01 | 64.71 | 68.00 | 64.65 | 66.43 | +10.276% | 32 | 175 | +42.165% |
| 2026-03-31 | 58.00 | 60.24 | 55.60 | 60.24 | +14.874% | 13 | 160 | +56.773% |
| 2026-03-30 | 56.00 | 56.00 | 51.57 | 52.44 | -4.655% | 58 | 160 | +80.092% |
| 2026-03-27 | 58.01 | 58.80 | 55.00 | 55.00 | -12.698% | 28 | 185 | +71.709% |
| 2026-03-26 | 67.72 | 67.72 | 63.00 | 63.00 | -9.196% | 14 | 158 | +49.905% |
| 2026-03-25 | 70.13 | 71.00 | 68.93 | 69.38 | +2.451% | 69 | 147 | +36.120% |
| 2026-03-24 | 68.13 | 69.65 | 67.59 | 67.72 | -5.498% | 16 | 92 | +39.457% |
| 2026-03-23 | 70.40 | 73.36 | 69.86 | 71.66 | +6.163% | 12 | 89 | +31.789% |
| 2026-03-20 | 72.33 | 72.33 | 65.75 | 67.50 | -6.341% | 25 | 91 | +39.911% |
| 2026-03-19 | 71.59 | 72.50 | 71.59 | 72.07 | -3.907% | 3 | 79 | +31.039% |
| 2026-03-18 | 75.06 | 75.06 | 75.00 | 75.00 | -8.548% | 4 | 76 | +25.920% |
| 2026-03-11 | 82.51 | 82.51 | 82.01 | 82.01 | -4.082% | 52 | 78 | +15.157% |
| 2026-03-10 | 85.31 | 85.50 | 85.31 | 85.50 | +8.200% | 3 | 34 | +10.456% |
| 2026-03-09 | 74.90 | 79.02 | 74.76 | 79.02 | +0.025% | 5 | 33 | +19.514% |
| 2026-03-06 | 81.00 | 81.22 | 79.00 | 79.00 | -4.474% | 3 | 32 | +19.544% |
| 2026-03-05 | 85.03 | 85.16 | 81.00 | 82.70 | +0.854% | 5 | 30 | +14.196% |
| 2026-03-04 | 82.00 | 82.00 | 82.00 | 82.00 | +9.333% | 4 | 30 | +15.171% |
| 2026-03-03 | 75.00 | 75.00 | 75.00 | 75.00 | -9.856% | 1 | 26 | +25.920% |
| 2026-03-02 | 79.50 | 83.20 | 79.50 | 83.20 | -6.370% | 4 | 25 | +13.510% |
| 2026-02-25 | 88.00 | 88.89 | 88.00 | 88.86 | +6.076% | 31 | 6 | +6.280% |
| 2026-02-24 | 81.00 | 83.77 | 80.00 | 83.77 | +6.713% | 13 | 6 | +12.737% |
| 2026-02-18 | 78.50 | 78.50 | 78.50 | 78.50 | 0.000% | 1 | 1 | +20.306% |