QQQ270319C00590000
QQQ Mar 19 2027 590.00 Call
optionOPRA
EODNov 5, 2026
87.79USD-27.721%(-33.67)5Vol1,346OI
QQQ270319C00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 103.01 | 103.01 | 87.79 | 87.79 | -27.721% | 5 | 1,345 | 0.000% |
| 2026-11-04 | 121.46 | 121.46 | 121.46 | 121.46 | +2.446% | 1 | 1,345 | -27.721% |
| 2026-10-30 | 125.25 | 125.25 | 118.56 | 118.56 | -21.097% | 24 | 1,343 | -25.953% |
| 2026-10-28 | 150.26 | 150.26 | 150.26 | 150.26 | +6.258% | 1 | 1,342 | -41.575% |
| 2026-10-26 | 141.41 | 141.41 | 141.41 | 141.41 | +4.277% | 1 | 1,341 | -37.918% |
| 2026-10-22 | 135.61 | 135.61 | 135.61 | 135.61 | -7.736% | 1 | 1,341 | -35.263% |
| 2026-10-20 | 146.98 | 146.98 | 146.98 | 146.98 | +5.091% | 1 | 1,342 | -40.271% |
| 2026-10-16 | 140.28 | 140.28 | 139.86 | 139.86 | -18.549% | 5 | 1,340 | -37.230% |
| 2026-10-12 | 171.71 | 171.71 | 171.71 | 171.71 | +2.148% | 1 | 1,341 | -48.873% |
| 2026-09-29 | 168.10 | 168.10 | 168.10 | 168.10 | -1.129% | 1 | 1,341 | -47.775% |
| 2026-09-24 | 170.02 | 170.02 | 170.02 | 170.02 | -0.328% | 1 | 1,341 | -48.365% |
| 2026-09-23 | 169.40 | 170.58 | 169.40 | 170.58 | -1.836% | 6 | 1,337 | -48.534% |
| 2026-09-22 | 173.77 | 173.77 | 173.77 | 173.77 | +5.622% | 1 | 1,336 | -49.479% |
| 2026-09-21 | 164.52 | 164.52 | 164.52 | 164.52 | +15.794% | 2 | 1,336 | -46.639% |
| 2026-09-16 | 142.08 | 142.08 | 142.08 | 142.08 | -4.631% | 2 | 1,335 | -38.211% |
| 2026-09-11 | 148.98 | 148.98 | 148.98 | 148.98 | +0.792% | 1 | 1,335 | -41.073% |
| 2026-09-09 | 147.81 | 147.81 | 147.81 | 147.81 | +4.400% | 2 | 1,333 | -40.606% |
| 2026-09-01 | 141.57 | 141.58 | 141.57 | 141.58 | -2.034% | 2 | 1,333 | -37.993% |
| 2026-08-24 | 144.52 | 144.52 | 144.52 | 144.52 | -14.002% | 1 | 1,333 | -39.254% |
| 2026-08-17 | 168.05 | 168.05 | 168.05 | 168.05 | -0.036% | 2 | 1,334 | -47.760% |
| 2026-08-14 | 168.11 | 168.11 | 168.11 | 168.11 | +34.553% | 10 | 1,326 | -47.778% |
| 2026-07-30 | 124.94 | 124.94 | 124.94 | 124.94 | +4.117% | 1 | 1,327 | -29.734% |
| 2026-07-28 | 121.81 | 122.73 | 120.00 | 120.00 | -12.924% | 5 | 1,330 | -26.842% |
| 2026-07-23 | 137.66 | 137.81 | 137.66 | 137.81 | -2.311% | 5 | 1,327 | -36.296% |
| 2026-07-17 | 141.07 | 141.07 | 141.07 | 141.07 | -15.694% | 1 | 1,328 | -37.768% |
| 2026-07-09 | 167.21 | 167.33 | 167.21 | 167.33 | -1.298% | 50 | 1,328 | -47.535% |
| 2026-06-29 | 169.74 | 169.74 | 169.53 | 169.53 | +8.966% | 2 | 1,328 | -48.216% |
| 2026-06-26 | 156.75 | 156.75 | 155.58 | 155.58 | -1.382% | 2 | 1,330 | -43.572% |
| 2026-06-24 | 164.94 | 165.82 | 157.58 | 157.76 | -13.924% | 12 | 1,327 | -44.352% |
| 2026-06-15 | 183.28 | 183.28 | 183.28 | 183.28 | +9.545% | 1 | 1,328 | -52.101% |
| 2026-06-12 | 167.31 | 167.31 | 167.31 | 167.31 | +4.936% | 1 | 1,328 | -47.529% |
| 2026-06-11 | 159.44 | 159.44 | 159.44 | 159.44 | +13.886% | 1 | 1,327 | -44.939% |
| 2026-06-09 | 139.17 | 140.00 | 139.17 | 140.00 | -15.069% | 2 | 1,328 | -37.293% |
| 2026-06-05 | 169.37 | 169.37 | 164.84 | 164.84 | -8.331% | 3 | 1,330 | -46.742% |
| 2026-06-04 | 179.82 | 179.82 | 179.82 | 179.82 | -4.569% | 1 | 1,330 | -51.179% |
| 2026-06-02 | 188.43 | 188.43 | 188.43 | 188.43 | +1.662% | 1 | 1,330 | -53.410% |
| 2026-06-01 | 185.51 | 185.51 | 185.35 | 185.35 | +2.562% | 4 | 1,326 | -52.636% |
| 2026-05-29 | 180.72 | 180.72 | 180.72 | 180.72 | +0.668% | 1 | 1,326 | -51.422% |
| 2026-05-28 | 179.52 | 179.52 | 179.52 | 179.52 | +8.774% | 2 | 1,328 | -51.097% |
| 2026-05-22 | 165.04 | 165.04 | 165.04 | 165.04 | +10.825% | 2 | 1,330 | -46.807% |
| 2026-05-19 | 148.50 | 148.92 | 148.50 | 148.92 | -4.740% | 2 | 1,330 | -41.049% |
| 2026-05-15 | 156.33 | 156.33 | 156.33 | 156.33 | +3.496% | 1 | 1,331 | -43.843% |
| 2026-05-12 | 151.05 | 151.05 | 151.05 | 151.05 | -5.776% | 2 | 1,331 | -41.880% |
| 2026-05-11 | 160.00 | 160.31 | 160.00 | 160.31 | +2.102% | 4 | 1,331 | -45.237% |
| 2026-05-08 | 157.74 | 157.74 | 157.01 | 157.01 | +8.395% | 3 | 1,330 | -44.086% |
| 2026-05-07 | 144.85 | 144.85 | 144.85 | 144.85 | +0.513% | 1 | 1,333 | -39.392% |
| 2026-05-06 | 144.11 | 144.11 | 144.11 | 144.11 | +8.239% | 5 | 1,332 | -39.081% |
| 2026-05-05 | 133.14 | 133.14 | 133.14 | 133.14 | +3.748% | 3 | 1,329 | -34.062% |
| 2026-05-01 | 127.46 | 128.33 | 125.50 | 128.33 | +10.811% | 11 | 1,333 | -31.590% |
| 2026-04-29 | 115.81 | 115.81 | 115.81 | 115.81 | +3.726% | 3 | 1,333 | -24.195% |
| 2026-04-28 | 114.63 | 114.63 | 111.65 | 111.65 | -5.645% | 6 | 1,333 | -21.370% |
| 2026-04-27 | 118.33 | 118.33 | 118.33 | 118.33 | +0.068% | 2 | 1,335 | -25.809% |
| 2026-04-24 | 115.00 | 118.37 | 115.00 | 118.25 | +11.672% | 4 | 1,335 | -25.759% |
| 2026-04-23 | 110.88 | 113.00 | 105.89 | 105.89 | -4.775% | 5 | 1,337 | -17.093% |
| 2026-04-22 | 108.22 | 111.20 | 108.22 | 111.20 | +4.413% | 2 | 1,340 | -21.052% |
| 2026-04-21 | 106.50 | 106.50 | 106.50 | 106.50 | +0.056% | 270 | 1,340 | -17.568% |
| 2026-04-17 | 103.94 | 107.01 | 103.94 | 106.44 | +5.889% | 41 | 1,340 | -17.522% |
| 2026-04-16 | 101.40 | 101.72 | 100.52 | 100.52 | +2.394% | 17 | 1,372 | -12.664% |
| 2026-04-15 | 91.50 | 98.17 | 91.49 | 98.17 | +13.295% | 3,555 | 1,364 | -10.573% |
| 2026-04-14 | 85.49 | 86.65 | 85.49 | 86.65 | +6.267% | 4 | 3,653 | +1.316% |
| 2026-04-13 | 81.54 | 81.54 | 81.54 | 81.54 | +4.071% | 1 | 3,651 | +7.665% |
| 2026-04-10 | 79.00 | 79.61 | 78.35 | 78.35 | +0.449% | 6 | 3,652 | +12.049% |
| 2026-04-09 | 75.80 | 78.00 | 74.60 | 78.00 | +4.572% | 27 | 3,656 | +12.551% |
| 2026-04-08 | 76.96 | 76.96 | 74.59 | 74.59 | +16.547% | 12 | 3,671 | +17.697% |
| 2026-04-07 | 61.73 | 64.12 | 60.00 | 64.00 | -1.174% | 9 | 3,682 | +37.172% |
| 2026-04-06 | 64.18 | 65.96 | 64.18 | 64.76 | +3.137% | 12 | 3,682 | +35.562% |
| 2026-04-02 | 57.01 | 63.00 | 57.01 | 62.79 | -1.676% | 7 | 3,679 | +39.815% |
| 2026-04-01 | 63.00 | 65.00 | 63.00 | 63.86 | +10.103% | 9 | 3,679 | +37.473% |
| 2026-03-31 | 54.50 | 58.00 | 54.37 | 58.00 | +14.965% | 1,159 | 3,673 | +51.362% |
| 2026-03-30 | 53.44 | 53.44 | 50.45 | 50.45 | -4.069% | 10 | 2,538 | +74.014% |
| 2026-03-27 | 57.70 | 57.70 | 52.59 | 52.59 | -12.350% | 355 | 2,541 | +66.933% |
| 2026-03-26 | 63.08 | 63.12 | 60.00 | 60.00 | -9.856% | 8 | 2,299 | +46.317% |
| 2026-03-25 | 68.50 | 68.50 | 66.55 | 66.56 | +0.090% | 41 | 2,296 | +31.896% |
| 2026-03-24 | 64.70 | 66.50 | 64.70 | 66.50 | -2.134% | 13 | 2,260 | +32.015% |
| 2026-03-23 | 68.42 | 70.96 | 67.51 | 67.95 | +3.725% | 2,172 | 2,259 | +29.198% |
| 2026-03-20 | 67.55 | 68.24 | 63.49 | 65.51 | -4.602% | 30 | 157 | +34.010% |
| 2026-03-19 | 67.80 | 70.38 | 67.80 | 68.67 | -3.998% | 23 | 146 | +27.843% |
| 2026-03-18 | 71.51 | 73.97 | 71.51 | 71.53 | -5.795% | 5 | 131 | +22.732% |
| 2026-03-17 | 77.10 | 77.10 | 75.93 | 75.93 | +1.919% | 2 | 134 | +15.620% |
| 2026-03-16 | 75.00 | 75.00 | 74.50 | 74.50 | +3.357% | 2 | 135 | +17.839% |
| 2026-03-13 | 72.00 | 73.00 | 72.00 | 72.08 | -2.805% | 3 | 135 | +21.795% |
| 2026-03-12 | 75.97 | 76.30 | 74.16 | 74.16 | -7.068% | 73 | 133 | +18.379% |
| 2026-03-09 | 71.30 | 79.80 | 71.30 | 79.80 | +1.656% | 96 | 66 | +10.013% |
| 2026-03-06 | 76.00 | 78.50 | 76.00 | 78.50 | -1.875% | 5 | 30 | +11.834% |
| 2026-03-05 | 80.56 | 80.56 | 78.00 | 80.00 | -1.514% | 7 | 27 | +9.738% |
| 2026-03-04 | 77.85 | 81.23 | 77.53 | 81.23 | +6.882% | 5 | 23 | +8.076% |
| 2026-03-03 | 74.13 | 76.00 | 70.50 | 76.00 | -4.366% | 17 | 23 | +15.513% |
| 2026-03-02 | 79.47 | 79.47 | 79.47 | 79.47 | -0.663% | 1 | 10 | +10.469% |
| 2026-02-27 | 79.14 | 80.00 | 79.14 | 80.00 | -4.762% | 2 | 9 | +9.738% |
| 2026-02-25 | 84.00 | 84.00 | 84.00 | 84.00 | +13.468% | 1 | 7 | +4.512% |
| 2026-02-23 | 74.03 | 74.03 | 74.03 | 74.03 | -8.265% | 1 | 7 | +18.587% |
| 2026-02-20 | 80.70 | 80.70 | 80.70 | 80.70 | +5.545% | 1 | 8 | +8.786% |
| 2026-02-19 | 76.46 | 76.46 | 76.46 | 76.46 | +0.751% | 1 | 9 | +14.818% |
| 2026-02-17 | 74.00 | 76.96 | 71.52 | 75.89 | +0.277% | 10 | 10 | +15.681% |
| 2026-02-13 | 75.50 | 75.68 | 75.50 | 75.68 | 0.000% | 2 | 2 | +16.002% |