QQQ270319C00595000
QQQ Mar 19 2027 595.00 Call
optionOPRA
EODNov 5, 2026
85.47USD-22.631%(-25.00)2Vol2,080OI
QQQ270319C00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 85.05 | 85.47 | 85.05 | 85.47 | -22.631% | 2 | 2,080 | 0.000% |
| 2026-11-02 | 110.47 | 110.47 | 110.47 | 110.47 | -23.290% | 1 | 2,080 | -22.631% |
| 2026-10-27 | 144.01 | 144.01 | 144.01 | 144.01 | +7.558% | 1 | 2,081 | -40.650% |
| 2026-10-16 | 133.89 | 133.89 | 133.89 | 133.89 | -12.267% | 1 | 2,082 | -36.164% |
| 2026-10-14 | 152.48 | 152.61 | 152.48 | 152.61 | -13.383% | 2 | 2,083 | -43.994% |
| 2026-10-05 | 176.19 | 176.19 | 176.19 | 176.19 | +27.075% | 1 | 2,084 | -51.490% |
| 2026-09-14 | 138.53 | 138.65 | 138.53 | 138.65 | -6.134% | 2 | 2,084 | -38.356% |
| 2026-09-08 | 147.81 | 147.81 | 147.71 | 147.71 | +7.692% | 2 | 2,085 | -42.137% |
| 2026-09-01 | 137.27 | 137.32 | 137.16 | 137.16 | -2.294% | 54 | 2,135 | -37.686% |
| 2026-08-24 | 140.38 | 140.38 | 140.38 | 140.38 | -9.110% | 1 | 2,135 | -39.115% |
| 2026-08-10 | 154.45 | 154.45 | 154.45 | 154.45 | -1.171% | 1 | 2,135 | -44.662% |
| 2026-08-05 | 156.28 | 156.28 | 156.28 | 156.28 | +29.510% | 21 | 2,156 | -45.310% |
| 2026-07-29 | 109.93 | 120.67 | 109.93 | 120.67 | +3.093% | 4 | 2,156 | -29.170% |
| 2026-07-28 | 114.00 | 117.05 | 114.00 | 117.05 | -5.253% | 12 | 2,161 | -26.980% |
| 2026-07-27 | 123.54 | 123.54 | 123.54 | 123.54 | -19.017% | 1 | 2,162 | -30.816% |
| 2026-07-08 | 152.55 | 152.55 | 152.55 | 152.55 | -14.027% | 1 | 2,162 | -43.972% |
| 2026-06-30 | 177.51 | 177.51 | 177.44 | 177.44 | +7.286% | 2 | 2,164 | -51.832% |
| 2026-06-29 | 165.66 | 165.66 | 165.39 | 165.39 | +3.047% | 8 | 2,165 | -48.322% |
| 2026-06-24 | 161.25 | 161.64 | 160.47 | 160.50 | -12.333% | 60 | 2,138 | -46.748% |
| 2026-06-22 | 183.08 | 183.08 | 183.08 | 183.08 | +4.839% | 9 | 2,147 | -53.315% |
| 2026-06-16 | 174.63 | 174.63 | 174.63 | 174.63 | -2.983% | 1 | 2,148 | -51.057% |
| 2026-06-15 | 180.00 | 180.00 | 180.00 | 180.00 | +28.571% | 1 | 2,148 | -52.517% |
| 2026-06-09 | 140.00 | 140.00 | 140.00 | 140.00 | -12.385% | 1 | 2,148 | -38.950% |
| 2026-06-05 | 171.35 | 171.35 | 159.79 | 159.79 | -10.038% | 2 | 2,148 | -46.511% |
| 2026-05-29 | 177.62 | 177.62 | 177.62 | 177.62 | +4.439% | 1 | 2,149 | -51.880% |
| 2026-05-26 | 170.07 | 170.07 | 170.07 | 170.07 | +11.150% | 1 | 2,148 | -49.744% |
| 2026-05-20 | 149.63 | 153.01 | 149.63 | 153.01 | +2.643% | 2 | 2,148 | -44.141% |
| 2026-05-19 | 149.07 | 149.07 | 149.07 | 149.07 | +1.429% | 1 | 2,148 | -42.665% |
| 2026-05-18 | 153.34 | 153.34 | 144.00 | 146.97 | -10.765% | 6 | 2,149 | -41.845% |
| 2026-05-14 | 164.70 | 164.70 | 164.70 | 164.70 | +3.189% | 1 | 2,149 | -48.106% |
| 2026-05-13 | 159.59 | 159.61 | 159.59 | 159.61 | +3.174% | 2 | 2,151 | -46.451% |
| 2026-05-11 | 156.32 | 156.32 | 154.70 | 154.70 | -0.058% | 4 | 2,151 | -44.751% |
| 2026-05-08 | 151.67 | 154.79 | 151.67 | 154.79 | +6.253% | 6 | 2,153 | -44.783% |
| 2026-05-07 | 145.68 | 145.68 | 145.68 | 145.68 | +4.035% | 1 | 2,155 | -41.330% |
| 2026-05-06 | 140.03 | 140.03 | 140.03 | 140.03 | +7.715% | 1 | 2,155 | -38.963% |
| 2026-05-05 | 127.61 | 130.00 | 127.61 | 130.00 | +5.025% | 3 | 2,155 | -34.254% |
| 2026-05-04 | 123.78 | 123.78 | 123.78 | 123.78 | +1.551% | 1 | 2,156 | -30.950% |
| 2026-05-01 | 121.10 | 121.89 | 121.10 | 121.89 | +3.913% | 4 | 2,161 | -29.879% |
| 2026-04-30 | 117.14 | 117.30 | 117.14 | 117.30 | +5.524% | 2 | 2,161 | -27.136% |
| 2026-04-29 | 111.69 | 111.69 | 111.16 | 111.16 | -3.213% | 8 | 2,162 | -23.111% |
| 2026-04-27 | 113.26 | 114.85 | 113.26 | 114.85 | -0.425% | 9 | 2,167 | -25.581% |
| 2026-04-24 | 114.61 | 115.34 | 114.56 | 115.34 | +5.333% | 12 | 2,161 | -25.897% |
| 2026-04-23 | 108.34 | 109.50 | 108.34 | 109.50 | +2.586% | 6 | 2,171 | -21.945% |
| 2026-04-22 | 106.74 | 106.74 | 106.74 | 106.74 | +5.121% | 1 | 2,174 | -19.927% |
| 2026-04-21 | 101.54 | 101.54 | 101.54 | 101.54 | +2.061% | 1 | 2,177 | -15.826% |
| 2026-04-20 | 97.71 | 99.49 | 97.71 | 99.49 | -3.361% | 3 | 2,177 | -14.092% |
| 2026-04-17 | 100.73 | 103.07 | 100.73 | 102.95 | +7.869% | 17 | 2,179 | -16.979% |
| 2026-04-16 | 95.44 | 95.44 | 95.44 | 95.44 | +0.569% | 3 | 2,181 | -10.446% |
| 2026-04-15 | 89.21 | 94.90 | 89.21 | 94.90 | +10.195% | 26 | 2,178 | -9.937% |
| 2026-04-14 | 82.00 | 86.12 | 82.00 | 86.12 | +11.844% | 6 | 2,196 | -0.755% |
| 2026-04-13 | 74.18 | 77.00 | 74.18 | 77.00 | +2.136% | 3 | 2,193 | +11.000% |
| 2026-04-10 | 76.00 | 76.00 | 74.95 | 75.39 | +5.870% | 16 | 2,193 | +13.370% |
| 2026-04-08 | 74.00 | 74.00 | 71.21 | 71.21 | +18.328% | 90 | 2,190 | +20.025% |
| 2026-04-07 | 58.80 | 60.18 | 58.00 | 60.18 | -4.202% | 22 | 2,109 | +42.024% |
| 2026-04-06 | 60.48 | 62.82 | 60.48 | 62.82 | +6.475% | 4 | 2,125 | +36.055% |
| 2026-04-02 | 59.00 | 59.00 | 59.00 | 59.00 | -3.437% | 4 | 2,127 | +44.864% |
| 2026-04-01 | 60.00 | 62.28 | 60.00 | 61.10 | +10.189% | 421 | 2,127 | +39.885% |
| 2026-03-31 | 50.63 | 55.45 | 50.63 | 55.45 | +9.520% | 1,401 | 1,727 | +54.139% |
| 2026-03-30 | 50.09 | 50.66 | 50.09 | 50.63 | -0.099% | 6 | 326 | +68.813% |
| 2026-03-27 | 51.13 | 51.13 | 50.68 | 50.68 | -11.088% | 20 | 324 | +68.646% |
| 2026-03-26 | 60.21 | 61.44 | 57.00 | 57.00 | -10.658% | 7 | 305 | +49.947% |
| 2026-03-25 | 64.36 | 65.50 | 63.80 | 63.80 | +1.270% | 94 | 303 | +33.966% |
| 2026-03-24 | 63.00 | 63.00 | 63.00 | 63.00 | -3.077% | 1 | 217 | +35.667% |
| 2026-03-23 | 65.93 | 67.87 | 62.38 | 65.00 | +6.418% | 40 | 216 | +31.492% |
| 2026-03-20 | 66.00 | 66.00 | 61.08 | 61.08 | -11.001% | 4 | 194 | +39.931% |
| 2026-03-19 | 67.00 | 68.65 | 65.00 | 68.63 | -0.392% | 12 | 193 | +24.537% |
| 2026-03-18 | 72.14 | 72.14 | 68.90 | 68.90 | -6.842% | 28 | 187 | +24.049% |
| 2026-03-17 | 75.00 | 75.00 | 73.26 | 73.96 | +1.315% | 10 | 197 | +15.562% |
| 2026-03-16 | 71.50 | 73.00 | 71.50 | 73.00 | +6.960% | 6 | 188 | +17.082% |
| 2026-03-13 | 69.50 | 69.82 | 68.25 | 68.25 | -3.873% | 147 | 186 | +25.231% |
| 2026-03-12 | 72.87 | 72.87 | 71.00 | 71.00 | -8.529% | 9 | 67 | +20.380% |
| 2026-03-11 | 77.62 | 77.62 | 77.62 | 77.62 | -1.747% | 1 | 60 | +10.113% |
| 2026-03-10 | 77.28 | 79.00 | 77.28 | 79.00 | +3.390% | 3 | 60 | +8.190% |
| 2026-03-09 | 69.00 | 76.46 | 67.77 | 76.41 | +4.671% | 73 | 62 | +11.857% |
| 2026-03-06 | 75.36 | 75.36 | 72.80 | 73.00 | -6.410% | 4 | 90 | +17.082% |
| 2026-03-04 | 76.12 | 78.88 | 76.12 | 78.00 | +7.854% | 6 | 90 | +9.577% |
| 2026-03-03 | 69.47 | 72.32 | 68.00 | 72.32 | -2.138% | 36 | 94 | +18.183% |
| 2026-03-02 | 72.00 | 73.90 | 72.00 | 73.90 | -4.522% | 2 | 72 | +15.656% |
| 2026-02-26 | 75.00 | 77.40 | 75.00 | 77.40 | -5.897% | 2 | 72 | +10.426% |
| 2026-02-25 | 83.22 | 83.22 | 82.25 | 82.25 | +12.671% | 61 | 31 | +3.915% |
| 2026-02-24 | 73.00 | 73.00 | 73.00 | 73.00 | +2.098% | 1 | 31 | +17.082% |
| 2026-02-23 | 72.37 | 72.37 | 71.50 | 71.50 | -2.642% | 2 | 32 | +19.538% |
| 2026-02-19 | 73.92 | 73.92 | 73.44 | 73.44 | -0.488% | 2 | 30 | +16.381% |
| 2026-02-17 | 71.01 | 73.80 | 69.14 | 73.80 | 0.000% | 32 | 31 | +15.813% |