QQQ270319C00600000
QQQ Mar 19 2027 600.00 Call
optionOPRA
EODNov 5, 2026
78.85USD-29.396%(-32.83)123Vol1,933OI
QQQ270319C00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 97.00 | 97.00 | 78.00 | 78.85 | -29.396% | 123 | 1,927 | 0.000% |
| 2026-11-04 | 117.18 | 117.18 | 111.68 | 111.68 | +3.455% | 11 | 1,930 | -29.396% |
| 2026-11-03 | 109.32 | 109.32 | 107.95 | 107.95 | +2.148% | 4 | 1,959 | -26.957% |
| 2026-11-02 | 106.80 | 108.50 | 104.42 | 105.68 | -5.049% | 14 | 1,954 | -25.388% |
| 2026-10-30 | 116.59 | 117.41 | 108.50 | 111.30 | -10.960% | 72 | 1,890 | -29.155% |
| 2026-10-29 | 125.00 | 125.00 | 125.00 | 125.00 | -11.348% | 5 | 1,890 | -36.920% |
| 2026-10-28 | 139.74 | 141.00 | 139.74 | 141.00 | +1.054% | 10 | 1,896 | -44.078% |
| 2026-10-27 | 139.53 | 139.53 | 139.53 | 139.53 | +4.517% | 1 | 1,896 | -43.489% |
| 2026-10-26 | 132.75 | 133.50 | 132.75 | 133.50 | +7.324% | 2 | 1,895 | -40.936% |
| 2026-10-22 | 133.52 | 133.63 | 124.39 | 124.39 | -14.573% | 103 | 1,840 | -36.611% |
| 2026-10-21 | 139.88 | 145.70 | 139.88 | 145.61 | +12.008% | 3 | 1,840 | -45.848% |
| 2026-10-16 | 140.59 | 140.59 | 130.00 | 130.00 | -11.117% | 996 | 2,268 | -39.346% |
| 2026-10-15 | 144.39 | 146.26 | 144.39 | 146.26 | -14.926% | 3 | 2,268 | -46.089% |
| 2026-10-08 | 171.92 | 171.92 | 171.92 | 171.92 | -2.235% | 1 | 2,269 | -54.136% |
| 2026-10-07 | 175.45 | 175.85 | 175.45 | 175.85 | -1.352% | 2 | 2,268 | -55.161% |
| 2026-10-06 | 180.50 | 180.50 | 178.00 | 178.26 | +1.671% | 5 | 2,269 | -55.767% |
| 2026-10-05 | 175.33 | 175.33 | 175.33 | 175.33 | +1.593% | 1 | 2,269 | -55.028% |
| 2026-10-02 | 171.00 | 172.58 | 171.00 | 172.58 | +9.512% | 4 | 2,272 | -54.311% |
| 2026-09-29 | 157.52 | 157.60 | 157.52 | 157.59 | -0.706% | 27 | 2,325 | -49.965% |
| 2026-09-28 | 157.04 | 158.71 | 156.89 | 158.71 | -4.224% | 87 | 2,295 | -50.318% |
| 2026-09-25 | 163.75 | 165.71 | 163.75 | 165.71 | -1.480% | 2 | 2,295 | -52.417% |
| 2026-09-22 | 165.50 | 168.20 | 165.50 | 168.20 | +9.313% | 49 | 2,247 | -53.121% |
| 2026-09-21 | 151.07 | 153.87 | 151.07 | 153.87 | +9.128% | 3 | 2,245 | -48.755% |
| 2026-09-18 | 141.00 | 141.00 | 141.00 | 141.00 | +2.920% | 1 | 2,244 | -44.078% |
| 2026-09-17 | 137.00 | 137.00 | 137.00 | 137.00 | +6.202% | 1 | 2,244 | -42.445% |
| 2026-09-15 | 130.00 | 130.00 | 129.00 | 129.00 | -3.580% | 31 | 2,274 | -38.876% |
| 2026-09-14 | 133.79 | 133.79 | 133.79 | 133.79 | -4.776% | 34 | 2,240 | -41.064% |
| 2026-09-11 | 139.58 | 140.50 | 139.58 | 140.50 | +5.007% | 5 | 2,240 | -43.879% |
| 2026-09-10 | 134.47 | 134.47 | 133.80 | 133.80 | -6.656% | 4 | 2,237 | -41.069% |
| 2026-09-08 | 143.46 | 143.46 | 143.34 | 143.34 | -0.658% | 2 | 2,237 | -44.991% |
| 2026-09-04 | 144.29 | 144.29 | 144.29 | 144.29 | +2.377% | 2 | 2,243 | -45.353% |
| 2026-09-03 | 141.16 | 141.40 | 140.79 | 140.94 | +5.046% | 81 | 2,165 | -44.054% |
| 2026-09-02 | 132.77 | 134.17 | 132.77 | 134.17 | +0.849% | 2 | 2,164 | -41.231% |
| 2026-09-01 | 133.00 | 133.04 | 133.00 | 133.04 | -5.154% | 23 | 2,151 | -40.732% |
| 2026-08-31 | 140.58 | 140.58 | 139.43 | 140.27 | -0.490% | 57 | 2,122 | -43.787% |
| 2026-08-28 | 143.00 | 147.72 | 140.96 | 140.96 | +2.330% | 48 | 2,094 | -44.062% |
| 2026-08-26 | 137.38 | 137.75 | 137.38 | 137.75 | +0.218% | 2 | 2,099 | -42.759% |
| 2026-08-25 | 137.60 | 137.60 | 137.45 | 137.45 | +2.072% | 3 | 2,098 | -42.634% |
| 2026-08-24 | 132.53 | 134.90 | 132.53 | 134.66 | -3.814% | 8 | 2,093 | -41.445% |
| 2026-08-21 | 140.00 | 140.00 | 140.00 | 140.00 | +0.633% | 4 | 2,093 | -43.679% |
| 2026-08-20 | 139.12 | 139.12 | 139.12 | 139.12 | -5.328% | 5 | 2,089 | -43.322% |
| 2026-08-19 | 146.95 | 146.95 | 146.95 | 146.95 | -7.637% | 1 | 2,088 | -46.342% |
| 2026-08-17 | 159.10 | 159.10 | 159.10 | 159.10 | +1.778% | 1 | 2,088 | -50.440% |
| 2026-08-14 | 156.32 | 156.32 | 156.32 | 156.32 | -1.865% | 1 | 2,088 | -49.559% |
| 2026-08-13 | 159.10 | 160.50 | 157.50 | 159.29 | +6.193% | 17 | 2,094 | -50.499% |
| 2026-08-11 | 150.00 | 150.00 | 150.00 | 150.00 | -0.345% | 1 | 2,094 | -47.433% |
| 2026-08-10 | 150.66 | 150.85 | 150.52 | 150.52 | -0.647% | 3 | 2,096 | -47.615% |
| 2026-08-07 | 149.78 | 151.50 | 149.30 | 151.50 | +3.803% | 68 | 2,076 | -47.954% |
| 2026-08-06 | 144.73 | 146.32 | 144.73 | 145.95 | -3.466% | 62 | 2,024 | -45.975% |
| 2026-08-05 | 151.04 | 151.34 | 151.04 | 151.19 | -2.445% | 6 | 2,030 | -47.847% |
| 2026-08-04 | 142.35 | 154.98 | 141.57 | 154.98 | +16.439% | 11 | 2,031 | -49.122% |
| 2026-08-03 | 128.06 | 134.00 | 128.06 | 133.10 | +6.908% | 68 | 2,004 | -40.759% |
| 2026-07-31 | 124.50 | 124.50 | 124.50 | 124.50 | +10.943% | 5 | 2,004 | -36.667% |
| 2026-07-29 | 110.00 | 112.22 | 106.20 | 112.22 | -3.616% | 7 | 2,004 | -29.736% |
| 2026-07-28 | 110.28 | 117.36 | 110.28 | 116.43 | -1.389% | 37 | 1,984 | -32.277% |
| 2026-07-27 | 118.07 | 118.07 | 118.07 | 118.07 | -5.264% | 1 | 1,984 | -33.218% |
| 2026-07-24 | 125.62 | 126.00 | 124.00 | 124.63 | -4.131% | 11 | 1,986 | -36.733% |
| 2026-07-23 | 135.10 | 135.10 | 129.81 | 130.00 | -10.345% | 5 | 1,985 | -39.346% |
| 2026-07-22 | 145.00 | 145.00 | 145.00 | 145.00 | -0.685% | 1 | 1,985 | -45.621% |
| 2026-07-21 | 146.00 | 146.00 | 146.00 | 146.00 | +6.569% | 1 | 1,985 | -45.993% |
| 2026-07-20 | 136.50 | 137.00 | 136.50 | 137.00 | +1.632% | 9 | 1,985 | -42.445% |
| 2026-07-17 | 133.70 | 134.80 | 133.70 | 134.80 | -6.389% | 4 | 1,985 | -41.506% |
| 2026-07-16 | 144.00 | 144.00 | 144.00 | 144.00 | -5.263% | 1 | 1,984 | -45.243% |
| 2026-07-15 | 152.00 | 152.00 | 152.00 | 152.00 | -2.875% | 1 | 1,984 | -48.125% |
| 2026-07-14 | 155.60 | 156.50 | 155.60 | 156.50 | +3.952% | 31 | 1,982 | -49.617% |
| 2026-07-13 | 153.00 | 153.00 | 150.55 | 150.55 | -4.715% | 4 | 1,982 | -47.625% |
| 2026-07-09 | 154.82 | 158.00 | 154.72 | 158.00 | +8.651% | 5 | 1,982 | -50.095% |
| 2026-07-08 | 145.42 | 145.42 | 145.42 | 145.42 | -8.177% | 1 | 1,981 | -45.778% |
| 2026-07-06 | 159.17 | 159.17 | 158.37 | 158.37 | -2.888% | 7 | 1,981 | -50.212% |
| 2026-07-02 | 163.91 | 163.91 | 163.08 | 163.08 | -0.972% | 4 | 1,981 | -51.649% |
| 2026-07-01 | 165.50 | 165.50 | 164.31 | 164.68 | -5.018% | 32 | 1,981 | -52.119% |
| 2026-06-30 | 171.82 | 173.45 | 171.82 | 173.38 | +7.389% | 11 | 1,981 | -54.522% |
| 2026-06-29 | 160.64 | 162.28 | 159.98 | 161.45 | +8.356% | 122 | 1,981 | -51.161% |
| 2026-06-26 | 152.50 | 154.19 | 149.00 | 149.00 | -4.346% | 6 | 1,981 | -47.081% |
| 2026-06-25 | 163.21 | 164.26 | 155.63 | 155.77 | +2.880% | 4 | 2,068 | -49.380% |
| 2026-06-24 | 158.71 | 159.29 | 151.13 | 151.41 | -3.934% | 223 | 2,196 | -47.923% |
| 2026-06-23 | 157.68 | 157.76 | 157.61 | 157.61 | -13.468% | 10 | 2,195 | -49.971% |
| 2026-06-22 | 182.14 | 182.14 | 182.14 | 182.14 | +2.545% | 1 | 2,195 | -56.709% |
| 2026-06-18 | 177.13 | 177.62 | 177.13 | 177.62 | +8.956% | 2 | 2,195 | -55.607% |
| 2026-06-17 | 169.49 | 170.00 | 163.02 | 163.02 | +2.111% | 15 | 2,182 | -51.632% |
| 2026-06-12 | 159.82 | 161.11 | 159.60 | 159.65 | +11.878% | 100 | 2,082 | -50.611% |
| 2026-06-11 | 142.00 | 144.00 | 142.00 | 142.70 | -9.575% | 4 | 2,081 | -44.744% |
| 2026-06-08 | 157.81 | 157.81 | 157.81 | 157.81 | +6.312% | 1 | 2,081 | -50.035% |
| 2026-06-05 | 163.23 | 163.23 | 148.44 | 148.44 | -17.244% | 7 | 2,075 | -46.881% |
| 2026-06-03 | 179.29 | 179.37 | 178.78 | 179.37 | -0.156% | 4 | 2,077 | -56.041% |
| 2026-06-02 | 179.36 | 179.83 | 179.12 | 179.65 | +0.644% | 26 | 2,101 | -56.109% |
| 2026-06-01 | 177.75 | 178.50 | 177.75 | 178.50 | +3.293% | 2 | 2,102 | -55.826% |
| 2026-05-29 | 173.41 | 173.41 | 172.81 | 172.81 | +0.658% | 2 | 2,102 | -54.372% |
| 2026-05-28 | 165.66 | 172.02 | 165.66 | 171.68 | +3.266% | 11 | 2,110 | -54.072% |
| 2026-05-27 | 165.17 | 166.66 | 165.17 | 166.25 | -0.639% | 28 | 2,134 | -52.571% |
| 2026-05-26 | 163.25 | 167.32 | 163.25 | 167.32 | +5.233% | 205 | 2,150 | -52.875% |
| 2026-05-22 | 159.00 | 159.00 | 159.00 | 159.00 | +11.728% | 1 | 2,150 | -50.409% |
| 2026-05-19 | 138.39 | 142.31 | 138.39 | 142.31 | -0.919% | 3 | 2,150 | -44.593% |
| 2026-05-18 | 143.05 | 143.63 | 143.05 | 143.63 | -5.507% | 19 | 2,154 | -45.102% |
| 2026-05-15 | 150.95 | 152.00 | 150.93 | 152.00 | -5.000% | 3 | 2,154 | -48.125% |
| 2026-05-14 | 158.16 | 160.00 | 158.16 | 160.00 | +2.973% | 2 | 2,154 | -50.719% |
| 2026-05-13 | 148.55 | 155.38 | 148.55 | 155.38 | +7.903% | 4 | 2,154 | -49.253% |
| 2026-05-12 | 148.75 | 148.75 | 140.79 | 144.00 | -5.734% | 14 | 2,154 | -45.243% |
| 2026-05-11 | 151.57 | 153.55 | 151.57 | 152.76 | +1.820% | 7 | 2,154 | -48.383% |
| 2026-05-08 | 145.44 | 150.03 | 145.44 | 150.03 | +9.743% | 17 | 2,166 | -47.444% |
| 2026-05-07 | 136.71 | 136.71 | 136.71 | 136.71 | +0.522% | 1 | 2,155 | -42.323% |
| 2026-05-06 | 131.00 | 136.00 | 131.00 | 136.00 | +7.510% | 38 | 2,155 | -42.022% |
| 2026-05-05 | 124.32 | 126.50 | 124.18 | 126.50 | +7.294% | 18 | 2,184 | -37.668% |
| 2026-05-04 | 120.10 | 120.28 | 117.90 | 117.90 | -1.165% | 21 | 2,185 | -33.121% |
| 2026-05-01 | 117.00 | 120.00 | 117.00 | 119.29 | +5.101% | 19 | 2,185 | -33.901% |
| 2026-04-30 | 109.00 | 113.50 | 106.84 | 113.50 | +3.182% | 13 | 2,185 | -30.529% |
| 2026-04-29 | 107.82 | 110.00 | 107.01 | 110.00 | +2.746% | 11 | 2,186 | -28.318% |
| 2026-04-28 | 106.80 | 107.06 | 106.80 | 107.06 | -2.937% | 3 | 2,187 | -26.350% |
| 2026-04-27 | 110.10 | 110.49 | 109.71 | 110.30 | -1.271% | 54 | 2,187 | -28.513% |
| 2026-04-24 | 107.39 | 111.72 | 107.10 | 111.72 | +10.614% | 11 | 2,179 | -29.422% |
| 2026-04-23 | 105.22 | 105.22 | 101.00 | 101.00 | -2.463% | 5 | 2,180 | -21.931% |
| 2026-04-22 | 99.66 | 103.70 | 99.66 | 103.55 | +7.250% | 942 | 2,180 | -23.853% |
| 2026-04-21 | 99.94 | 99.94 | 96.50 | 96.55 | -0.454% | 25 | 1,592 | -18.332% |
| 2026-04-20 | 98.67 | 98.67 | 96.35 | 96.99 | -2.090% | 86 | 1,592 | -18.703% |
| 2026-04-17 | 96.95 | 100.00 | 96.68 | 99.06 | +6.757% | 43 | 1,604 | -20.402% |
| 2026-04-16 | 91.31 | 94.00 | 90.52 | 92.79 | +2.644% | 21 | 1,609 | -15.023% |
| 2026-04-15 | 84.00 | 90.40 | 83.90 | 90.40 | +8.328% | 21 | 1,607 | -12.777% |
| 2026-04-14 | 78.00 | 83.45 | 77.71 | 83.45 | +11.267% | 525 | 1,610 | -5.512% |
| 2026-04-13 | 70.81 | 75.00 | 70.81 | 75.00 | +4.167% | 87 | 1,405 | +5.133% |
| 2026-04-10 | 72.00 | 73.02 | 71.24 | 72.00 | +3.851% | 34 | 1,406 | +9.514% |
| 2026-04-09 | 69.29 | 71.50 | 67.44 | 69.33 | +1.731% | 85 | 1,402 | +13.731% |
| 2026-04-08 | 69.20 | 69.92 | 67.01 | 68.15 | +13.564% | 107 | 1,356 | +15.701% |
| 2026-04-07 | 57.92 | 60.01 | 56.21 | 60.01 | +0.756% | 34 | 1,386 | +31.395% |
| 2026-04-06 | 59.16 | 59.56 | 58.20 | 59.56 | +4.933% | 100 | 1,364 | +32.388% |
| 2026-04-02 | 54.03 | 57.75 | 51.95 | 56.76 | -1.952% | 104 | 1,234 | +38.918% |
| 2026-04-01 | 57.01 | 59.50 | 56.30 | 57.89 | +6.690% | 53 | 1,234 | +36.207% |
| 2026-03-31 | 48.49 | 54.26 | 47.40 | 54.26 | +18.783% | 42 | 1,231 | +45.319% |
| 2026-03-30 | 48.00 | 48.38 | 44.83 | 45.68 | -4.833% | 86 | 1,226 | +72.614% |
| 2026-03-27 | 53.10 | 53.10 | 47.53 | 48.00 | -11.111% | 250 | 1,205 | +64.271% |
| 2026-03-26 | 57.69 | 57.69 | 53.91 | 54.00 | -11.199% | 24 | 1,047 | +46.019% |
| 2026-03-25 | 61.20 | 62.00 | 60.81 | 60.81 | +2.202% | 12 | 1,041 | +29.666% |
| 2026-03-24 | 61.59 | 61.59 | 59.00 | 59.50 | -4.647% | 13 | 1,035 | +32.521% |
| 2026-03-23 | 63.08 | 64.12 | 61.00 | 62.40 | +7.051% | 46 | 1,042 | +26.362% |
| 2026-03-20 | 62.05 | 62.31 | 57.45 | 58.29 | -7.784% | 38 | 1,038 | +35.272% |
| 2026-03-19 | 64.00 | 64.00 | 62.98 | 63.21 | -5.657% | 8 | 1,016 | +24.743% |
| 2026-03-18 | 69.00 | 69.48 | 66.00 | 67.00 | -3.319% | 56 | 1,029 | +17.687% |
| 2026-03-17 | 71.00 | 71.00 | 69.30 | 69.30 | +0.087% | 5 | 1,000 | +13.781% |
| 2026-03-16 | 69.00 | 69.99 | 68.23 | 69.24 | +4.513% | 52 | 1,003 | +13.879% |
| 2026-03-13 | 69.27 | 69.27 | 66.00 | 66.25 | -2.228% | 21 | 988 | +19.019% |
| 2026-03-12 | 71.68 | 71.68 | 67.76 | 67.76 | -6.292% | 531 | 992 | +16.367% |
| 2026-03-11 | 72.31 | 72.31 | 72.31 | 72.31 | -2.284% | 1 | 534 | +9.044% |
| 2026-03-10 | 72.97 | 76.60 | 72.97 | 74.00 | -0.671% | 16 | 534 | +6.554% |
| 2026-03-09 | 67.19 | 74.50 | 64.63 | 74.50 | +6.810% | 25 | 545 | +5.839% |
| 2026-03-06 | 70.00 | 73.00 | 69.18 | 69.75 | -4.452% | 160 | 539 | +13.047% |
| 2026-03-05 | 74.56 | 74.56 | 70.25 | 73.00 | -2.667% | 24 | 482 | +8.014% |
| 2026-03-04 | 69.46 | 75.00 | 69.46 | 75.00 | +7.774% | 5 | 472 | +5.133% |
| 2026-03-03 | 68.28 | 70.78 | 65.00 | 69.59 | -6.289% | 72 | 473 | +13.307% |
| 2026-03-02 | 70.64 | 74.26 | 70.48 | 74.26 | +2.287% | 28 | 442 | +6.181% |
| 2026-02-27 | 71.95 | 72.60 | 71.95 | 72.60 | -2.550% | 3 | 431 | +8.609% |
| 2026-02-26 | 77.00 | 77.00 | 71.80 | 74.50 | -7.534% | 3 | 429 | +5.839% |
| 2026-02-25 | 76.00 | 80.57 | 76.00 | 80.57 | +8.834% | 18 | 420 | -2.135% |
| 2026-02-24 | 74.03 | 74.03 | 74.03 | 74.03 | +6.964% | 1 | 420 | +6.511% |
| 2026-02-23 | 72.00 | 72.00 | 68.35 | 69.21 | -6.130% | 94 | 421 | +13.929% |
| 2026-02-20 | 72.00 | 73.73 | 72.00 | 73.73 | +4.582% | 4 | 364 | +6.944% |
| 2026-02-19 | 69.35 | 71.00 | 66.70 | 70.50 | -3.990% | 605 | 364 | +11.844% |
| 2026-02-18 | 72.20 | 73.43 | 72.20 | 73.43 | +4.053% | 2 | 16 | +7.381% |
| 2026-02-17 | 69.63 | 70.57 | 66.04 | 70.57 | +1.248% | 14 | 17 | +11.733% |
| 2026-02-13 | 69.70 | 72.00 | 69.00 | 69.70 | 0.000% | 12 | 6 | +13.128% |