QQQ270319C00605000
QQQ Mar 19 2027 605.00 Call
optionOPRA
EODNov 5, 2026
75.77USD-30.493%(-33.24)16Vol3,138OI
QQQ270319C00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 77.60 | 81.37 | 75.77 | 75.77 | -30.493% | 16 | 3,145 | 0.000% |
| 2026-11-04 | 108.57 | 109.01 | 108.57 | 109.01 | +4.858% | 2 | 3,147 | -30.493% |
| 2026-11-03 | 103.96 | 103.96 | 103.96 | 103.96 | -4.061% | 1 | 3,147 | -27.116% |
| 2026-10-30 | 110.86 | 111.10 | 108.36 | 108.36 | -22.261% | 19 | 3,138 | -30.076% |
| 2026-10-15 | 139.39 | 139.39 | 139.39 | 139.39 | -10.071% | 1 | 3,137 | -45.642% |
| 2026-10-13 | 155.00 | 155.00 | 155.00 | 155.00 | -11.837% | 1 | 3,137 | -51.116% |
| 2026-10-06 | 173.75 | 175.81 | 173.75 | 175.81 | +11.881% | 3 | 3,134 | -56.902% |
| 2026-09-24 | 157.14 | 157.14 | 157.14 | 157.14 | -1.045% | 1 | 3,134 | -51.782% |
| 2026-09-21 | 149.55 | 158.80 | 149.55 | 158.80 | +31.088% | 2 | 3,134 | -52.286% |
| 2026-09-16 | 121.14 | 121.14 | 121.14 | 121.14 | -10.007% | 1 | 3,134 | -37.453% |
| 2026-09-11 | 134.61 | 134.61 | 134.61 | 134.61 | -0.620% | 1 | 3,133 | -43.711% |
| 2026-09-09 | 135.45 | 135.45 | 135.45 | 135.45 | -2.568% | 15 | 3,133 | -44.061% |
| 2026-09-08 | 139.14 | 139.14 | 139.02 | 139.02 | -0.158% | 2 | 3,133 | -45.497% |
| 2026-09-04 | 139.30 | 139.30 | 139.24 | 139.24 | +9.880% | 3 | 3,132 | -45.583% |
| 2026-09-01 | 129.21 | 129.21 | 126.72 | 126.72 | -6.133% | 4 | 3,129 | -40.207% |
| 2026-08-31 | 135.00 | 135.00 | 135.00 | 135.00 | +2.234% | 1 | 3,130 | -43.874% |
| 2026-08-24 | 132.21 | 132.33 | 132.05 | 132.05 | -2.675% | 27 | 3,130 | -42.620% |
| 2026-08-21 | 135.68 | 135.68 | 135.68 | 135.68 | -10.038% | 1 | 3,130 | -44.155% |
| 2026-08-14 | 150.82 | 150.82 | 150.82 | 150.82 | -1.938% | 1 | 3,129 | -49.761% |
| 2026-08-13 | 152.80 | 153.80 | 152.80 | 153.80 | +4.271% | 2 | 3,129 | -50.735% |
| 2026-08-10 | 147.50 | 147.50 | 147.50 | 147.50 | -0.967% | 1 | 3,129 | -48.631% |
| 2026-08-05 | 148.94 | 148.94 | 148.94 | 148.94 | +2.717% | 1 | 3,129 | -49.127% |
| 2026-08-04 | 145.00 | 145.00 | 145.00 | 145.00 | +13.779% | 2 | 3,129 | -47.745% |
| 2026-08-03 | 127.44 | 127.44 | 127.44 | 127.44 | +10.702% | 4 | 3,125 | -40.545% |
| 2026-07-30 | 115.12 | 115.12 | 115.12 | 115.12 | +11.930% | 1 | 3,127 | -34.182% |
| 2026-07-29 | 104.21 | 104.21 | 102.85 | 102.85 | -6.099% | 3 | 3,125 | -26.330% |
| 2026-07-28 | 108.00 | 109.53 | 108.00 | 109.53 | -3.684% | 44 | 3,093 | -30.823% |
| 2026-07-27 | 113.72 | 113.72 | 113.72 | 113.72 | -9.610% | 10 | 3,103 | -33.371% |
| 2026-07-24 | 121.73 | 125.81 | 121.73 | 125.81 | -2.458% | 3 | 3,102 | -39.774% |
| 2026-07-23 | 126.74 | 128.98 | 126.74 | 128.98 | -6.739% | 20 | 3,092 | -41.254% |
| 2026-07-21 | 138.30 | 138.30 | 138.30 | 138.30 | +5.299% | 10 | 3,082 | -45.213% |
| 2026-07-20 | 132.66 | 134.43 | 131.33 | 131.34 | -12.147% | 143 | 2,989 | -42.310% |
| 2026-07-15 | 149.37 | 149.50 | 149.37 | 149.50 | -0.829% | 2 | 2,989 | -49.318% |
| 2026-07-09 | 150.86 | 150.86 | 150.75 | 150.75 | -3.852% | 2 | 2,988 | -49.738% |
| 2026-07-06 | 156.79 | 156.79 | 156.79 | 156.79 | +6.508% | 1 | 2,988 | -51.674% |
| 2026-07-02 | 161.21 | 161.31 | 147.03 | 147.21 | -8.882% | 116 | 2,964 | -48.529% |
| 2026-07-01 | 160.32 | 161.56 | 160.04 | 161.56 | -4.085% | 232 | 2,911 | -53.101% |
| 2026-06-30 | 164.76 | 169.30 | 163.92 | 168.44 | +6.878% | 69 | 2,945 | -55.017% |
| 2026-06-29 | 157.52 | 158.04 | 157.19 | 157.60 | -0.631% | 166 | 2,948 | -51.923% |
| 2026-06-25 | 160.04 | 161.15 | 158.60 | 158.60 | +3.134% | 48 | 2,997 | -52.226% |
| 2026-06-24 | 152.00 | 154.77 | 152.00 | 153.78 | -0.084% | 53 | 3,017 | -50.728% |
| 2026-06-23 | 160.14 | 160.14 | 152.57 | 153.91 | -10.730% | 169 | 2,976 | -50.770% |
| 2026-06-22 | 172.46 | 172.46 | 172.41 | 172.41 | -2.769% | 2 | 2,975 | -56.052% |
| 2026-06-03 | 176.08 | 177.49 | 176.08 | 177.32 | +0.681% | 3 | 2,976 | -57.269% |
| 2026-06-02 | 176.12 | 176.12 | 176.12 | 176.12 | +4.139% | 1 | 2,976 | -56.978% |
| 2026-05-29 | 169.12 | 169.12 | 169.12 | 169.12 | +3.393% | 1 | 2,976 | -55.197% |
| 2026-05-26 | 157.50 | 163.57 | 157.50 | 163.57 | +4.886% | 4 | 2,976 | -53.677% |
| 2026-05-22 | 155.95 | 155.95 | 155.95 | 155.95 | +5.343% | 2 | 2,976 | -51.414% |
| 2026-05-21 | 142.80 | 148.04 | 142.80 | 148.04 | +1.837% | 2 | 2,976 | -48.818% |
| 2026-05-20 | 146.77 | 146.77 | 144.74 | 145.37 | -0.541% | 4 | 2,976 | -47.878% |
| 2026-05-15 | 146.16 | 146.16 | 146.16 | 146.16 | -6.109% | 1 | 2,976 | -48.160% |
| 2026-05-14 | 153.80 | 155.67 | 153.80 | 155.67 | +8.330% | 2 | 2,976 | -51.327% |
| 2026-05-12 | 143.70 | 143.70 | 143.70 | 143.70 | -1.488% | 1 | 2,975 | -47.272% |
| 2026-05-08 | 142.54 | 145.87 | 142.54 | 145.87 | +7.415% | 2,253 | 2,975 | -48.056% |
| 2026-05-07 | 135.80 | 135.80 | 135.80 | 135.80 | +2.113% | 1 | 3,274 | -44.205% |
| 2026-05-06 | 130.90 | 132.99 | 129.99 | 132.99 | +8.298% | 15 | 3,274 | -43.026% |
| 2026-05-05 | 120.10 | 122.80 | 120.10 | 122.80 | +7.484% | 7 | 3,280 | -38.298% |
| 2026-05-04 | 116.84 | 116.84 | 114.25 | 114.25 | -0.850% | 3 | 3,276 | -33.681% |
| 2026-05-01 | 110.80 | 115.23 | 110.80 | 115.23 | +5.910% | 4 | 3,277 | -34.245% |
| 2026-04-30 | 104.17 | 108.80 | 104.17 | 108.80 | +5.070% | 2 | 3,277 | -30.358% |
| 2026-04-28 | 102.46 | 103.55 | 101.56 | 103.55 | -4.094% | 3 | 3,276 | -26.828% |
| 2026-04-27 | 107.97 | 107.97 | 107.97 | 107.97 | +0.130% | 1 | 3,275 | -29.823% |
| 2026-04-24 | 104.30 | 107.83 | 104.30 | 107.83 | +9.941% | 7 | 3,275 | -29.732% |
| 2026-04-23 | 98.60 | 101.16 | 98.08 | 98.08 | -2.047% | 4 | 3,278 | -22.747% |
| 2026-04-22 | 100.00 | 100.13 | 100.00 | 100.13 | +8.483% | 3 | 3,278 | -24.328% |
| 2026-04-21 | 93.61 | 93.61 | 92.30 | 92.30 | -0.216% | 2 | 3,280 | -17.909% |
| 2026-04-20 | 92.50 | 92.50 | 92.50 | 92.50 | -2.426% | 1 | 3,280 | -18.086% |
| 2026-04-17 | 95.85 | 96.41 | 94.80 | 94.80 | +7.398% | 10 | 3,280 | -20.074% |
| 2026-04-16 | 88.25 | 88.77 | 88.25 | 88.27 | +4.462% | 7 | 3,281 | -14.161% |
| 2026-04-15 | 83.14 | 84.61 | 83.14 | 84.50 | +5.034% | 3 | 3,283 | -10.331% |
| 2026-04-14 | 76.00 | 80.45 | 76.00 | 80.45 | +12.992% | 47 | 3,317 | -5.817% |
| 2026-04-13 | 70.65 | 71.20 | 70.65 | 71.20 | +3.069% | 25 | 3,285 | +6.419% |
| 2026-04-10 | 69.08 | 69.08 | 69.08 | 69.08 | +1.963% | 1 | 3,290 | +9.684% |
| 2026-04-09 | 65.06 | 68.20 | 64.91 | 67.75 | +5.595% | 112 | 3,290 | +11.838% |
| 2026-04-08 | 67.00 | 67.00 | 64.16 | 64.16 | +18.311% | 108 | 3,268 | +18.095% |
| 2026-04-07 | 54.00 | 54.23 | 54.00 | 54.23 | -2.165% | 4 | 3,264 | +39.720% |
| 2026-04-06 | 55.43 | 55.43 | 55.43 | 55.43 | +8.474% | 1 | 3,262 | +36.695% |
| 2026-04-02 | 51.10 | 51.10 | 51.10 | 51.10 | -9.749% | 1 | 3,263 | +48.278% |
| 2026-04-01 | 54.73 | 56.62 | 54.51 | 56.62 | +10.413% | 27 | 3,263 | +33.822% |
| 2026-03-31 | 47.20 | 51.28 | 46.59 | 51.28 | +18.157% | 2,461 | 3,266 | +47.757% |
| 2026-03-30 | 45.75 | 45.75 | 43.40 | 43.40 | -4.615% | 53 | 853 | +74.585% |
| 2026-03-27 | 46.05 | 46.05 | 45.50 | 45.50 | -11.271% | 6 | 851 | +66.527% |
| 2026-03-26 | 55.00 | 55.00 | 51.28 | 51.28 | -10.926% | 6 | 847 | +47.757% |
| 2026-03-25 | 57.57 | 57.57 | 57.57 | 57.57 | -2.025% | 1 | 852 | +31.614% |
| 2026-03-24 | 58.76 | 58.76 | 58.76 | 58.76 | -1.903% | 1 | 853 | +28.948% |
| 2026-03-23 | 60.57 | 61.00 | 59.50 | 59.90 | +7.773% | 20 | 853 | +26.494% |
| 2026-03-20 | 61.00 | 61.00 | 55.58 | 55.58 | -7.367% | 12 | 836 | +36.326% |
| 2026-03-19 | 60.99 | 61.32 | 60.00 | 60.00 | -4.853% | 12 | 830 | +26.283% |
| 2026-03-18 | 65.65 | 66.00 | 63.06 | 63.06 | -5.754% | 4 | 821 | +20.155% |
| 2026-03-17 | 68.55 | 68.55 | 65.48 | 66.91 | +1.379% | 167 | 820 | +13.242% |
| 2026-03-16 | 66.00 | 66.00 | 66.00 | 66.00 | +5.600% | 1 | 663 | +14.803% |
| 2026-03-13 | 66.50 | 66.50 | 62.50 | 62.50 | -5.803% | 6 | 662 | +21.232% |
| 2026-03-12 | 68.92 | 68.92 | 66.17 | 66.35 | -4.118% | 8 | 662 | +14.197% |
| 2026-03-11 | 70.24 | 70.24 | 69.20 | 69.20 | -1.732% | 251 | 662 | +9.494% |
| 2026-03-10 | 71.16 | 72.90 | 70.38 | 70.42 | -0.340% | 7 | 411 | +7.597% |
| 2026-03-09 | 63.90 | 70.66 | 62.41 | 70.66 | +5.196% | 15 | 413 | +7.232% |
| 2026-03-06 | 69.00 | 69.12 | 66.22 | 67.17 | -4.043% | 14 | 411 | +12.803% |
| 2026-03-05 | 71.50 | 71.50 | 67.50 | 70.00 | -2.112% | 33 | 404 | +8.243% |
| 2026-03-04 | 68.64 | 72.19 | 68.33 | 71.51 | +7.421% | 7 | 390 | +5.957% |
| 2026-03-03 | 65.03 | 66.57 | 62.00 | 66.57 | -4.491% | 37 | 389 | +13.820% |
| 2026-03-02 | 67.65 | 71.05 | 67.55 | 69.70 | +0.043% | 23 | 409 | +8.709% |
| 2026-02-27 | 68.35 | 69.73 | 68.35 | 69.67 | -1.665% | 311 | 392 | +8.756% |
| 2026-02-26 | 70.00 | 70.85 | 68.67 | 70.85 | -6.703% | 28 | 82 | +6.944% |
| 2026-02-25 | 73.42 | 75.94 | 73.42 | 75.94 | +7.946% | 9 | 64 | -0.224% |
| 2026-02-24 | 69.00 | 71.05 | 69.00 | 70.35 | +5.078% | 28 | 64 | +7.704% |
| 2026-02-23 | 66.60 | 66.95 | 66.00 | 66.95 | -4.357% | 24 | 48 | +13.174% |
| 2026-02-20 | 68.00 | 70.31 | 68.00 | 70.00 | +4.478% | 9 | 24 | +8.243% |
| 2026-02-19 | 68.73 | 68.73 | 67.00 | 67.00 | -2.318% | 12 | 21 | +13.090% |
| 2026-02-18 | 66.00 | 69.70 | 66.00 | 68.59 | +1.390% | 5 | 9 | +10.468% |
| 2026-02-17 | 63.36 | 67.65 | 63.36 | 67.65 | +0.790% | 4 | 7 | +12.003% |
| 2026-02-13 | 66.00 | 67.25 | 66.00 | 67.12 | 0.000% | 5 | 4 | +12.887% |