QQQ270319C00610000
QQQ Mar 19 2027 610.00 Call
optionOPRA
EODNov 5, 2026
72.30USD-30.588%(-31.86)30Vol1,644OI
QQQ270319C00610000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 90.98 | 90.98 | 72.30 | 72.30 | -30.588% | 30 | 1,635 | 0.000% |
| 2026-11-04 | 105.61 | 107.61 | 103.46 | 104.16 | +2.621% | 36 | 1,618 | -30.588% |
| 2026-11-03 | 101.50 | 101.50 | 101.50 | 101.50 | +5.181% | 3 | 1,618 | -28.768% |
| 2026-11-02 | 106.13 | 106.13 | 96.50 | 96.50 | -5.716% | 2 | 1,619 | -25.078% |
| 2026-10-30 | 109.73 | 109.73 | 102.35 | 102.35 | -24.963% | 2 | 1,620 | -29.360% |
| 2026-10-21 | 131.96 | 136.40 | 131.96 | 136.40 | +11.831% | 2 | 1,621 | -46.994% |
| 2026-10-16 | 121.97 | 121.97 | 121.97 | 121.97 | -11.198% | 1 | 1,621 | -40.723% |
| 2026-10-15 | 135.16 | 137.35 | 135.16 | 137.35 | -9.112% | 2 | 1,621 | -47.361% |
| 2026-10-13 | 151.12 | 151.12 | 151.12 | 151.12 | -2.491% | 1 | 1,622 | -52.157% |
| 2026-10-12 | 154.94 | 154.98 | 154.94 | 154.98 | -3.835% | 2 | 1,622 | -53.349% |
| 2026-10-09 | 161.16 | 161.16 | 161.16 | 161.16 | -2.422% | 10 | 1,625 | -55.138% |
| 2026-10-07 | 163.50 | 165.16 | 163.50 | 165.16 | +3.096% | 3 | 1,628 | -56.224% |
| 2026-10-02 | 160.20 | 160.20 | 160.20 | 160.20 | +6.764% | 2 | 1,627 | -54.869% |
| 2026-09-28 | 150.05 | 150.05 | 150.05 | 150.05 | +0.908% | 1 | 1,627 | -51.816% |
| 2026-09-21 | 148.70 | 148.70 | 148.70 | 148.70 | +21.736% | 3 | 1,627 | -51.379% |
| 2026-09-14 | 122.13 | 122.15 | 122.13 | 122.15 | -6.176% | 12 | 1,617 | -40.810% |
| 2026-09-09 | 129.97 | 130.19 | 129.97 | 130.19 | -3.377% | 2 | 1,617 | -44.466% |
| 2026-09-08 | 134.86 | 134.86 | 134.74 | 134.74 | +8.181% | 4 | 1,617 | -46.341% |
| 2026-09-01 | 124.59 | 124.59 | 124.55 | 124.55 | -7.205% | 2 | 1,617 | -41.951% |
| 2026-08-27 | 134.22 | 134.22 | 134.22 | 134.22 | +3.845% | 1 | 1,618 | -46.133% |
| 2026-08-26 | 129.25 | 129.25 | 129.25 | 129.25 | -1.426% | 1 | 1,617 | -44.062% |
| 2026-08-25 | 131.00 | 131.20 | 131.00 | 131.12 | +3.009% | 4 | 1,616 | -44.860% |
| 2026-08-24 | 125.70 | 127.29 | 125.70 | 127.29 | -6.556% | 2 | 1,615 | -43.201% |
| 2026-08-19 | 138.40 | 138.40 | 136.22 | 136.22 | -8.127% | 5 | 1,617 | -46.924% |
| 2026-08-14 | 149.00 | 149.00 | 148.27 | 148.27 | -1.120% | 3 | 1,617 | -51.238% |
| 2026-08-13 | 149.95 | 149.95 | 149.95 | 149.95 | +8.675% | 1 | 1,618 | -51.784% |
| 2026-08-06 | 137.98 | 137.98 | 137.98 | 137.98 | -1.443% | 1 | 1,617 | -47.601% |
| 2026-08-04 | 140.00 | 140.00 | 140.00 | 140.00 | +21.044% | 1 | 1,618 | -48.357% |
| 2026-07-31 | 115.66 | 115.66 | 115.66 | 115.66 | +1.903% | 1 | 1,617 | -37.489% |
| 2026-07-30 | 111.83 | 113.50 | 111.83 | 113.50 | +13.307% | 3 | 1,617 | -36.300% |
| 2026-07-29 | 100.17 | 100.17 | 100.17 | 100.17 | -9.044% | 1 | 1,617 | -27.823% |
| 2026-07-28 | 103.62 | 110.20 | 103.62 | 110.13 | -2.445% | 29 | 1,624 | -34.350% |
| 2026-07-27 | 121.30 | 121.30 | 112.89 | 112.89 | -3.099% | 2 | 1,625 | -35.955% |
| 2026-07-24 | 118.06 | 121.62 | 116.50 | 116.50 | -5.285% | 3 | 1,624 | -37.940% |
| 2026-07-23 | 125.06 | 125.06 | 122.00 | 123.00 | -3.635% | 3 | 1,624 | -41.220% |
| 2026-07-20 | 130.61 | 130.61 | 127.64 | 127.64 | -2.654% | 33 | 1,593 | -43.356% |
| 2026-07-17 | 127.60 | 131.12 | 127.60 | 131.12 | -1.562% | 19 | 1,582 | -44.860% |
| 2026-07-16 | 135.95 | 135.95 | 133.20 | 133.20 | -9.970% | 2 | 1,582 | -45.721% |
| 2026-07-14 | 147.95 | 147.95 | 147.95 | 147.95 | -1.564% | 2 | 1,580 | -51.132% |
| 2026-07-10 | 150.38 | 150.38 | 150.30 | 150.30 | -0.053% | 3 | 1,577 | -51.896% |
| 2026-07-09 | 146.90 | 150.48 | 146.80 | 150.38 | +8.995% | 4 | 1,577 | -51.922% |
| 2026-07-07 | 137.97 | 137.97 | 137.97 | 137.97 | -9.409% | 1 | 1,577 | -47.597% |
| 2026-07-06 | 152.30 | 152.30 | 152.30 | 152.30 | +7.254% | 2 | 1,579 | -52.528% |
| 2026-07-02 | 155.96 | 156.28 | 142.00 | 142.00 | -9.120% | 59 | 1,576 | -49.085% |
| 2026-07-01 | 157.37 | 157.37 | 156.24 | 156.25 | -5.458% | 3 | 1,578 | -53.728% |
| 2026-06-30 | 159.14 | 165.30 | 159.14 | 165.27 | +7.493% | 3 | 1,578 | -56.253% |
| 2026-06-29 | 149.73 | 154.05 | 149.73 | 153.75 | +3.209% | 7 | 1,574 | -52.976% |
| 2026-06-25 | 155.62 | 155.70 | 148.97 | 148.97 | -3.115% | 3 | 1,573 | -51.467% |
| 2026-06-23 | 153.76 | 153.76 | 153.76 | 153.76 | -8.666% | 1 | 1,573 | -52.979% |
| 2026-06-22 | 168.56 | 168.56 | 168.35 | 168.35 | +3.760% | 2 | 1,573 | -57.054% |
| 2026-06-17 | 162.25 | 162.25 | 162.25 | 162.25 | -0.606% | 1 | 1,572 | -55.439% |
| 2026-06-16 | 163.24 | 163.24 | 163.24 | 163.24 | +5.766% | 5 | 1,577 | -55.709% |
| 2026-06-12 | 152.99 | 154.34 | 152.99 | 154.34 | +14.521% | 2 | 1,577 | -53.155% |
| 2026-06-11 | 134.77 | 134.77 | 134.77 | 134.77 | -3.736% | 1 | 1,577 | -46.353% |
| 2026-06-05 | 140.00 | 140.00 | 140.00 | 140.00 | -15.152% | 1 | 1,576 | -48.357% |
| 2026-06-04 | 165.00 | 165.00 | 165.00 | 165.00 | -1.902% | 1 | 1,577 | -56.182% |
| 2026-06-01 | 164.97 | 168.20 | 164.97 | 168.20 | +2.517% | 3 | 1,577 | -57.015% |
| 2026-05-29 | 164.07 | 164.07 | 164.07 | 164.07 | +9.937% | 20 | 1,577 | -55.933% |
| 2026-05-22 | 149.24 | 149.24 | 149.24 | 149.24 | +6.714% | 2 | 1,577 | -51.555% |
| 2026-05-18 | 142.80 | 142.80 | 139.85 | 139.85 | -4.806% | 17 | 1,592 | -48.302% |
| 2026-05-13 | 146.85 | 146.96 | 146.80 | 146.91 | +4.936% | 19 | 1,592 | -50.786% |
| 2026-05-12 | 140.89 | 140.89 | 140.00 | 140.00 | -2.926% | 10 | 1,580 | -48.357% |
| 2026-05-11 | 145.10 | 146.69 | 144.22 | 144.22 | +2.721% | 9 | 1,580 | -49.868% |
| 2026-05-08 | 138.38 | 140.55 | 138.20 | 140.40 | +6.809% | 15 | 1,585 | -48.504% |
| 2026-05-07 | 129.87 | 131.45 | 129.87 | 131.45 | +1.553% | 3 | 1,581 | -44.998% |
| 2026-05-06 | 124.73 | 129.44 | 124.73 | 129.44 | +19.852% | 4 | 1,584 | -44.144% |
| 2026-05-04 | 112.85 | 112.85 | 108.00 | 108.00 | -3.069% | 2 | 1,584 | -33.056% |
| 2026-05-01 | 109.88 | 112.35 | 109.88 | 111.42 | +4.463% | 18 | 1,590 | -35.110% |
| 2026-04-30 | 101.08 | 106.66 | 101.08 | 106.66 | +6.820% | 18 | 1,590 | -32.215% |
| 2026-04-28 | 98.28 | 99.85 | 98.08 | 99.85 | -3.685% | 11 | 1,606 | -27.591% |
| 2026-04-27 | 103.67 | 103.67 | 103.67 | 103.67 | -0.614% | 1 | 1,610 | -30.259% |
| 2026-04-24 | 99.60 | 104.31 | 99.60 | 104.31 | +6.114% | 16 | 1,610 | -30.687% |
| 2026-04-23 | 97.35 | 98.30 | 97.35 | 98.30 | -0.031% | 17 | 1,613 | -26.450% |
| 2026-04-22 | 92.61 | 98.33 | 92.61 | 98.33 | +7.464% | 30 | 1,622 | -26.472% |
| 2026-04-21 | 91.39 | 92.68 | 89.50 | 91.50 | +2.936% | 31 | 1,646 | -20.984% |
| 2026-04-20 | 91.31 | 91.31 | 88.89 | 88.89 | -3.317% | 6 | 1,646 | -18.664% |
| 2026-04-17 | 88.91 | 92.69 | 88.91 | 91.94 | +7.219% | 37 | 1,652 | -21.362% |
| 2026-04-16 | 87.06 | 87.06 | 85.04 | 85.75 | +2.083% | 6 | 1,675 | -15.685% |
| 2026-04-15 | 77.61 | 84.00 | 77.61 | 84.00 | +11.126% | 24 | 1,677 | -13.929% |
| 2026-04-14 | 72.58 | 76.20 | 72.58 | 75.59 | +10.755% | 190 | 1,691 | -4.352% |
| 2026-04-13 | 66.18 | 68.25 | 66.18 | 68.25 | +3.253% | 22 | 1,562 | +5.934% |
| 2026-04-10 | 66.39 | 66.60 | 65.92 | 66.10 | +1.928% | 4 | 1,547 | +9.380% |
| 2026-04-09 | 62.80 | 65.11 | 62.80 | 64.85 | +1.773% | 58 | 1,546 | +11.488% |
| 2026-04-08 | 66.24 | 66.24 | 62.35 | 63.72 | +18.593% | 30 | 1,563 | +13.465% |
| 2026-04-07 | 52.40 | 53.73 | 50.62 | 53.73 | -0.204% | 74 | 1,552 | +34.562% |
| 2026-04-06 | 54.00 | 54.00 | 53.81 | 53.84 | +3.958% | 18 | 1,481 | +34.287% |
| 2026-04-02 | 47.17 | 52.07 | 47.17 | 51.79 | -1.352% | 65 | 1,419 | +39.602% |
| 2026-04-01 | 52.30 | 54.53 | 52.30 | 52.50 | +11.773% | 91 | 1,419 | +37.714% |
| 2026-03-31 | 44.04 | 46.97 | 44.04 | 46.97 | +12.395% | 12 | 1,336 | +53.928% |
| 2026-03-30 | 43.53 | 43.53 | 41.79 | 41.79 | -3.309% | 2 | 1,337 | +73.008% |
| 2026-03-27 | 45.34 | 45.40 | 43.12 | 43.22 | -12.968% | 11 | 1,337 | +67.284% |
| 2026-03-26 | 51.73 | 52.37 | 48.73 | 49.66 | -8.037% | 34 | 1,330 | +45.590% |
| 2026-03-24 | 54.00 | 54.00 | 54.00 | 54.00 | -5.545% | 1 | 1,301 | +33.889% |
| 2026-03-23 | 58.00 | 58.92 | 57.17 | 57.17 | +6.900% | 11 | 1,300 | +26.465% |
| 2026-03-20 | 55.85 | 56.07 | 53.42 | 53.48 | -9.875% | 15 | 1,300 | +35.191% |
| 2026-03-19 | 58.00 | 59.34 | 57.00 | 59.34 | -3.512% | 3 | 1,298 | +21.840% |
| 2026-03-18 | 61.50 | 61.50 | 61.50 | 61.50 | -4.235% | 1 | 1,296 | +17.561% |
| 2026-03-17 | 66.17 | 66.17 | 64.00 | 64.22 | +3.148% | 7 | 1,295 | +12.582% |
| 2026-03-16 | 63.98 | 63.98 | 62.26 | 62.26 | +4.201% | 29 | 1,294 | +16.126% |
| 2026-03-13 | 63.50 | 63.65 | 59.75 | 59.75 | -5.189% | 20 | 1,295 | +21.004% |
| 2026-03-12 | 62.50 | 63.02 | 62.01 | 63.02 | -8.838% | 1,206 | 1,296 | +14.725% |
| 2026-03-11 | 69.13 | 69.13 | 69.13 | 69.13 | +2.415% | 26 | 101 | +4.586% |
| 2026-03-10 | 67.00 | 70.42 | 67.00 | 67.50 | -0.808% | 9 | 77 | +7.111% |
| 2026-03-09 | 62.00 | 68.05 | 59.23 | 68.05 | +5.341% | 5 | 73 | +6.245% |
| 2026-03-06 | 63.52 | 64.60 | 63.52 | 64.60 | -4.069% | 3 | 77 | +11.920% |
| 2026-03-05 | 69.13 | 69.53 | 67.02 | 67.34 | -1.420% | 20 | 76 | +7.366% |
| 2026-03-04 | 67.00 | 69.76 | 66.90 | 68.31 | +7.119% | 12 | 71 | +5.841% |
| 2026-03-03 | 61.39 | 63.80 | 59.50 | 63.77 | -5.386% | 19 | 73 | +13.376% |
| 2026-03-02 | 61.79 | 67.64 | 61.79 | 67.40 | +2.183% | 23 | 71 | +7.270% |
| 2026-02-27 | 65.55 | 66.62 | 65.13 | 65.96 | -2.498% | 8 | 52 | +9.612% |
| 2026-02-26 | 66.01 | 67.65 | 66.01 | 67.65 | -6.367% | 20 | 47 | +6.874% |
| 2026-02-25 | 72.50 | 72.50 | 71.43 | 72.25 | +6.642% | 9 | 22 | +0.069% |
| 2026-02-24 | 66.40 | 67.75 | 66.40 | 67.75 | +3.975% | 3 | 22 | +6.716% |
| 2026-02-23 | 65.00 | 65.16 | 65.00 | 65.16 | -3.481% | 2 | 23 | +10.958% |
| 2026-02-20 | 64.68 | 67.51 | 64.68 | 67.51 | +4.667% | 2 | 23 | +7.095% |
| 2026-02-19 | 64.50 | 64.50 | 64.50 | 64.50 | -1.361% | 10 | 22 | +12.093% |
| 2026-02-18 | 68.30 | 68.30 | 65.39 | 65.39 | +1.949% | 10 | 12 | +10.567% |
| 2026-02-17 | 63.94 | 64.14 | 63.44 | 64.14 | -0.558% | 7 | 8 | +12.722% |
| 2026-02-13 | 66.81 | 66.81 | 64.50 | 64.50 | 0.000% | 2 | 2 | +12.093% |