QQQ270319C00615000
QQQ Mar 19 2027 615.00 Call
optionOPRA
EODNov 5, 2026
70.79USD-29.196%(-29.19)36Vol227OI
QQQ270319C00615000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 76.89 | 76.89 | 70.45 | 70.79 | -29.196% | 36 | 225 | 0.000% |
| 2026-11-04 | 103.37 | 103.37 | 99.98 | 99.98 | -3.392% | 4 | 224 | -29.196% |
| 2026-10-30 | 103.49 | 103.49 | 103.49 | 103.49 | -17.741% | 1 | 225 | -31.597% |
| 2026-10-28 | 126.71 | 126.71 | 125.81 | 125.81 | -3.081% | 51 | 225 | -43.733% |
| 2026-10-21 | 129.81 | 129.81 | 129.81 | 129.81 | -13.765% | 1 | 225 | -45.466% |
| 2026-10-12 | 150.44 | 150.53 | 150.44 | 150.53 | -3.852% | 2 | 225 | -52.973% |
| 2026-10-09 | 156.56 | 156.56 | 156.56 | 156.56 | -1.030% | 10 | 215 | -54.784% |
| 2026-10-08 | 158.19 | 158.19 | 158.19 | 158.19 | +0.044% | 1 | 216 | -55.250% |
| 2026-10-05 | 158.12 | 158.12 | 158.12 | 158.12 | +8.688% | 1 | 216 | -55.230% |
| 2026-09-28 | 145.48 | 145.48 | 145.48 | 145.48 | -3.000% | 2 | 216 | -51.340% |
| 2026-09-25 | 149.97 | 149.98 | 149.97 | 149.98 | +1.482% | 2 | 217 | -52.800% |
| 2026-09-24 | 147.79 | 147.79 | 147.79 | 147.79 | +0.169% | 1 | 216 | -52.101% |
| 2026-09-23 | 147.54 | 147.54 | 147.54 | 147.54 | -4.319% | 1 | 216 | -52.020% |
| 2026-09-22 | 149.58 | 154.30 | 149.58 | 154.20 | +7.599% | 8 | 218 | -54.092% |
| 2026-09-21 | 143.31 | 143.31 | 143.31 | 143.31 | +12.294% | 2 | 220 | -50.604% |
| 2026-09-18 | 127.66 | 127.66 | 127.62 | 127.62 | +7.669% | 7 | 213 | -44.531% |
| 2026-09-14 | 118.53 | 118.53 | 118.53 | 118.53 | -9.165% | 1 | 213 | -40.277% |
| 2026-09-08 | 130.61 | 130.61 | 130.49 | 130.49 | +8.452% | 4 | 213 | -45.751% |
| 2026-09-01 | 120.43 | 120.53 | 120.32 | 120.32 | +0.476% | 4 | 212 | -41.165% |
| 2026-08-24 | 119.75 | 119.75 | 119.75 | 119.75 | -9.623% | 1 | 212 | -40.885% |
| 2026-08-19 | 131.00 | 132.50 | 131.00 | 132.50 | -0.712% | 6 | 217 | -46.574% |
| 2026-08-18 | 133.22 | 133.45 | 133.22 | 133.45 | -9.193% | 2 | 215 | -46.954% |
| 2026-08-13 | 146.96 | 146.96 | 146.96 | 146.96 | +6.369% | 3 | 212 | -51.830% |
| 2026-08-05 | 138.16 | 138.16 | 138.16 | 138.16 | +35.093% | 2 | 214 | -48.762% |
| 2026-07-28 | 102.26 | 102.34 | 102.26 | 102.27 | -9.391% | 10 | 213 | -30.781% |
| 2026-07-27 | 112.88 | 112.88 | 112.87 | 112.87 | -4.218% | 50 | 163 | -37.282% |
| 2026-07-24 | 117.84 | 117.84 | 117.84 | 117.84 | -11.777% | 1 | 163 | -39.927% |
| 2026-07-21 | 133.57 | 133.57 | 133.57 | 133.57 | +8.005% | 1 | 164 | -47.002% |
| 2026-07-20 | 126.00 | 126.49 | 123.66 | 123.67 | -10.352% | 16 | 156 | -42.759% |
| 2026-07-13 | 137.95 | 137.95 | 137.95 | 137.95 | -7.534% | 2 | 156 | -48.684% |
| 2026-07-10 | 149.19 | 149.19 | 149.19 | 149.19 | +1.359% | 1 | 155 | -52.550% |
| 2026-07-09 | 142.98 | 147.19 | 142.88 | 147.19 | +1.475% | 102 | 155 | -51.906% |
| 2026-07-06 | 145.06 | 145.06 | 145.05 | 145.05 | -4.654% | 2 | 154 | -51.196% |
| 2026-07-02 | 151.46 | 152.20 | 151.46 | 152.13 | -0.854% | 102 | 172 | -53.467% |
| 2026-07-01 | 152.31 | 153.60 | 152.30 | 153.44 | -4.849% | 4 | 174 | -53.865% |
| 2026-06-30 | 161.29 | 161.29 | 161.26 | 161.26 | +7.801% | 2 | 175 | -56.102% |
| 2026-06-29 | 146.18 | 149.59 | 146.18 | 149.59 | +2.550% | 3 | 176 | -52.677% |
| 2026-06-24 | 145.37 | 149.32 | 144.89 | 145.87 | +10.575% | 7 | 180 | -51.470% |
| 2026-06-09 | 131.92 | 131.92 | 131.92 | 131.92 | -7.593% | 2 | 182 | -46.339% |
| 2026-06-08 | 144.15 | 144.15 | 142.76 | 142.76 | -7.069% | 3 | 182 | -50.413% |
| 2026-06-05 | 153.62 | 153.62 | 153.62 | 153.62 | -4.047% | 1 | 182 | -53.919% |
| 2026-06-04 | 160.10 | 160.10 | 160.10 | 160.10 | -5.322% | 1 | 182 | -55.784% |
| 2026-06-03 | 169.10 | 169.10 | 169.10 | 169.10 | +5.090% | 7 | 182 | -58.137% |
| 2026-05-29 | 159.82 | 160.91 | 159.82 | 160.91 | +4.978% | 2 | 182 | -56.006% |
| 2026-05-27 | 153.28 | 153.28 | 153.28 | 153.28 | +1.329% | 1 | 182 | -53.817% |
| 2026-05-26 | 150.52 | 151.27 | 150.52 | 151.27 | +11.048% | 2 | 181 | -53.203% |
| 2026-05-21 | 136.22 | 136.22 | 136.22 | 136.22 | +4.303% | 1 | 181 | -48.033% |
| 2026-05-18 | 130.60 | 130.60 | 130.60 | 130.60 | -8.920% | 2 | 181 | -45.796% |
| 2026-05-13 | 144.13 | 144.13 | 143.39 | 143.39 | +5.202% | 3 | 181 | -50.631% |
| 2026-05-12 | 136.30 | 136.30 | 136.30 | 136.30 | -2.906% | 1 | 180 | -48.063% |
| 2026-05-11 | 141.37 | 141.37 | 140.38 | 140.38 | +8.176% | 3 | 180 | -49.573% |
| 2026-05-07 | 129.77 | 129.77 | 129.77 | 129.77 | +15.721% | 1 | 184 | -45.450% |
| 2026-05-05 | 112.14 | 112.14 | 112.14 | 112.14 | +3.756% | 1 | 183 | -36.874% |
| 2026-05-04 | 108.08 | 108.08 | 108.08 | 108.08 | +0.455% | 3 | 182 | -34.502% |
| 2026-05-01 | 108.52 | 108.52 | 107.59 | 107.59 | +4.568% | 8 | 185 | -34.204% |
| 2026-04-30 | 100.00 | 102.89 | 100.00 | 102.89 | +2.398% | 3 | 185 | -31.198% |
| 2026-04-27 | 100.48 | 100.48 | 100.48 | 100.48 | -0.613% | 2 | 182 | -29.548% |
| 2026-04-24 | 96.91 | 101.10 | 96.91 | 101.10 | +7.645% | 3 | 182 | -29.980% |
| 2026-04-23 | 93.92 | 93.92 | 93.92 | 93.92 | +8.855% | 6 | 182 | -24.627% |
| 2026-04-21 | 86.27 | 86.28 | 86.27 | 86.28 | -0.312% | 2 | 182 | -17.953% |
| 2026-04-20 | 86.69 | 86.69 | 86.55 | 86.55 | -2.413% | 12 | 182 | -18.209% |
| 2026-04-17 | 88.07 | 88.75 | 88.07 | 88.69 | +7.555% | 6 | 176 | -20.183% |
| 2026-04-16 | 80.97 | 82.46 | 80.97 | 82.46 | +6.414% | 2 | 174 | -14.152% |
| 2026-04-15 | 74.49 | 77.49 | 74.49 | 77.49 | +6.647% | 2 | 175 | -8.646% |
| 2026-04-14 | 72.62 | 72.66 | 72.60 | 72.66 | +9.280% | 55 | 175 | -2.574% |
| 2026-04-13 | 64.69 | 66.49 | 64.62 | 66.49 | +5.960% | 4 | 175 | +6.467% |
| 2026-04-10 | 62.50 | 63.54 | 62.50 | 62.75 | +5.586% | 6 | 173 | +12.813% |
| 2026-04-08 | 59.43 | 59.43 | 59.43 | 59.43 | +21.733% | 1 | 169 | +19.115% |
| 2026-04-01 | 48.82 | 48.82 | 48.82 | 48.82 | +5.671% | 1 | 170 | +45.002% |
| 2026-03-31 | 42.20 | 46.20 | 41.55 | 46.20 | +21.868% | 203 | 169 | +53.225% |
| 2026-03-30 | 40.60 | 40.60 | 37.91 | 37.91 | -8.386% | 2 | 73 | +86.732% |
| 2026-03-27 | 42.74 | 43.31 | 41.38 | 41.38 | -12.664% | 7 | 72 | +71.073% |
| 2026-03-26 | 47.38 | 47.38 | 47.38 | 47.38 | -7.171% | 1 | 71 | +49.409% |
| 2026-03-24 | 52.77 | 53.31 | 50.64 | 51.04 | -4.168% | 33 | 71 | +38.695% |
| 2026-03-23 | 53.26 | 53.26 | 53.26 | 53.26 | +4.350% | 1 | 58 | +32.914% |
| 2026-03-20 | 53.23 | 53.23 | 51.04 | 51.04 | -9.407% | 4 | 57 | +38.695% |
| 2026-03-19 | 54.00 | 56.38 | 54.00 | 56.34 | -2.017% | 10 | 56 | +25.648% |
| 2026-03-18 | 57.50 | 57.50 | 57.50 | 57.50 | -4.167% | 3 | 58 | +23.113% |
| 2026-03-12 | 60.00 | 60.00 | 60.00 | 60.00 | -8.074% | 3 | 56 | +17.983% |
| 2026-03-10 | 65.57 | 65.57 | 65.27 | 65.27 | +2.674% | 7 | 53 | +8.457% |
| 2026-03-05 | 63.57 | 63.57 | 63.57 | 63.57 | -3.929% | 2 | 46 | +11.358% |
| 2026-03-04 | 65.50 | 67.50 | 65.50 | 66.17 | +14.759% | 17 | 44 | +6.982% |
| 2026-03-03 | 58.44 | 58.44 | 57.66 | 57.66 | -9.297% | 15 | 29 | +22.771% |
| 2026-03-02 | 63.57 | 63.57 | 63.57 | 63.57 | -8.532% | 1 | 22 | +11.358% |
| 2026-02-25 | 67.60 | 70.00 | 67.60 | 69.50 | +7.336% | 13 | 11 | +1.856% |
| 2026-02-24 | 63.00 | 64.75 | 63.00 | 64.75 | +7.935% | 7 | 11 | +9.328% |
| 2026-02-23 | 59.99 | 59.99 | 59.99 | 59.99 | -0.843% | 3 | 7 | +18.003% |
| 2026-02-19 | 60.50 | 60.50 | 60.50 | 60.50 | 0.000% | 4 | 4 | +17.008% |