QQQ270319C00620000
QQQ Mar 19 2027 620.00 Call
optionOPRA
EODNov 5, 2026
63.60USD-35.861%(-35.56)49Vol355OI
QQQ270319C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 81.99 | 81.99 | 63.60 | 63.60 | -35.861% | 49 | 341 | 0.000% |
| 2026-11-04 | 95.68 | 99.19 | 95.25 | 99.16 | +1.132% | 4 | 341 | -35.861% |
| 2026-11-02 | 99.88 | 99.88 | 97.84 | 98.05 | +5.373% | 4 | 341 | -35.135% |
| 2026-10-30 | 100.81 | 100.81 | 92.91 | 93.05 | -23.692% | 7 | 340 | -31.650% |
| 2026-10-27 | 121.94 | 121.94 | 121.94 | 121.94 | +5.667% | 1 | 340 | -47.843% |
| 2026-10-26 | 115.60 | 115.60 | 115.40 | 115.40 | +4.662% | 2 | 339 | -44.887% |
| 2026-10-22 | 109.31 | 110.26 | 109.31 | 110.26 | -1.974% | 2 | 337 | -42.318% |
| 2026-10-16 | 114.26 | 114.26 | 112.48 | 112.48 | -5.296% | 2 | 338 | -43.457% |
| 2026-10-15 | 118.77 | 118.77 | 118.77 | 118.77 | -9.009% | 1 | 339 | -46.451% |
| 2026-10-14 | 133.31 | 133.31 | 130.25 | 130.53 | -16.870% | 4 | 337 | -51.276% |
| 2026-10-07 | 157.02 | 157.02 | 157.02 | 157.02 | -1.862% | 1 | 337 | -59.496% |
| 2026-10-06 | 160.00 | 160.00 | 160.00 | 160.00 | +5.960% | 1 | 337 | -60.250% |
| 2026-10-02 | 151.65 | 151.65 | 151.00 | 151.00 | +2.959% | 3 | 339 | -57.881% |
| 2026-09-30 | 145.17 | 146.66 | 145.17 | 146.66 | +4.750% | 2 | 339 | -56.634% |
| 2026-09-29 | 140.01 | 140.01 | 140.01 | 140.01 | +0.279% | 2 | 339 | -54.575% |
| 2026-09-28 | 138.14 | 139.75 | 138.14 | 139.62 | -5.528% | 4 | 339 | -54.448% |
| 2026-09-25 | 147.79 | 147.79 | 147.79 | 147.79 | +2.796% | 1 | 339 | -56.966% |
| 2026-09-24 | 143.77 | 143.77 | 143.77 | 143.77 | -0.848% | 4 | 339 | -55.763% |
| 2026-09-23 | 145.00 | 145.00 | 145.00 | 145.00 | -2.014% | 1 | 339 | -56.138% |
| 2026-09-22 | 147.95 | 147.98 | 147.95 | 147.98 | +2.864% | 6 | 339 | -57.021% |
| 2026-09-21 | 143.86 | 143.86 | 143.86 | 143.86 | +16.016% | 1 | 340 | -55.790% |
| 2026-09-18 | 122.40 | 124.00 | 122.40 | 124.00 | +8.867% | 2 | 339 | -48.710% |
| 2026-09-14 | 113.89 | 113.99 | 113.89 | 113.90 | -9.811% | 11 | 333 | -44.162% |
| 2026-09-08 | 126.40 | 126.40 | 126.29 | 126.29 | -0.198% | 2 | 332 | -49.640% |
| 2026-08-27 | 126.54 | 126.54 | 126.54 | 126.54 | +6.974% | 1 | 332 | -49.739% |
| 2026-08-24 | 119.78 | 119.78 | 118.29 | 118.29 | -5.095% | 30 | 303 | -46.234% |
| 2026-08-21 | 124.64 | 124.64 | 124.64 | 124.64 | -11.753% | 1 | 303 | -48.973% |
| 2026-08-14 | 141.22 | 141.24 | 141.22 | 141.24 | -0.912% | 2 | 305 | -54.970% |
| 2026-08-13 | 140.97 | 142.54 | 140.97 | 142.54 | +4.886% | 9 | 305 | -55.381% |
| 2026-08-12 | 135.90 | 135.90 | 135.90 | 135.90 | +4.538% | 1 | 306 | -53.201% |
| 2026-08-11 | 130.00 | 130.00 | 130.00 | 130.00 | -3.223% | 1 | 306 | -51.077% |
| 2026-08-10 | 134.33 | 134.33 | 134.33 | 134.33 | +0.097% | 1 | 306 | -52.654% |
| 2026-08-07 | 133.41 | 134.20 | 133.41 | 134.20 | -1.541% | 5 | 304 | -52.608% |
| 2026-08-05 | 136.30 | 136.30 | 136.30 | 136.30 | +32.704% | 1 | 304 | -53.338% |
| 2026-07-30 | 102.88 | 104.00 | 102.71 | 102.71 | +15.443% | 3 | 306 | -38.078% |
| 2026-07-29 | 102.14 | 102.14 | 88.97 | 88.97 | -12.971% | 4 | 305 | -28.515% |
| 2026-07-28 | 98.03 | 102.23 | 98.03 | 102.23 | -3.301% | 2 | 304 | -37.787% |
| 2026-07-27 | 106.36 | 106.36 | 105.72 | 105.72 | -8.404% | 2 | 303 | -39.841% |
| 2026-07-23 | 115.42 | 115.42 | 115.42 | 115.42 | -4.001% | 1 | 304 | -44.897% |
| 2026-07-20 | 122.67 | 122.74 | 119.88 | 120.23 | +3.433% | 54 | 277 | -47.101% |
| 2026-07-17 | 116.24 | 116.24 | 116.24 | 116.24 | -12.555% | 1 | 277 | -45.286% |
| 2026-07-15 | 132.93 | 132.93 | 132.93 | 132.93 | -4.456% | 1 | 277 | -52.155% |
| 2026-07-09 | 141.54 | 141.54 | 137.98 | 139.13 | +10.237% | 92 | 189 | -54.287% |
| 2026-07-08 | 130.51 | 130.51 | 126.21 | 126.21 | -3.781% | 55 | 150 | -49.608% |
| 2026-07-07 | 130.59 | 131.17 | 130.59 | 131.17 | -10.653% | 11 | 153 | -51.513% |
| 2026-07-02 | 146.81 | 146.81 | 146.81 | 146.81 | -4.177% | 1 | 153 | -56.679% |
| 2026-06-30 | 153.21 | 153.21 | 153.21 | 153.21 | +5.162% | 2 | 153 | -58.488% |
| 2026-06-29 | 145.11 | 145.72 | 145.11 | 145.69 | +5.680% | 29 | 154 | -56.346% |
| 2026-06-26 | 137.86 | 137.86 | 137.86 | 137.86 | -1.662% | 1 | 153 | -53.866% |
| 2026-06-25 | 140.19 | 140.19 | 140.19 | 140.19 | -1.275% | 1 | 153 | -54.633% |
| 2026-06-23 | 145.00 | 145.00 | 142.00 | 142.00 | -11.366% | 11 | 143 | -55.211% |
| 2026-06-22 | 166.65 | 166.65 | 158.80 | 160.21 | -0.435% | 12 | 142 | -60.302% |
| 2026-06-18 | 160.91 | 160.91 | 160.91 | 160.91 | +4.203% | 1 | 142 | -60.475% |
| 2026-06-16 | 154.42 | 154.42 | 154.42 | 154.42 | +26.191% | 1 | 142 | -58.814% |
| 2026-06-10 | 121.99 | 122.37 | 121.99 | 122.37 | -5.213% | 61 | 131 | -48.026% |
| 2026-06-09 | 129.10 | 129.10 | 129.10 | 129.10 | -9.916% | 1 | 130 | -50.736% |
| 2026-06-08 | 145.28 | 145.28 | 143.31 | 143.31 | -0.132% | 2 | 129 | -55.621% |
| 2026-06-05 | 149.60 | 149.60 | 143.50 | 143.50 | -7.580% | 3 | 127 | -55.679% |
| 2026-06-04 | 155.27 | 155.27 | 155.27 | 155.27 | -0.366% | 1 | 126 | -59.039% |
| 2026-05-29 | 155.84 | 155.84 | 155.84 | 155.84 | +5.468% | 1 | 127 | -59.189% |
| 2026-05-27 | 147.76 | 147.76 | 147.76 | 147.76 | -2.642% | 1 | 127 | -56.957% |
| 2026-05-26 | 144.24 | 151.77 | 144.24 | 151.77 | +6.192% | 5 | 125 | -58.094% |
| 2026-05-22 | 141.04 | 142.92 | 141.04 | 142.92 | +7.096% | 2 | 123 | -55.500% |
| 2026-05-21 | 133.45 | 133.45 | 133.45 | 133.45 | +6.589% | 1 | 122 | -52.342% |
| 2026-05-18 | 125.10 | 125.20 | 125.10 | 125.20 | -8.076% | 2 | 120 | -49.201% |
| 2026-05-15 | 136.00 | 136.20 | 136.00 | 136.20 | -4.895% | 2 | 118 | -53.304% |
| 2026-05-14 | 141.51 | 143.21 | 141.51 | 143.21 | +2.977% | 21 | 118 | -55.590% |
| 2026-05-13 | 135.50 | 139.07 | 135.50 | 139.07 | +5.918% | 4 | 99 | -54.268% |
| 2026-05-12 | 131.87 | 131.87 | 131.30 | 131.30 | +0.260% | 5 | 99 | -51.561% |
| 2026-05-08 | 127.93 | 130.96 | 127.93 | 130.96 | +4.085% | 12 | 99 | -51.436% |
| 2026-05-07 | 124.09 | 125.94 | 124.09 | 125.82 | +3.684% | 7 | 94 | -49.452% |
| 2026-05-06 | 116.72 | 121.35 | 116.72 | 121.35 | +8.737% | 23 | 101 | -47.590% |
| 2026-05-05 | 108.36 | 111.60 | 108.36 | 111.60 | +7.318% | 11 | 96 | -43.011% |
| 2026-05-04 | 105.07 | 105.07 | 103.06 | 103.99 | -1.018% | 13 | 107 | -38.840% |
| 2026-05-01 | 104.11 | 105.06 | 104.01 | 105.06 | +5.790% | 15 | 111 | -39.463% |
| 2026-04-30 | 94.49 | 99.31 | 94.49 | 99.31 | +5.012% | 4 | 111 | -35.958% |
| 2026-04-29 | 94.57 | 94.57 | 94.57 | 94.57 | +1.995% | 1 | 111 | -32.748% |
| 2026-04-28 | 94.75 | 94.75 | 92.72 | 92.72 | -4.873% | 2 | 112 | -31.406% |
| 2026-04-27 | 95.90 | 97.47 | 95.90 | 97.47 | -0.510% | 14 | 110 | -34.749% |
| 2026-04-24 | 93.93 | 98.00 | 93.93 | 97.97 | +7.624% | 16 | 103 | -35.082% |
| 2026-04-23 | 91.70 | 91.70 | 91.03 | 91.03 | +1.494% | 2 | 105 | -30.133% |
| 2026-04-22 | 86.15 | 89.69 | 86.05 | 89.69 | +5.357% | 27 | 103 | -29.089% |
| 2026-04-21 | 86.05 | 86.05 | 83.89 | 85.13 | -0.943% | 6 | 112 | -25.291% |
| 2026-04-17 | 84.39 | 85.94 | 83.99 | 85.94 | +7.992% | 4 | 112 | -25.995% |
| 2026-04-16 | 77.06 | 80.20 | 77.06 | 79.58 | +2.026% | 5 | 111 | -20.080% |
| 2026-04-15 | 72.65 | 78.00 | 72.65 | 78.00 | +12.150% | 24 | 113 | -18.462% |
| 2026-04-14 | 66.48 | 69.65 | 65.85 | 69.55 | +13.588% | 55 | 107 | -8.555% |
| 2026-04-13 | 61.00 | 61.23 | 61.00 | 61.23 | +1.207% | 4 | 120 | +3.871% |
| 2026-04-10 | 60.50 | 60.50 | 60.50 | 60.50 | +1.715% | 1 | 122 | +5.124% |
| 2026-04-09 | 57.46 | 59.85 | 56.69 | 59.48 | +4.424% | 19 | 123 | +6.927% |
| 2026-04-08 | 57.67 | 58.91 | 56.27 | 56.96 | +13.128% | 42 | 127 | +11.657% |
| 2026-04-07 | 46.65 | 50.35 | 45.00 | 50.35 | +5.489% | 62 | 129 | +26.316% |
| 2026-04-06 | 47.73 | 47.73 | 47.73 | 47.73 | +11.728% | 1 | 98 | +33.250% |
| 2026-04-02 | 42.72 | 42.72 | 42.72 | 42.72 | -10.628% | 2 | 97 | +48.876% |
| 2026-04-01 | 47.26 | 48.50 | 47.00 | 47.80 | +8.834% | 12 | 97 | +33.054% |
| 2026-03-31 | 40.10 | 43.92 | 40.10 | 43.92 | +21.797% | 9 | 108 | +44.809% |
| 2026-03-30 | 39.10 | 39.10 | 36.06 | 36.06 | -6.265% | 34 | 102 | +76.373% |
| 2026-03-27 | 40.69 | 40.69 | 38.47 | 38.47 | -12.289% | 44 | 107 | +65.324% |
| 2026-03-26 | 48.31 | 48.31 | 43.86 | 43.86 | -9.846% | 7 | 65 | +45.007% |
| 2026-03-24 | 48.46 | 49.95 | 48.46 | 48.65 | +1.757% | 3 | 65 | +30.730% |
| 2026-03-20 | 50.39 | 50.82 | 47.81 | 47.81 | -10.902% | 28 | 64 | +33.027% |
| 2026-03-19 | 52.67 | 53.69 | 51.97 | 53.66 | -2.490% | 19 | 58 | +18.524% |
| 2026-03-18 | 55.03 | 55.03 | 55.03 | 55.03 | -7.122% | 1 | 42 | +15.573% |
| 2026-03-17 | 59.25 | 59.25 | 59.25 | 59.25 | +3.947% | 1 | 42 | +7.342% |
| 2026-03-12 | 57.32 | 58.00 | 55.76 | 57.00 | -0.628% | 24 | 42 | +11.579% |
| 2026-03-09 | 58.59 | 58.59 | 57.36 | 57.36 | -5.080% | 6 | 26 | +10.879% |
| 2026-03-06 | 60.48 | 60.48 | 60.43 | 60.43 | -0.116% | 2 | 25 | +5.246% |
| 2026-03-04 | 60.50 | 60.50 | 60.50 | 60.50 | +4.310% | 5 | 25 | +5.124% |
| 2026-03-03 | 54.34 | 58.00 | 54.34 | 58.00 | -4.652% | 7 | 23 | +9.655% |
| 2026-02-27 | 59.71 | 60.83 | 59.71 | 60.83 | -2.672% | 4 | 20 | +4.554% |
| 2026-02-26 | 62.50 | 62.50 | 62.50 | 62.50 | -5.274% | 1 | 18 | +1.760% |
| 2026-02-25 | 65.39 | 65.98 | 65.39 | 65.98 | +6.419% | 3 | 18 | -3.607% |
| 2026-02-24 | 58.50 | 62.00 | 58.50 | 62.00 | +1.059% | 14 | 18 | +2.581% |
| 2026-02-18 | 61.35 | 61.35 | 61.35 | 61.35 | +2.250% | 10 | 14 | +3.667% |
| 2026-02-13 | 56.94 | 60.00 | 56.94 | 60.00 | 0.000% | 4 | 4 | +6.000% |