QQQ270319C00625000
QQQ Mar 19 2027 625.00 Call
optionOPRA
EODNov 5, 2026
65.45USD-28.797%(-26.47)83Vol910OI
QQQ270319C00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 73.75 | 74.55 | 63.66 | 65.45 | -28.797% | 83 | 902 | 0.000% |
| 2026-11-04 | 96.50 | 96.50 | 91.85 | 91.92 | +1.457% | 26 | 896 | -28.797% |
| 2026-11-02 | 90.60 | 90.60 | 90.60 | 90.60 | +0.221% | 1 | 896 | -27.759% |
| 2026-10-30 | 96.93 | 96.93 | 90.40 | 90.40 | -20.212% | 22 | 886 | -27.600% |
| 2026-10-29 | 113.30 | 113.30 | 113.30 | 113.30 | +0.301% | 1 | 886 | -42.233% |
| 2026-10-27 | 112.96 | 112.96 | 112.96 | 112.96 | +2.060% | 1 | 886 | -42.059% |
| 2026-10-26 | 111.01 | 111.01 | 110.68 | 110.68 | +5.601% | 2 | 886 | -40.866% |
| 2026-10-23 | 104.81 | 104.81 | 104.81 | 104.81 | -6.711% | 1 | 885 | -37.554% |
| 2026-10-22 | 112.35 | 112.35 | 112.35 | 112.35 | -10.407% | 1 | 884 | -41.745% |
| 2026-10-15 | 125.40 | 125.40 | 125.40 | 125.40 | -17.857% | 1 | 883 | -47.807% |
| 2026-10-07 | 152.66 | 152.66 | 152.66 | 152.66 | +4.383% | 1 | 883 | -57.127% |
| 2026-10-02 | 146.25 | 146.25 | 146.25 | 146.25 | +3.554% | 1 | 883 | -55.248% |
| 2026-09-30 | 141.20 | 141.23 | 141.20 | 141.23 | +4.677% | 2 | 882 | -53.657% |
| 2026-09-21 | 134.90 | 134.92 | 134.90 | 134.92 | +10.229% | 2 | 882 | -51.490% |
| 2026-09-18 | 122.40 | 122.40 | 122.40 | 122.40 | +3.949% | 1 | 882 | -46.528% |
| 2026-09-17 | 117.75 | 117.75 | 117.75 | 117.75 | +7.810% | 1 | 881 | -44.416% |
| 2026-09-15 | 111.90 | 111.90 | 109.22 | 109.22 | -1.257% | 3 | 876 | -40.075% |
| 2026-09-14 | 109.81 | 110.61 | 109.81 | 110.61 | -2.348% | 13 | 870 | -40.828% |
| 2026-09-10 | 113.27 | 113.27 | 113.27 | 113.27 | -7.247% | 1 | 870 | -42.218% |
| 2026-09-08 | 121.35 | 122.23 | 121.32 | 122.12 | +6.191% | 4 | 868 | -46.405% |
| 2026-09-03 | 115.00 | 115.00 | 115.00 | 115.00 | +0.842% | 1 | 868 | -43.087% |
| 2026-09-01 | 114.04 | 114.04 | 114.04 | 114.04 | -2.002% | 1 | 868 | -42.608% |
| 2026-08-25 | 116.56 | 116.56 | 116.37 | 116.37 | -1.012% | 15 | 856 | -43.757% |
| 2026-08-20 | 117.56 | 117.56 | 117.56 | 117.56 | -4.756% | 2 | 856 | -44.326% |
| 2026-08-19 | 121.34 | 123.53 | 121.34 | 123.43 | -10.939% | 40 | 821 | -46.974% |
| 2026-08-17 | 138.59 | 138.59 | 138.59 | 138.59 | +2.318% | 1 | 821 | -52.774% |
| 2026-08-14 | 135.82 | 135.82 | 135.23 | 135.45 | -2.103% | 14 | 821 | -51.680% |
| 2026-08-13 | 138.60 | 138.60 | 138.36 | 138.36 | +5.934% | 25 | 796 | -52.696% |
| 2026-08-12 | 130.67 | 130.69 | 130.59 | 130.61 | +0.640% | 13 | 786 | -49.889% |
| 2026-08-07 | 129.47 | 129.93 | 129.02 | 129.78 | -3.171% | 22 | 766 | -49.569% |
| 2026-08-05 | 134.03 | 134.03 | 134.03 | 134.03 | +1.484% | 1 | 766 | -51.168% |
| 2026-08-04 | 132.07 | 132.07 | 132.07 | 132.07 | +31.048% | 1 | 765 | -50.443% |
| 2026-07-30 | 102.00 | 102.00 | 100.78 | 100.78 | +0.730% | 10 | 766 | -35.057% |
| 2026-07-27 | 100.05 | 100.05 | 100.05 | 100.05 | -4.904% | 1 | 766 | -34.583% |
| 2026-07-24 | 107.20 | 107.20 | 105.21 | 105.21 | -5.182% | 5 | 772 | -37.791% |
| 2026-07-23 | 110.98 | 110.98 | 110.96 | 110.96 | -6.623% | 2 | 772 | -41.015% |
| 2026-07-20 | 118.94 | 118.94 | 118.83 | 118.83 | +2.643% | 6 | 772 | -44.921% |
| 2026-07-17 | 115.77 | 115.77 | 115.77 | 115.77 | -13.053% | 1 | 772 | -43.465% |
| 2026-07-13 | 133.15 | 133.15 | 133.15 | 133.15 | -1.829% | 1 | 771 | -50.845% |
| 2026-07-09 | 138.88 | 138.88 | 135.63 | 135.63 | +7.048% | 3 | 771 | -51.744% |
| 2026-07-08 | 128.32 | 128.32 | 126.70 | 126.70 | -10.775% | 3 | 771 | -48.343% |
| 2026-06-29 | 137.42 | 142.00 | 137.42 | 142.00 | +6.759% | 5 | 771 | -53.908% |
| 2026-06-26 | 133.01 | 133.01 | 133.01 | 133.01 | -2.004% | 2 | 771 | -50.793% |
| 2026-06-25 | 136.75 | 136.75 | 135.73 | 135.73 | -1.230% | 4 | 770 | -51.779% |
| 2026-06-24 | 137.42 | 137.42 | 137.42 | 137.42 | -11.245% | 2 | 811 | -52.372% |
| 2026-06-22 | 155.03 | 155.52 | 154.83 | 154.83 | +1.875% | 214 | 724 | -57.728% |
| 2026-06-18 | 151.90 | 151.98 | 151.90 | 151.98 | -2.621% | 2 | 724 | -56.935% |
| 2026-06-15 | 156.07 | 156.07 | 156.07 | 156.07 | +19.768% | 1 | 724 | -58.064% |
| 2026-06-05 | 149.00 | 149.00 | 129.80 | 130.31 | -14.858% | 4 | 723 | -49.774% |
| 2026-06-04 | 153.05 | 153.05 | 153.05 | 153.05 | -0.990% | 1 | 723 | -57.236% |
| 2026-05-29 | 154.42 | 154.58 | 154.42 | 154.58 | +2.344% | 5 | 726 | -57.659% |
| 2026-05-28 | 148.11 | 151.04 | 148.11 | 151.04 | +4.418% | 3 | 728 | -56.667% |
| 2026-05-27 | 144.65 | 144.65 | 144.65 | 144.65 | -0.173% | 1 | 727 | -54.753% |
| 2026-05-26 | 147.50 | 147.50 | 144.90 | 144.90 | +5.145% | 3 | 726 | -54.831% |
| 2026-05-22 | 137.81 | 137.81 | 137.81 | 137.81 | +6.114% | 1 | 726 | -52.507% |
| 2026-05-21 | 130.79 | 130.79 | 129.87 | 129.87 | +6.792% | 2 | 724 | -49.603% |
| 2026-05-19 | 121.61 | 121.61 | 121.61 | 121.61 | -8.399% | 1 | 723 | -46.180% |
| 2026-05-11 | 134.08 | 135.29 | 132.76 | 132.76 | +1.693% | 6 | 723 | -50.701% |
| 2026-05-08 | 123.50 | 130.55 | 123.50 | 130.55 | +7.893% | 3 | 718 | -49.866% |
| 2026-05-07 | 121.00 | 121.00 | 121.00 | 121.00 | +7.089% | 1 | 717 | -45.909% |
| 2026-05-06 | 112.99 | 112.99 | 112.99 | 112.99 | +6.796% | 3 | 717 | -42.075% |
| 2026-05-05 | 105.80 | 105.80 | 105.80 | 105.80 | +4.072% | 1 | 717 | -38.138% |
| 2026-05-01 | 99.15 | 101.66 | 99.15 | 101.66 | +7.236% | 10 | 716 | -35.619% |
| 2026-04-30 | 92.68 | 94.80 | 92.28 | 94.80 | +5.263% | 4 | 716 | -30.960% |
| 2026-04-29 | 90.05 | 90.06 | 90.04 | 90.06 | +0.603% | 10 | 716 | -27.326% |
| 2026-04-28 | 89.52 | 89.52 | 89.52 | 89.52 | -4.481% | 1 | 716 | -26.888% |
| 2026-04-24 | 90.04 | 93.80 | 90.04 | 93.72 | +10.259% | 12 | 717 | -30.164% |
| 2026-04-23 | 85.00 | 85.00 | 85.00 | 85.00 | +2.496% | 1 | 716 | -23.000% |
| 2026-04-22 | 82.22 | 82.93 | 82.22 | 82.93 | +1.171% | 15 | 716 | -21.078% |
| 2026-04-21 | 83.02 | 83.02 | 81.97 | 81.97 | +1.448% | 8 | 722 | -20.154% |
| 2026-04-20 | 80.80 | 80.80 | 80.80 | 80.80 | -1.319% | 2 | 722 | -18.998% |
| 2026-04-17 | 81.88 | 81.88 | 81.88 | 81.88 | +6.754% | 1 | 722 | -20.066% |
| 2026-04-16 | 73.83 | 77.60 | 73.83 | 76.70 | +8.165% | 36 | 722 | -14.668% |
| 2026-04-15 | 70.91 | 70.91 | 70.91 | 70.91 | +6.712% | 10 | 723 | -7.700% |
| 2026-04-14 | 63.00 | 66.45 | 63.00 | 66.45 | +16.579% | 12 | 713 | -1.505% |
| 2026-04-13 | 57.00 | 57.00 | 57.00 | 57.00 | +1.369% | 1 | 717 | +14.825% |
| 2026-04-09 | 54.75 | 56.23 | 54.48 | 56.23 | +3.669% | 11 | 716 | +16.397% |
| 2026-04-08 | 55.28 | 55.28 | 53.31 | 54.24 | +22.687% | 45 | 721 | +20.667% |
| 2026-04-02 | 40.40 | 44.55 | 40.00 | 44.21 | -1.096% | 8 | 724 | +48.043% |
| 2026-04-01 | 42.50 | 45.99 | 42.50 | 44.70 | +6.429% | 343 | 724 | +46.421% |
| 2026-03-31 | 37.80 | 42.00 | 37.80 | 42.00 | +14.255% | 45 | 601 | +55.833% |
| 2026-03-27 | 36.49 | 36.77 | 36.49 | 36.76 | -13.097% | 79 | 573 | +78.047% |
| 2026-03-26 | 44.59 | 44.59 | 42.30 | 42.30 | -12.784% | 25 | 513 | +54.728% |
| 2026-03-25 | 48.80 | 48.80 | 48.50 | 48.50 | +2.278% | 2 | 495 | +34.948% |
| 2026-03-24 | 46.26 | 47.77 | 46.26 | 47.42 | -4.491% | 12 | 495 | +38.022% |
| 2026-03-23 | 49.00 | 49.65 | 49.00 | 49.65 | +7.584% | 2 | 494 | +31.823% |
| 2026-03-20 | 48.41 | 48.68 | 46.15 | 46.15 | -9.598% | 12 | 495 | +41.820% |
| 2026-03-19 | 48.50 | 51.05 | 48.50 | 51.05 | -6.003% | 13 | 492 | +28.208% |
| 2026-03-18 | 53.40 | 54.31 | 53.40 | 54.31 | +0.574% | 8 | 481 | +20.512% |
| 2026-03-17 | 56.72 | 56.74 | 54.00 | 54.00 | -1.818% | 3 | 473 | +21.204% |
| 2026-03-16 | 54.69 | 55.00 | 54.63 | 55.00 | +5.708% | 4 | 473 | +19.000% |
| 2026-03-13 | 55.59 | 55.59 | 51.08 | 52.03 | -5.124% | 29 | 471 | +25.793% |
| 2026-03-12 | 55.26 | 55.71 | 54.82 | 54.84 | -9.654% | 42 | 467 | +19.347% |
| 2026-03-10 | 59.72 | 60.70 | 58.00 | 60.70 | +9.232% | 4 | 426 | +7.825% |
| 2026-03-09 | 54.93 | 55.57 | 54.93 | 55.57 | -2.816% | 3 | 426 | +17.779% |
| 2026-03-06 | 56.00 | 57.88 | 56.00 | 57.18 | -1.056% | 23 | 425 | +14.463% |
| 2026-03-05 | 59.00 | 59.63 | 57.79 | 57.79 | -5.293% | 12 | 425 | +13.255% |
| 2026-03-04 | 57.12 | 61.02 | 56.26 | 61.02 | +10.463% | 163 | 426 | +7.260% |
| 2026-03-03 | 52.00 | 55.46 | 52.00 | 55.24 | -2.900% | 8 | 338 | +18.483% |
| 2026-02-27 | 57.16 | 57.29 | 56.89 | 56.89 | -1.061% | 9 | 333 | +15.047% |
| 2026-02-26 | 57.09 | 57.50 | 57.09 | 57.50 | -8.425% | 2 | 333 | +13.826% |
| 2026-02-25 | 62.79 | 62.79 | 62.79 | 62.79 | +5.725% | 1 | 331 | +4.236% |
| 2026-02-24 | 59.41 | 59.92 | 58.75 | 59.39 | +7.982% | 77 | 331 | +10.204% |
| 2026-02-23 | 55.65 | 55.65 | 54.49 | 55.00 | -1.592% | 20 | 278 | +19.000% |
| 2026-02-19 | 55.95 | 55.95 | 55.86 | 55.89 | -2.016% | 12 | 262 | +17.105% |
| 2026-02-18 | 56.88 | 57.04 | 56.88 | 57.04 | +1.135% | 2 | 250 | +14.744% |
| 2026-02-17 | 56.40 | 56.40 | 56.40 | 56.40 | 0.000% | 250 | 250 | +16.046% |