QQQ270319C00630000
QQQ Mar 19 2027 630.00 Call
optionOPRA
EODNov 5, 2026
59.10USD-31.676%(-27.40)135Vol1,814OI
QQQ270319C00630000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 71.63 | 71.63 | 59.10 | 59.10 | -31.676% | 135 | 1,750 | 0.000% |
| 2026-11-04 | 93.40 | 93.40 | 86.50 | 86.50 | +2.440% | 4 | 1,750 | -31.676% |
| 2026-11-03 | 84.44 | 84.44 | 84.44 | 84.44 | +4.054% | 10 | 1,750 | -30.009% |
| 2026-11-02 | 81.15 | 81.15 | 81.15 | 81.15 | -6.185% | 1 | 1,750 | -27.172% |
| 2026-10-30 | 86.50 | 86.50 | 86.50 | 86.50 | -20.947% | 1 | 1,749 | -31.676% |
| 2026-10-27 | 109.42 | 109.42 | 109.42 | 109.42 | +7.159% | 1 | 1,748 | -45.988% |
| 2026-10-22 | 102.20 | 102.20 | 102.11 | 102.11 | -2.455% | 3 | 1,748 | -42.121% |
| 2026-10-16 | 105.95 | 106.15 | 104.47 | 104.68 | -10.835% | 10 | 1,748 | -43.542% |
| 2026-10-15 | 117.40 | 117.40 | 117.40 | 117.40 | -11.463% | 2 | 1,748 | -49.659% |
| 2026-10-13 | 132.60 | 132.60 | 132.60 | 132.60 | -6.210% | 1 | 1,747 | -55.430% |
| 2026-10-09 | 141.15 | 142.01 | 141.15 | 141.38 | +3.084% | 4 | 1,748 | -58.198% |
| 2026-10-08 | 137.40 | 137.40 | 137.15 | 137.15 | -6.979% | 3 | 1,748 | -56.908% |
| 2026-10-07 | 147.44 | 147.44 | 147.44 | 147.44 | -0.203% | 3 | 1,751 | -59.916% |
| 2026-10-05 | 144.50 | 147.74 | 143.85 | 147.74 | +4.321% | 4 | 1,750 | -59.997% |
| 2026-10-02 | 141.62 | 141.62 | 141.62 | 141.62 | +6.923% | 1 | 1,751 | -58.269% |
| 2026-10-01 | 132.45 | 132.45 | 132.45 | 132.45 | +1.955% | 1 | 1,751 | -55.379% |
| 2026-09-28 | 129.91 | 129.91 | 129.91 | 129.91 | -5.999% | 5 | 1,757 | -54.507% |
| 2026-09-25 | 137.53 | 138.20 | 137.53 | 138.20 | +2.370% | 11 | 1,757 | -57.236% |
| 2026-09-21 | 125.17 | 135.00 | 125.17 | 135.00 | +19.798% | 5 | 1,760 | -56.222% |
| 2026-09-17 | 112.69 | 112.69 | 112.69 | 112.69 | +4.594% | 1 | 1,760 | -47.555% |
| 2026-09-16 | 107.74 | 107.74 | 107.74 | 107.74 | +1.776% | 1 | 1,764 | -45.146% |
| 2026-09-14 | 105.76 | 105.86 | 105.76 | 105.86 | -6.879% | 10 | 1,760 | -44.172% |
| 2026-09-11 | 113.95 | 114.38 | 113.51 | 113.68 | -3.686% | 53 | 1,734 | -48.012% |
| 2026-09-08 | 117.21 | 118.09 | 117.12 | 118.03 | +3.991% | 4 | 1,732 | -49.928% |
| 2026-08-31 | 114.75 | 114.75 | 113.50 | 113.50 | -7.043% | 31 | 1,727 | -47.930% |
| 2026-08-28 | 122.00 | 122.16 | 122.00 | 122.10 | +9.723% | 5 | 1,725 | -51.597% |
| 2026-08-24 | 111.28 | 111.28 | 111.28 | 111.28 | -4.913% | 4 | 1,725 | -46.891% |
| 2026-08-21 | 116.54 | 117.03 | 116.54 | 117.03 | -1.853% | 2 | 1,723 | -49.500% |
| 2026-08-19 | 119.24 | 119.24 | 119.24 | 119.24 | -9.413% | 2 | 1,721 | -50.436% |
| 2026-08-14 | 130.94 | 131.88 | 130.90 | 131.63 | -0.746% | 21 | 1,706 | -55.101% |
| 2026-08-13 | 133.22 | 133.22 | 132.62 | 132.62 | +8.226% | 4 | 1,702 | -55.437% |
| 2026-08-11 | 122.40 | 122.54 | 122.40 | 122.54 | -3.890% | 2 | 1,701 | -51.771% |
| 2026-08-10 | 127.50 | 127.50 | 127.50 | 127.50 | +0.735% | 1 | 1,702 | -53.647% |
| 2026-08-07 | 126.57 | 126.57 | 126.57 | 126.57 | +15.064% | 1 | 1,702 | -53.306% |
| 2026-08-03 | 110.00 | 110.00 | 110.00 | 110.00 | +11.111% | 1 | 1,701 | -46.273% |
| 2026-07-31 | 99.00 | 99.00 | 99.00 | 99.00 | +5.319% | 1 | 1,700 | -40.303% |
| 2026-07-30 | 94.00 | 94.00 | 94.00 | 94.00 | +11.374% | 2 | 1,702 | -37.128% |
| 2026-07-29 | 92.50 | 92.50 | 84.40 | 84.40 | -26.692% | 3 | 1,699 | -29.976% |
| 2026-07-20 | 115.23 | 115.23 | 115.13 | 115.13 | -3.778% | 6 | 1,696 | -48.667% |
| 2026-07-16 | 119.65 | 119.65 | 119.65 | 119.65 | -7.613% | 1 | 1,696 | -50.606% |
| 2026-07-13 | 129.51 | 129.51 | 129.51 | 129.51 | -1.453% | 21 | 1,680 | -54.366% |
| 2026-07-09 | 131.82 | 131.87 | 131.42 | 131.42 | +6.880% | 20 | 1,665 | -55.030% |
| 2026-07-08 | 123.03 | 123.03 | 122.96 | 122.96 | -16.868% | 2 | 1,664 | -51.936% |
| 2026-06-30 | 146.20 | 147.91 | 146.14 | 147.91 | +6.956% | 15 | 1,656 | -60.043% |
| 2026-06-29 | 138.31 | 138.31 | 138.29 | 138.29 | +6.598% | 2 | 1,655 | -57.264% |
| 2026-06-26 | 129.73 | 129.73 | 129.73 | 129.73 | -14.875% | 2 | 1,653 | -54.444% |
| 2026-06-22 | 152.20 | 152.40 | 152.20 | 152.40 | -0.392% | 4 | 1,655 | -61.220% |
| 2026-06-15 | 152.84 | 153.00 | 152.84 | 153.00 | +24.796% | 2 | 1,654 | -61.373% |
| 2026-06-10 | 122.60 | 122.60 | 122.60 | 122.60 | +1.574% | 1 | 1,655 | -51.794% |
| 2026-06-09 | 120.70 | 120.70 | 120.70 | 120.70 | -8.692% | 1 | 1,654 | -51.036% |
| 2026-06-08 | 132.19 | 132.19 | 132.19 | 132.19 | -15.187% | 1 | 1,654 | -55.292% |
| 2026-06-02 | 155.86 | 155.86 | 155.86 | 155.86 | +4.275% | 1 | 1,654 | -62.081% |
| 2026-05-29 | 151.97 | 151.97 | 149.47 | 149.47 | +1.625% | 4 | 1,655 | -60.460% |
| 2026-05-28 | 144.59 | 147.08 | 144.59 | 147.08 | +16.471% | 2 | 1,656 | -59.818% |
| 2026-05-18 | 126.28 | 126.28 | 126.28 | 126.28 | -1.313% | 3 | 1,656 | -53.199% |
| 2026-05-15 | 129.00 | 129.00 | 127.96 | 127.96 | -5.891% | 3 | 1,655 | -53.814% |
| 2026-05-14 | 133.91 | 135.97 | 133.91 | 135.97 | +9.653% | 5 | 1,655 | -56.535% |
| 2026-05-12 | 124.00 | 124.00 | 124.00 | 124.00 | -1.992% | 1 | 1,652 | -52.339% |
| 2026-05-11 | 126.52 | 126.52 | 126.52 | 126.52 | +3.722% | 2 | 1,652 | -53.288% |
| 2026-05-08 | 121.98 | 121.98 | 121.98 | 121.98 | +3.093% | 1 | 1,652 | -51.549% |
| 2026-05-07 | 118.11 | 118.75 | 118.11 | 118.32 | +3.264% | 4 | 1,653 | -50.051% |
| 2026-05-06 | 112.27 | 114.59 | 112.27 | 114.58 | +11.146% | 15 | 1,656 | -48.420% |
| 2026-05-05 | 104.35 | 104.35 | 102.85 | 103.09 | +8.333% | 7 | 1,650 | -42.671% |
| 2026-05-04 | 95.16 | 95.16 | 95.16 | 95.16 | -2.928% | 1 | 1,650 | -37.894% |
| 2026-05-01 | 94.19 | 98.03 | 94.19 | 98.03 | +6.531% | 6 | 1,647 | -39.712% |
| 2026-04-30 | 88.31 | 92.74 | 88.31 | 92.02 | +4.675% | 16 | 1,647 | -35.775% |
| 2026-04-29 | 87.84 | 87.91 | 87.81 | 87.91 | +1.046% | 4 | 1,652 | -32.772% |
| 2026-04-28 | 84.58 | 87.00 | 84.58 | 87.00 | -2.510% | 12 | 1,652 | -32.069% |
| 2026-04-27 | 89.23 | 89.24 | 89.23 | 89.24 | -2.085% | 501 | 1,653 | -33.774% |
| 2026-04-24 | 90.62 | 91.14 | 90.06 | 91.14 | +9.320% | 13 | 1,654 | -35.155% |
| 2026-04-23 | 83.37 | 83.37 | 83.37 | 83.37 | -0.844% | 1 | 1,650 | -29.111% |
| 2026-04-22 | 81.60 | 84.08 | 81.60 | 84.08 | +7.054% | 17 | 1,649 | -29.710% |
| 2026-04-21 | 78.32 | 78.54 | 76.06 | 78.54 | +1.407% | 14 | 1,658 | -24.752% |
| 2026-04-20 | 77.45 | 77.45 | 77.45 | 77.45 | -1.738% | 1 | 1,658 | -23.693% |
| 2026-04-17 | 76.15 | 79.31 | 76.15 | 78.82 | +6.817% | 17 | 1,658 | -25.019% |
| 2026-04-16 | 71.75 | 74.51 | 71.38 | 73.79 | +7.723% | 10 | 1,663 | -19.908% |
| 2026-04-15 | 68.08 | 69.50 | 68.08 | 68.50 | +7.891% | 3 | 1,663 | -13.723% |
| 2026-04-14 | 60.00 | 63.95 | 60.00 | 63.49 | +13.679% | 16 | 1,665 | -6.914% |
| 2026-04-13 | 54.87 | 55.86 | 54.87 | 55.85 | +2.289% | 159 | 1,661 | +5.819% |
| 2026-04-10 | 54.80 | 54.80 | 54.60 | 54.60 | +1.430% | 503 | 1,652 | +8.242% |
| 2026-04-09 | 50.89 | 53.83 | 50.86 | 53.83 | +4.911% | 5 | 1,150 | +9.790% |
| 2026-04-08 | 51.31 | 51.31 | 51.31 | 51.31 | +18.063% | 1 | 1,150 | +15.182% |
| 2026-04-06 | 43.50 | 43.50 | 43.46 | 43.46 | +14.368% | 3 | 1,150 | +35.987% |
| 2026-04-02 | 38.00 | 38.00 | 38.00 | 38.00 | -11.463% | 3 | 1,149 | +55.526% |
| 2026-04-01 | 43.10 | 43.48 | 42.89 | 42.92 | +20.867% | 27 | 1,149 | +37.698% |
| 2026-03-31 | 35.35 | 35.74 | 35.31 | 35.51 | +9.836% | 5 | 1,145 | +66.432% |
| 2026-03-30 | 34.47 | 34.47 | 32.33 | 32.33 | -6.263% | 18 | 1,146 | +82.802% |
| 2026-03-27 | 36.46 | 36.71 | 34.49 | 34.49 | -13.602% | 1,079 | 1,131 | +71.354% |
| 2026-03-26 | 43.06 | 43.06 | 39.92 | 39.92 | -12.437% | 2 | 134 | +48.046% |
| 2026-03-25 | 45.48 | 45.59 | 45.48 | 45.59 | +2.266% | 3 | 134 | +29.634% |
| 2026-03-24 | 44.58 | 44.58 | 44.58 | 44.58 | -4.376% | 1 | 133 | +32.571% |
| 2026-03-23 | 46.62 | 46.62 | 46.62 | 46.62 | +6.927% | 1 | 132 | +26.770% |
| 2026-03-20 | 45.17 | 45.50 | 43.60 | 43.60 | -10.930% | 10 | 133 | +35.550% |
| 2026-03-19 | 48.18 | 48.95 | 47.19 | 48.95 | -0.305% | 17 | 126 | +20.735% |
| 2026-03-18 | 50.81 | 51.62 | 49.10 | 49.10 | -7.428% | 10 | 115 | +20.367% |
| 2026-03-17 | 54.06 | 54.06 | 52.83 | 53.04 | +7.761% | 5 | 107 | +11.425% |
| 2026-03-13 | 52.94 | 52.94 | 49.00 | 49.22 | -5.727% | 16 | 111 | +20.073% |
| 2026-03-12 | 52.51 | 52.97 | 52.21 | 52.21 | -6.951% | 32 | 100 | +13.197% |
| 2026-03-11 | 57.29 | 57.29 | 55.92 | 56.11 | -1.561% | 50 | 72 | +5.329% |
| 2026-03-09 | 52.51 | 57.00 | 52.34 | 57.00 | +3.768% | 3 | 29 | +3.684% |
| 2026-03-06 | 52.29 | 54.93 | 52.29 | 54.93 | +0.771% | 8 | 28 | +7.591% |
| 2026-03-05 | 55.77 | 55.77 | 54.08 | 54.51 | -3.795% | 4 | 23 | +8.420% |
| 2026-03-02 | 54.46 | 56.66 | 54.46 | 56.66 | +4.965% | 7 | 22 | +4.306% |
| 2026-02-27 | 53.98 | 53.98 | 53.98 | 53.98 | -5.298% | 3 | 24 | +9.485% |
| 2026-02-26 | 58.69 | 58.69 | 55.50 | 57.00 | -4.794% | 7 | 21 | +3.684% |
| 2026-02-25 | 59.87 | 59.87 | 59.87 | 59.87 | +14.715% | 5 | 13 | -1.286% |
| 2026-02-23 | 54.00 | 55.00 | 52.19 | 52.19 | -4.850% | 4 | 13 | +13.240% |
| 2026-02-20 | 56.73 | 57.05 | 54.85 | 54.85 | +3.981% | 11 | 12 | +7.748% |
| 2026-02-17 | 52.00 | 52.75 | 52.00 | 52.75 | 0.000% | 2 | 2 | +12.038% |