QQQ270319C00635000
QQQ Mar 19 2027 635.00 Call
optionOPRA
EODNov 5, 2026
54.00USD-35.622%(-29.88)122Vol2,646OI
QQQ270319C00635000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 71.46 | 71.46 | 54.00 | 54.00 | -35.622% | 122 | 2,555 | 0.000% |
| 2026-11-04 | 90.00 | 90.00 | 83.87 | 83.88 | +6.177% | 8 | 2,555 | -35.622% |
| 2026-11-03 | 79.00 | 79.00 | 79.00 | 79.00 | -0.051% | 2 | 2,553 | -31.646% |
| 2026-11-02 | 79.04 | 79.04 | 79.04 | 79.04 | -2.227% | 1 | 2,553 | -31.680% |
| 2026-10-30 | 87.98 | 87.98 | 80.84 | 80.84 | -16.384% | 39 | 2,516 | -33.201% |
| 2026-10-29 | 96.00 | 96.68 | 96.00 | 96.68 | -13.128% | 6 | 2,516 | -44.146% |
| 2026-10-28 | 111.28 | 111.29 | 111.28 | 111.29 | +7.724% | 2 | 2,516 | -51.478% |
| 2026-10-26 | 103.31 | 103.31 | 103.31 | 103.31 | +3.850% | 1 | 2,516 | -47.730% |
| 2026-10-23 | 99.48 | 99.48 | 99.48 | 99.48 | -9.176% | 1 | 2,516 | -45.718% |
| 2026-10-21 | 109.53 | 109.53 | 109.53 | 109.53 | +5.176% | 1 | 2,516 | -50.698% |
| 2026-10-20 | 104.14 | 104.14 | 104.14 | 104.14 | -3.162% | 2 | 2,514 | -48.147% |
| 2026-10-15 | 107.54 | 107.54 | 107.54 | 107.54 | -16.480% | 1 | 2,513 | -49.786% |
| 2026-10-13 | 128.86 | 128.86 | 128.76 | 128.76 | -3.709% | 2 | 2,513 | -58.062% |
| 2026-10-08 | 133.72 | 133.72 | 133.72 | 133.72 | -10.405% | 5 | 2,513 | -59.617% |
| 2026-10-06 | 149.25 | 149.25 | 149.25 | 149.25 | +4.385% | 1 | 2,512 | -63.819% |
| 2026-10-05 | 142.98 | 142.98 | 142.98 | 142.98 | +3.842% | 2 | 2,510 | -62.232% |
| 2026-10-02 | 140.31 | 140.31 | 137.69 | 137.69 | +3.480% | 3 | 2,508 | -60.781% |
| 2026-09-30 | 132.64 | 133.06 | 132.64 | 133.06 | +3.913% | 10 | 2,513 | -59.417% |
| 2026-09-29 | 128.05 | 128.05 | 128.05 | 128.05 | +0.313% | 3 | 2,513 | -57.829% |
| 2026-09-28 | 125.61 | 127.65 | 125.61 | 127.65 | -2.431% | 10 | 2,511 | -57.697% |
| 2026-09-23 | 130.83 | 130.83 | 130.83 | 130.83 | -4.371% | 3 | 2,512 | -58.725% |
| 2026-09-22 | 136.81 | 136.81 | 136.81 | 136.81 | +6.054% | 1 | 2,511 | -60.529% |
| 2026-09-21 | 126.31 | 129.00 | 126.31 | 129.00 | +15.830% | 3 | 2,514 | -58.140% |
| 2026-09-18 | 111.37 | 111.37 | 111.37 | 111.37 | +1.301% | 1 | 2,514 | -51.513% |
| 2026-09-17 | 110.15 | 110.15 | 109.94 | 109.94 | +5.407% | 6 | 2,513 | -50.882% |
| 2026-09-16 | 105.54 | 105.54 | 104.30 | 104.30 | +2.295% | 3 | 2,511 | -48.226% |
| 2026-09-14 | 101.77 | 101.96 | 101.77 | 101.96 | -3.144% | 11 | 2,506 | -47.038% |
| 2026-09-10 | 104.43 | 105.27 | 104.43 | 105.27 | -7.259% | 2 | 2,507 | -48.703% |
| 2026-09-09 | 113.51 | 113.51 | 113.51 | 113.51 | +0.416% | 1 | 2,507 | -52.427% |
| 2026-09-08 | 113.14 | 113.14 | 113.04 | 113.04 | +1.073% | 2 | 2,506 | -52.229% |
| 2026-09-03 | 111.87 | 111.87 | 111.84 | 111.84 | +1.231% | 2 | 2,505 | -51.717% |
| 2026-08-31 | 110.50 | 110.50 | 110.48 | 110.48 | +0.372% | 60 | 2,451 | -51.122% |
| 2026-08-26 | 110.07 | 110.07 | 110.07 | 110.07 | +4.789% | 1 | 2,450 | -50.940% |
| 2026-08-24 | 105.04 | 105.04 | 105.04 | 105.04 | -7.282% | 1 | 2,449 | -48.591% |
| 2026-08-20 | 113.29 | 113.29 | 113.29 | 113.29 | -11.596% | 2 | 2,449 | -52.335% |
| 2026-08-17 | 128.15 | 128.15 | 128.15 | 128.15 | +0.039% | 1 | 2,448 | -57.862% |
| 2026-08-14 | 131.08 | 131.08 | 128.10 | 128.10 | +2.007% | 5 | 2,448 | -57.845% |
| 2026-08-13 | 125.58 | 125.58 | 125.58 | 125.58 | +6.379% | 1 | 2,448 | -57.000% |
| 2026-08-11 | 117.95 | 118.05 | 117.95 | 118.05 | +12.162% | 2 | 2,449 | -54.257% |
| 2026-08-03 | 102.00 | 105.25 | 102.00 | 105.25 | +8.215% | 2 | 2,450 | -48.694% |
| 2026-07-31 | 102.59 | 102.59 | 97.26 | 97.26 | +9.527% | 2 | 2,449 | -44.479% |
| 2026-07-30 | 88.80 | 88.80 | 88.80 | 88.80 | -3.373% | 1 | 2,448 | -39.189% |
| 2026-07-28 | 91.90 | 91.90 | 91.90 | 91.90 | -6.435% | 1 | 2,448 | -41.240% |
| 2026-07-27 | 98.22 | 98.22 | 98.22 | 98.22 | -1.780% | 1 | 2,448 | -45.021% |
| 2026-07-24 | 100.00 | 100.00 | 100.00 | 100.00 | -3.363% | 1 | 2,449 | -46.000% |
| 2026-07-23 | 103.48 | 103.48 | 103.48 | 103.48 | -10.017% | 1 | 2,449 | -47.816% |
| 2026-07-22 | 115.00 | 115.00 | 115.00 | 115.00 | -3.564% | 1 | 2,449 | -53.043% |
| 2026-07-16 | 119.25 | 119.25 | 119.25 | 119.25 | -9.577% | 1 | 2,449 | -54.717% |
| 2026-07-09 | 128.06 | 131.88 | 128.06 | 131.88 | +11.188% | 11 | 2,448 | -59.054% |
| 2026-07-08 | 120.06 | 120.06 | 118.43 | 118.61 | -10.732% | 96 | 2,454 | -54.473% |
| 2026-07-06 | 132.87 | 132.87 | 132.87 | 132.87 | -1.468% | 1 | 2,455 | -59.359% |
| 2026-07-02 | 134.85 | 134.85 | 134.85 | 134.85 | -5.235% | 2 | 2,457 | -59.956% |
| 2026-06-30 | 142.28 | 142.30 | 142.28 | 142.30 | +6.044% | 2 | 2,458 | -62.052% |
| 2026-06-29 | 134.52 | 134.56 | 134.18 | 134.19 | +5.421% | 24 | 2,458 | -59.759% |
| 2026-06-26 | 127.29 | 127.29 | 127.29 | 127.29 | -2.958% | 1 | 2,457 | -57.577% |
| 2026-06-23 | 131.06 | 132.30 | 131.06 | 131.17 | -4.735% | 84 | 2,415 | -58.832% |
| 2026-06-05 | 137.71 | 137.71 | 137.69 | 137.69 | -8.718% | 2 | 2,415 | -60.781% |
| 2026-06-04 | 146.61 | 150.98 | 146.61 | 150.84 | -1.043% | 8 | 2,411 | -64.200% |
| 2026-06-03 | 150.42 | 152.43 | 150.42 | 152.43 | +0.947% | 2 | 2,412 | -64.574% |
| 2026-06-01 | 151.00 | 151.00 | 151.00 | 151.00 | +4.701% | 1 | 2,412 | -64.238% |
| 2026-05-29 | 145.50 | 145.50 | 144.22 | 144.22 | +29.940% | 21 | 2,400 | -62.557% |
| 2026-05-19 | 116.62 | 116.63 | 110.92 | 110.99 | -6.440% | 6 | 2,405 | -51.347% |
| 2026-05-18 | 119.43 | 119.43 | 114.30 | 118.63 | -6.221% | 13 | 2,404 | -54.480% |
| 2026-05-15 | 124.92 | 126.66 | 121.91 | 126.50 | -4.600% | 7 | 2,404 | -57.312% |
| 2026-05-14 | 132.60 | 132.60 | 132.60 | 132.60 | +5.196% | 1 | 2,404 | -59.276% |
| 2026-05-11 | 124.69 | 126.16 | 124.69 | 126.05 | +3.907% | 6 | 2,405 | -57.160% |
| 2026-05-08 | 121.19 | 121.31 | 121.19 | 121.31 | +10.062% | 3 | 2,404 | -55.486% |
| 2026-05-07 | 115.24 | 115.24 | 110.14 | 110.22 | -2.270% | 56 | 2,404 | -51.007% |
| 2026-05-06 | 106.02 | 112.78 | 105.76 | 112.78 | +12.275% | 19 | 2,378 | -52.119% |
| 2026-05-05 | 100.27 | 100.46 | 100.00 | 100.45 | +8.771% | 6 | 2,372 | -46.242% |
| 2026-05-04 | 92.16 | 92.35 | 91.97 | 92.35 | -0.731% | 6 | 2,372 | -41.527% |
| 2026-05-01 | 93.03 | 93.03 | 93.03 | 93.03 | +8.288% | 1 | 2,371 | -41.954% |
| 2026-04-30 | 85.58 | 86.09 | 85.42 | 85.91 | +3.769% | 1,632 | 2,371 | -37.144% |
| 2026-04-28 | 82.79 | 82.79 | 82.79 | 82.79 | -4.178% | 1 | 1,586 | -34.775% |
| 2026-04-27 | 86.40 | 86.40 | 86.40 | 86.40 | -1.257% | 21 | 1,586 | -37.500% |
| 2026-04-24 | 85.25 | 87.50 | 85.25 | 87.50 | +10.759% | 11 | 1,586 | -38.286% |
| 2026-04-22 | 79.09 | 79.09 | 79.00 | 79.00 | +11.850% | 21 | 1,585 | -31.646% |
| 2026-04-16 | 67.49 | 70.63 | 67.49 | 70.63 | +9.742% | 7 | 1,582 | -23.545% |
| 2026-04-15 | 64.36 | 64.36 | 64.36 | 64.36 | +6.733% | 10 | 1,581 | -16.097% |
| 2026-04-14 | 57.69 | 60.30 | 57.69 | 60.30 | +13.903% | 10 | 1,580 | -10.448% |
| 2026-04-13 | 52.94 | 52.94 | 52.94 | 52.94 | +3.298% | 1 | 1,580 | +2.002% |
| 2026-04-10 | 51.25 | 51.25 | 51.25 | 51.25 | +2.153% | 7 | 1,581 | +5.366% |
| 2026-04-09 | 48.02 | 51.21 | 48.02 | 50.17 | +3.401% | 11 | 1,575 | +7.634% |
| 2026-04-08 | 48.66 | 49.56 | 48.52 | 48.52 | +20.040% | 4 | 1,574 | +11.294% |
| 2026-04-06 | 40.52 | 40.52 | 40.42 | 40.42 | +14.699% | 2 | 1,573 | +33.597% |
| 2026-04-02 | 35.24 | 35.24 | 35.24 | 35.24 | -12.207% | 1 | 1,573 | +53.235% |
| 2026-04-01 | 40.09 | 41.42 | 40.09 | 40.14 | +9.135% | 38 | 1,573 | +34.529% |
| 2026-03-31 | 35.75 | 36.85 | 35.75 | 36.78 | +12.511% | 1,402 | 1,540 | +46.819% |
| 2026-03-27 | 34.58 | 34.58 | 32.69 | 32.69 | -18.275% | 26 | 139 | +65.188% |
| 2026-03-26 | 40.00 | 40.00 | 40.00 | 40.00 | -3.241% | 1 | 114 | +35.000% |
| 2026-03-24 | 41.34 | 41.34 | 41.34 | 41.34 | -9.836% | 4 | 114 | +30.624% |
| 2026-03-23 | 45.82 | 45.85 | 45.82 | 45.85 | +2.275% | 2 | 110 | +17.775% |
| 2026-03-19 | 45.01 | 45.04 | 44.83 | 44.83 | -8.659% | 9 | 110 | +20.455% |
| 2026-03-18 | 48.21 | 49.08 | 48.21 | 49.08 | -2.016% | 7 | 101 | +10.024% |
| 2026-03-17 | 50.09 | 50.09 | 50.09 | 50.09 | +1.438% | 1 | 94 | +7.806% |
| 2026-03-16 | 48.92 | 49.38 | 48.43 | 49.38 | +3.241% | 16 | 93 | +9.356% |
| 2026-03-13 | 50.36 | 50.36 | 47.64 | 47.83 | -4.359% | 15 | 96 | +12.900% |
| 2026-03-12 | 50.38 | 50.38 | 49.96 | 50.01 | -6.436% | 25 | 81 | +7.978% |
| 2026-03-11 | 53.92 | 54.41 | 53.00 | 53.45 | +0.225% | 22 | 57 | +1.029% |
| 2026-03-10 | 54.95 | 54.95 | 53.33 | 53.33 | +2.047% | 17 | 37 | +1.256% |
| 2026-03-06 | 52.26 | 52.26 | 52.26 | 52.26 | +0.713% | 2 | 21 | +3.330% |
| 2026-03-05 | 52.58 | 53.13 | 51.43 | 51.89 | -3.064% | 9 | 19 | +4.066% |
| 2026-03-04 | 53.53 | 53.53 | 53.53 | 53.53 | +0.262% | 1 | 10 | +0.878% |
| 2026-03-02 | 51.09 | 53.39 | 51.09 | 53.39 | -0.466% | 7 | 9 | +1.143% |
| 2026-02-24 | 53.72 | 53.72 | 53.64 | 53.64 | +7.066% | 2 | 4 | +0.671% |
| 2026-02-23 | 50.10 | 50.10 | 50.10 | 50.10 | +0.060% | 2 | 3 | +7.784% |
| 2026-02-19 | 50.07 | 50.07 | 50.07 | 50.07 | -6.166% | 1 | 4 | +7.849% |
| 2026-02-18 | 53.36 | 53.36 | 53.36 | 53.36 | +2.046% | 2 | 3 | +1.199% |
| 2026-02-13 | 52.32 | 52.32 | 52.29 | 52.29 | 0.000% | 2 | 1 | +3.270% |