QQQ270319C00640000
QQQ Mar 19 2027 640.00 Call
optionOPRA
EODNov 5, 2026
53.08USD-36.002%(-29.86)111Vol898OI
QQQ270319C00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 69.91 | 69.91 | 53.08 | 53.08 | -36.002% | 111 | 899 | 0.000% |
| 2026-11-04 | 81.45 | 83.06 | 81.45 | 82.94 | +8.560% | 3 | 900 | -36.002% |
| 2026-11-03 | 76.40 | 76.40 | 76.40 | 76.40 | +1.867% | 1 | 899 | -30.524% |
| 2026-11-02 | 82.81 | 82.81 | 73.35 | 75.00 | -6.693% | 12 | 897 | -29.227% |
| 2026-10-30 | 81.98 | 81.98 | 78.81 | 80.38 | -20.044% | 4 | 897 | -33.964% |
| 2026-10-29 | 100.83 | 100.83 | 100.53 | 100.53 | -4.882% | 2 | 895 | -47.200% |
| 2026-10-27 | 105.62 | 105.69 | 105.62 | 105.69 | +7.169% | 2 | 896 | -49.778% |
| 2026-10-26 | 98.62 | 98.62 | 98.62 | 98.62 | +1.870% | 1 | 896 | -46.177% |
| 2026-10-22 | 96.81 | 96.81 | 96.81 | 96.81 | -12.626% | 1 | 897 | -45.171% |
| 2026-10-21 | 106.91 | 110.80 | 106.91 | 110.80 | +5.504% | 5 | 896 | -52.094% |
| 2026-10-19 | 103.48 | 105.02 | 103.48 | 105.02 | +6.652% | 8 | 893 | -49.457% |
| 2026-10-16 | 104.90 | 104.90 | 98.47 | 98.47 | -7.104% | 17 | 891 | -46.095% |
| 2026-10-15 | 103.52 | 106.00 | 103.52 | 106.00 | -5.306% | 10 | 889 | -49.925% |
| 2026-10-14 | 112.00 | 112.00 | 111.94 | 111.94 | -15.523% | 2 | 889 | -52.582% |
| 2026-10-09 | 132.51 | 132.51 | 132.51 | 132.51 | -4.868% | 1 | 888 | -59.943% |
| 2026-10-05 | 139.29 | 139.29 | 139.29 | 139.29 | +0.935% | 1 | 888 | -61.892% |
| 2026-10-02 | 138.00 | 138.00 | 138.00 | 138.00 | +8.057% | 1 | 889 | -61.536% |
| 2026-10-01 | 127.71 | 127.71 | 127.71 | 127.71 | -0.328% | 1 | 890 | -58.437% |
| 2026-09-30 | 128.15 | 128.32 | 128.13 | 128.13 | -0.101% | 4 | 888 | -58.573% |
| 2026-09-25 | 128.26 | 128.26 | 128.26 | 128.26 | +1.295% | 2 | 888 | -58.615% |
| 2026-09-23 | 126.35 | 126.62 | 126.35 | 126.62 | +5.640% | 7 | 883 | -58.079% |
| 2026-09-21 | 119.86 | 119.86 | 119.86 | 119.86 | +9.501% | 1 | 883 | -55.715% |
| 2026-09-18 | 109.46 | 109.46 | 109.46 | 109.46 | +3.803% | 2 | 885 | -51.507% |
| 2026-09-17 | 105.69 | 105.69 | 105.45 | 105.45 | +3.851% | 38 | 891 | -49.663% |
| 2026-09-16 | 101.65 | 101.85 | 101.52 | 101.54 | +3.128% | 10 | 891 | -47.725% |
| 2026-09-15 | 98.61 | 98.61 | 98.46 | 98.46 | -3.376% | 16 | 891 | -46.090% |
| 2026-09-14 | 97.85 | 101.90 | 97.85 | 101.90 | -6.539% | 12 | 898 | -47.910% |
| 2026-09-08 | 109.09 | 109.09 | 109.03 | 109.03 | +7.940% | 16 | 884 | -51.316% |
| 2026-09-01 | 101.01 | 101.01 | 101.01 | 101.01 | -7.160% | 2 | 884 | -47.451% |
| 2026-08-28 | 108.80 | 108.80 | 108.80 | 108.80 | +3.936% | 1 | 884 | -51.213% |
| 2026-08-25 | 107.59 | 107.59 | 104.68 | 104.68 | -17.019% | 2 | 883 | -49.293% |
| 2026-08-17 | 126.15 | 126.15 | 126.15 | 126.15 | +2.328% | 2 | 881 | -57.923% |
| 2026-08-14 | 128.38 | 128.38 | 123.28 | 123.28 | +2.708% | 55 | 855 | -56.944% |
| 2026-08-07 | 118.00 | 120.03 | 118.00 | 120.03 | +3.057% | 11 | 854 | -55.778% |
| 2026-08-04 | 116.47 | 116.47 | 116.47 | 116.47 | +36.670% | 1 | 855 | -54.426% |
| 2026-07-30 | 85.22 | 85.22 | 85.22 | 85.22 | +10.675% | 2 | 857 | -37.714% |
| 2026-07-29 | 80.49 | 80.49 | 77.00 | 77.00 | -11.616% | 8 | 852 | -31.065% |
| 2026-07-28 | 87.12 | 87.12 | 87.12 | 87.12 | -11.102% | 3 | 849 | -39.073% |
| 2026-07-24 | 98.00 | 98.00 | 98.00 | 98.00 | -3.133% | 2 | 847 | -45.837% |
| 2026-07-23 | 103.62 | 103.62 | 101.17 | 101.17 | -19.129% | 2 | 845 | -47.534% |
| 2026-07-14 | 125.10 | 125.10 | 125.10 | 125.10 | +5.330% | 3 | 845 | -57.570% |
| 2026-07-13 | 118.74 | 118.77 | 118.74 | 118.77 | +6.045% | 3 | 848 | -55.309% |
| 2026-07-08 | 115.76 | 115.79 | 112.00 | 112.00 | -19.116% | 37 | 821 | -52.607% |
| 2026-06-30 | 138.51 | 138.56 | 138.46 | 138.47 | +6.156% | 16 | 821 | -61.667% |
| 2026-06-29 | 130.78 | 130.82 | 130.44 | 130.44 | +3.017% | 68 | 812 | -59.307% |
| 2026-06-25 | 126.62 | 126.62 | 126.62 | 126.62 | -1.078% | 5 | 817 | -58.079% |
| 2026-06-23 | 128.00 | 128.00 | 128.00 | 128.00 | -11.388% | 1 | 817 | -58.531% |
| 2026-06-22 | 146.55 | 146.55 | 144.45 | 144.45 | -1.735% | 2 | 817 | -63.254% |
| 2026-06-18 | 147.00 | 147.00 | 147.00 | 147.00 | +15.566% | 1 | 818 | -63.891% |
| 2026-06-12 | 127.20 | 127.20 | 127.20 | 127.20 | +5.002% | 2 | 818 | -58.270% |
| 2026-06-11 | 121.14 | 121.14 | 121.14 | 121.14 | +4.883% | 18 | 818 | -56.183% |
| 2026-06-09 | 121.00 | 121.00 | 115.50 | 115.50 | -13.677% | 3 | 818 | -54.043% |
| 2026-06-05 | 135.00 | 135.00 | 133.80 | 133.80 | -9.060% | 2 | 819 | -60.329% |
| 2026-06-04 | 144.76 | 147.13 | 144.75 | 147.13 | -0.507% | 3 | 820 | -63.923% |
| 2026-06-01 | 147.88 | 147.88 | 147.88 | 147.88 | +9.104% | 3 | 823 | -64.106% |
| 2026-05-26 | 135.54 | 135.54 | 135.54 | 135.54 | +14.149% | 1 | 823 | -60.838% |
| 2026-05-20 | 118.74 | 118.74 | 118.74 | 118.74 | +5.782% | 2 | 898 | -55.297% |
| 2026-05-19 | 108.00 | 112.33 | 108.00 | 112.25 | -0.848% | 8 | 894 | -52.713% |
| 2026-05-18 | 113.16 | 113.27 | 110.95 | 113.21 | -7.440% | 138 | 1,022 | -53.114% |
| 2026-05-15 | 118.36 | 123.96 | 118.36 | 122.31 | -5.054% | 406 | 836 | -56.602% |
| 2026-05-14 | 128.82 | 128.82 | 128.82 | 128.82 | +7.261% | 1 | 836 | -58.795% |
| 2026-05-13 | 118.84 | 120.10 | 118.84 | 120.10 | +7.472% | 5 | 993 | -55.803% |
| 2026-05-12 | 111.50 | 112.47 | 109.41 | 111.75 | -7.744% | 503 | 993 | -52.501% |
| 2026-05-11 | 121.80 | 122.09 | 121.13 | 121.13 | +1.491% | 791 | 993 | -56.179% |
| 2026-05-08 | 119.20 | 119.35 | 119.19 | 119.35 | +11.803% | 17 | 388 | -55.526% |
| 2026-05-07 | 107.53 | 107.53 | 106.75 | 106.75 | -0.364% | 25 | 389 | -50.276% |
| 2026-05-06 | 103.05 | 107.17 | 102.40 | 107.14 | +9.944% | 46 | 376 | -50.457% |
| 2026-05-05 | 96.48 | 97.50 | 95.91 | 97.45 | +8.871% | 27 | 383 | -45.531% |
| 2026-05-04 | 88.89 | 89.51 | 88.89 | 89.51 | -0.721% | 3 | 381 | -40.699% |
| 2026-05-01 | 89.50 | 90.16 | 89.50 | 90.16 | +5.673% | 7 | 389 | -41.127% |
| 2026-04-30 | 78.54 | 86.04 | 78.54 | 85.32 | +4.649% | 15 | 389 | -37.787% |
| 2026-04-29 | 81.47 | 81.72 | 81.41 | 81.53 | +5.200% | 4 | 383 | -34.895% |
| 2026-04-28 | 80.41 | 80.41 | 77.50 | 77.50 | -5.488% | 2 | 382 | -31.510% |
| 2026-04-27 | 82.00 | 82.00 | 82.00 | 82.00 | -2.125% | 5 | 381 | -35.268% |
| 2026-04-24 | 77.76 | 83.78 | 77.76 | 83.78 | +9.202% | 4 | 381 | -36.644% |
| 2026-04-22 | 72.83 | 76.77 | 72.39 | 76.72 | +9.600% | 15 | 383 | -30.813% |
| 2026-04-21 | 70.10 | 70.10 | 70.00 | 70.00 | -3.541% | 2 | 395 | -24.171% |
| 2026-04-17 | 71.00 | 73.15 | 71.00 | 72.57 | +8.735% | 56 | 395 | -26.857% |
| 2026-04-16 | 66.65 | 67.81 | 64.44 | 66.74 | +4.789% | 14 | 386 | -20.467% |
| 2026-04-15 | 58.81 | 63.69 | 58.81 | 63.69 | +8.482% | 11 | 383 | -16.659% |
| 2026-04-14 | 54.75 | 58.96 | 54.75 | 58.71 | +16.999% | 69 | 383 | -9.590% |
| 2026-04-13 | 50.52 | 50.52 | 50.18 | 50.18 | +0.360% | 8 | 348 | +5.779% |
| 2026-04-10 | 49.00 | 50.00 | 49.00 | 50.00 | +3.391% | 2 | 341 | +6.160% |
| 2026-04-09 | 47.85 | 48.36 | 47.85 | 48.36 | +5.039% | 37 | 340 | +9.760% |
| 2026-04-08 | 45.92 | 46.04 | 45.80 | 46.04 | +23.266% | 4 | 340 | +15.291% |
| 2026-04-07 | 37.35 | 37.35 | 37.35 | 37.35 | -4.009% | 1 | 339 | +42.115% |
| 2026-04-06 | 39.00 | 39.14 | 38.91 | 38.91 | +4.766% | 7 | 338 | +36.417% |
| 2026-04-02 | 33.50 | 37.90 | 33.28 | 37.14 | -2.724% | 4 | 333 | +42.919% |
| 2026-04-01 | 36.88 | 39.24 | 36.88 | 38.18 | +8.775% | 73 | 333 | +39.026% |
| 2026-03-31 | 31.30 | 35.10 | 31.30 | 35.10 | +22.942% | 7 | 299 | +51.225% |
| 2026-03-30 | 30.87 | 30.87 | 28.55 | 28.55 | -6.547% | 6 | 295 | +85.919% |
| 2026-03-27 | 32.40 | 32.40 | 30.55 | 30.55 | -14.161% | 42 | 293 | +73.748% |
| 2026-03-26 | 37.00 | 37.00 | 35.59 | 35.59 | -14.468% | 29 | 251 | +49.143% |
| 2026-03-25 | 41.61 | 41.61 | 41.61 | 41.61 | +5.959% | 11 | 244 | +27.565% |
| 2026-03-24 | 39.80 | 39.80 | 39.27 | 39.27 | -7.295% | 17 | 233 | +35.167% |
| 2026-03-19 | 42.65 | 42.66 | 42.36 | 42.36 | -6.901% | 10 | 217 | +25.307% |
| 2026-03-18 | 45.74 | 46.45 | 45.50 | 45.50 | -3.887% | 5 | 213 | +16.659% |
| 2026-03-17 | 47.31 | 47.37 | 47.22 | 47.34 | +0.809% | 8 | 212 | +12.125% |
| 2026-03-16 | 46.45 | 47.59 | 46.00 | 46.96 | -1.427% | 236 | 210 | +13.032% |
| 2026-03-13 | 47.83 | 47.84 | 47.61 | 47.64 | +0.295% | 10 | 91 | +11.419% |
| 2026-03-12 | 47.89 | 47.89 | 47.46 | 47.50 | -7.063% | 19 | 81 | +11.747% |
| 2026-03-11 | 51.33 | 51.79 | 50.86 | 51.11 | +0.868% | 23 | 74 | +3.854% |
| 2026-03-10 | 50.90 | 51.25 | 50.67 | 50.67 | +2.841% | 20 | 62 | +4.756% |
| 2026-03-05 | 49.99 | 50.49 | 48.85 | 49.27 | +6.185% | 14 | 55 | +7.733% |
| 2026-03-03 | 46.40 | 46.40 | 46.40 | 46.40 | -6.771% | 1 | 47 | +14.397% |
| 2026-03-02 | 49.51 | 50.58 | 49.51 | 49.77 | +1.717% | 6 | 46 | +6.651% |
| 2026-02-27 | 48.93 | 48.93 | 48.93 | 48.93 | -11.004% | 1 | 43 | +8.482% |
| 2026-02-25 | 54.98 | 54.98 | 54.98 | 54.98 | +7.719% | 2 | 40 | -3.456% |
| 2026-02-24 | 51.11 | 51.11 | 51.04 | 51.04 | 0.000% | 60 | 40 | +3.997% |