QQQ270319C00645000
QQQ Mar 19 2027 645.00 Call
optionOPRA
EODNov 5, 2026
50.41USD-36.238%(-28.65)141Vol1,246OI
QQQ270319C00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 56.04 | 56.10 | 50.00 | 50.41 | -36.238% | 141 | 1,216 | 0.000% |
| 2026-11-04 | 81.64 | 81.64 | 79.06 | 79.06 | +11.746% | 3 | 1,218 | -36.238% |
| 2026-11-02 | 71.59 | 71.59 | 70.45 | 70.75 | -5.704% | 52 | 1,166 | -28.749% |
| 2026-10-30 | 80.16 | 80.69 | 74.55 | 75.03 | -26.800% | 18 | 1,169 | -32.814% |
| 2026-10-28 | 102.49 | 102.56 | 102.49 | 102.50 | +14.743% | 9 | 1,160 | -50.820% |
| 2026-10-23 | 89.33 | 89.33 | 89.33 | 89.33 | -4.173% | 1 | 1,159 | -43.569% |
| 2026-10-16 | 93.55 | 93.93 | 93.22 | 93.22 | -21.913% | 4 | 1,159 | -45.924% |
| 2026-10-13 | 119.38 | 119.38 | 119.38 | 119.38 | -7.529% | 1 | 1,160 | -57.773% |
| 2026-10-02 | 129.00 | 129.10 | 129.00 | 129.10 | +2.160% | 2 | 1,159 | -60.953% |
| 2026-09-25 | 126.37 | 126.37 | 126.37 | 126.37 | +30.737% | 1 | 1,160 | -60.109% |
| 2026-09-16 | 96.64 | 96.66 | 96.64 | 96.66 | +4.081% | 41 | 1,121 | -47.848% |
| 2026-09-15 | 92.87 | 92.87 | 92.87 | 92.87 | -1.086% | 1 | 1,122 | -45.720% |
| 2026-09-14 | 93.96 | 94.14 | 93.81 | 93.89 | -3.831% | 13 | 1,122 | -46.310% |
| 2026-09-10 | 98.08 | 98.08 | 97.63 | 97.63 | -7.827% | 38 | 1,084 | -48.366% |
| 2026-09-08 | 105.10 | 105.92 | 105.10 | 105.92 | +7.993% | 33 | 1,071 | -52.407% |
| 2026-09-03 | 98.08 | 98.08 | 98.08 | 98.08 | +0.667% | 1 | 1,071 | -48.603% |
| 2026-09-01 | 97.57 | 97.57 | 97.43 | 97.43 | -5.928% | 6 | 1,066 | -48.260% |
| 2026-08-31 | 103.57 | 103.57 | 103.57 | 103.57 | -14.834% | 1 | 1,066 | -51.328% |
| 2026-08-17 | 121.61 | 121.61 | 121.61 | 121.61 | +33.491% | 1 | 1,066 | -58.548% |
| 2026-07-31 | 91.10 | 91.10 | 91.10 | 91.10 | +2.880% | 1 | 1,065 | -44.665% |
| 2026-07-30 | 88.55 | 88.55 | 88.55 | 88.55 | +9.768% | 2 | 1,063 | -43.072% |
| 2026-07-29 | 80.67 | 80.67 | 80.67 | 80.67 | -14.290% | 1 | 1,062 | -37.511% |
| 2026-07-24 | 94.12 | 94.12 | 94.12 | 94.12 | -12.046% | 1 | 1,061 | -46.441% |
| 2026-07-20 | 107.01 | 107.01 | 107.01 | 107.01 | -10.076% | 6 | 1,061 | -52.892% |
| 2026-07-13 | 119.00 | 119.00 | 119.00 | 119.00 | -3.346% | 6 | 1,057 | -57.639% |
| 2026-07-10 | 123.18 | 123.18 | 123.12 | 123.12 | +2.056% | 2 | 1,056 | -59.056% |
| 2026-07-09 | 121.42 | 121.42 | 120.57 | 120.64 | +7.657% | 68 | 991 | -58.215% |
| 2026-07-08 | 112.17 | 112.18 | 112.06 | 112.06 | -5.514% | 4 | 990 | -55.015% |
| 2026-07-02 | 118.60 | 118.60 | 118.60 | 118.60 | -14.014% | 3 | 993 | -57.496% |
| 2026-06-30 | 134.75 | 137.95 | 134.61 | 137.93 | +10.787% | 20 | 990 | -63.452% |
| 2026-06-24 | 124.50 | 124.50 | 124.50 | 124.50 | -11.071% | 6 | 990 | -59.510% |
| 2026-06-15 | 140.00 | 140.00 | 140.00 | 140.00 | +11.554% | 1 | 991 | -63.993% |
| 2026-06-12 | 126.74 | 126.74 | 125.50 | 125.50 | +14.091% | 3 | 992 | -59.833% |
| 2026-06-11 | 110.00 | 110.00 | 110.00 | 110.00 | +2.345% | 1 | 992 | -54.173% |
| 2026-06-10 | 109.15 | 109.15 | 107.48 | 107.48 | -2.211% | 7 | 998 | -53.098% |
| 2026-06-09 | 118.62 | 118.62 | 109.72 | 109.91 | -5.624% | 3 | 998 | -54.135% |
| 2026-06-05 | 116.46 | 116.46 | 116.46 | 116.46 | -19.975% | 1 | 998 | -56.715% |
| 2026-06-03 | 145.53 | 145.53 | 145.53 | 145.53 | +0.442% | 3 | 1,001 | -65.361% |
| 2026-06-02 | 144.89 | 144.89 | 144.89 | 144.89 | +1.999% | 1 | 1,002 | -65.208% |
| 2026-06-01 | 144.72 | 144.72 | 142.05 | 142.05 | +3.853% | 3 | 1,001 | -64.512% |
| 2026-05-28 | 136.78 | 136.78 | 136.78 | 136.78 | +1.266% | 1 | 1,002 | -63.145% |
| 2026-05-27 | 135.07 | 135.07 | 135.07 | 135.07 | +9.759% | 1 | 1,003 | -62.679% |
| 2026-05-22 | 123.06 | 123.06 | 123.06 | 123.06 | +4.866% | 2 | 1,005 | -59.036% |
| 2026-05-21 | 117.36 | 117.36 | 117.35 | 117.35 | +13.000% | 2 | 1,004 | -57.043% |
| 2026-05-19 | 104.22 | 104.22 | 103.85 | 103.85 | -6.416% | 8 | 1,738 | -51.459% |
| 2026-05-18 | 110.29 | 110.97 | 108.13 | 110.97 | -6.842% | 1,208 | 1,713 | -54.573% |
| 2026-05-15 | 114.66 | 119.12 | 114.66 | 119.12 | -1.080% | 264 | 1,710 | -57.681% |
| 2026-05-13 | 120.47 | 120.54 | 120.42 | 120.42 | +6.331% | 6 | 1,710 | -58.138% |
| 2026-05-12 | 112.05 | 113.25 | 108.04 | 113.25 | -4.301% | 9 | 2,009 | -55.488% |
| 2026-05-11 | 115.78 | 118.42 | 115.78 | 118.34 | +2.494% | 610 | 2,009 | -57.402% |
| 2026-05-08 | 115.46 | 115.46 | 115.46 | 115.46 | +11.934% | 1 | 1,716 | -56.340% |
| 2026-05-07 | 105.22 | 105.22 | 103.10 | 103.15 | -1.818% | 57 | 1,716 | -51.129% |
| 2026-05-06 | 98.40 | 105.84 | 98.40 | 105.06 | +12.520% | 16 | 1,715 | -52.018% |
| 2026-05-05 | 92.86 | 93.37 | 92.83 | 93.37 | +9.064% | 4 | 1,715 | -46.010% |
| 2026-05-04 | 89.48 | 89.48 | 84.26 | 85.61 | -1.632% | 355 | 1,714 | -41.117% |
| 2026-05-01 | 87.03 | 87.03 | 87.03 | 87.03 | +5.491% | 2 | 1,604 | -42.077% |
| 2026-04-30 | 79.30 | 82.50 | 79.18 | 82.50 | +8.055% | 2,673 | 1,604 | -38.897% |
| 2026-04-29 | 76.35 | 76.35 | 76.35 | 76.35 | -1.152% | 1 | 517 | -33.975% |
| 2026-04-28 | 76.61 | 77.24 | 76.61 | 77.24 | -4.347% | 2 | 517 | -34.736% |
| 2026-04-24 | 80.75 | 80.75 | 80.75 | 80.75 | +7.095% | 38 | 516 | -37.573% |
| 2026-04-23 | 75.40 | 75.40 | 75.40 | 75.40 | +2.446% | 6 | 554 | -33.143% |
| 2026-04-22 | 73.60 | 73.60 | 73.60 | 73.60 | +9.442% | 1 | 552 | -31.508% |
| 2026-04-21 | 68.42 | 68.69 | 67.16 | 67.25 | -1.190% | 66 | 554 | -25.041% |
| 2026-04-20 | 68.00 | 68.06 | 66.24 | 68.06 | -1.676% | 262 | 490 | -25.933% |
| 2026-04-17 | 69.00 | 70.32 | 67.96 | 69.22 | +4.879% | 11 | 239 | -27.174% |
| 2026-04-16 | 66.00 | 66.00 | 66.00 | 66.00 | +8.161% | 1 | 243 | -23.621% |
| 2026-04-15 | 59.74 | 61.02 | 59.74 | 61.02 | +11.799% | 13 | 242 | -17.388% |
| 2026-04-14 | 52.21 | 55.08 | 52.21 | 54.58 | +25.385% | 9 | 229 | -7.640% |
| 2026-04-08 | 45.02 | 45.02 | 43.53 | 43.53 | +24.159% | 5 | 221 | +15.805% |
| 2026-04-07 | 35.05 | 35.06 | 35.05 | 35.06 | -4.469% | 2 | 221 | +43.782% |
| 2026-04-06 | 36.39 | 36.70 | 36.39 | 36.70 | +1.747% | 6 | 221 | +37.357% |
| 2026-04-01 | 36.33 | 36.35 | 36.07 | 36.07 | +37.357% | 3 | 221 | +39.756% |
| 2026-03-30 | 28.16 | 28.16 | 26.26 | 26.26 | -8.502% | 4 | 221 | +91.965% |
| 2026-03-27 | 28.79 | 28.79 | 28.70 | 28.70 | -12.739% | 4 | 219 | +75.645% |
| 2026-03-26 | 35.40 | 35.40 | 32.89 | 32.89 | -13.561% | 11 | 222 | +53.268% |
| 2026-03-25 | 38.60 | 38.60 | 38.05 | 38.05 | +1.305% | 115 | 214 | +32.484% |
| 2026-03-24 | 37.56 | 37.56 | 37.56 | 37.56 | -2.568% | 1 | 102 | +34.212% |
| 2026-03-23 | 41.25 | 41.25 | 38.55 | 38.55 | +4.642% | 2 | 102 | +30.765% |
| 2026-03-20 | 36.40 | 36.84 | 36.40 | 36.84 | -8.061% | 3 | 100 | +36.835% |
| 2026-03-19 | 40.36 | 40.37 | 40.07 | 40.07 | -7.481% | 10 | 97 | +25.805% |
| 2026-03-18 | 43.33 | 43.62 | 43.31 | 43.31 | -1.947% | 5 | 87 | +16.393% |
| 2026-03-16 | 44.43 | 44.43 | 44.17 | 44.17 | +5.468% | 3 | 82 | +14.127% |
| 2026-03-13 | 45.41 | 45.44 | 41.88 | 41.88 | -7.098% | 11 | 79 | +20.368% |
| 2026-03-12 | 45.34 | 45.37 | 45.06 | 45.08 | -5.671% | 14 | 68 | +11.823% |
| 2026-03-11 | 48.68 | 49.26 | 47.79 | 47.79 | -1.076% | 21 | 54 | +5.482% |
| 2026-03-10 | 48.43 | 49.67 | 48.16 | 48.31 | +3.915% | 20 | 35 | +4.347% |
| 2026-03-06 | 47.16 | 47.18 | 46.49 | 46.49 | -2.168% | 3 | 16 | +8.432% |
| 2026-03-05 | 47.42 | 48.01 | 46.36 | 47.52 | -4.521% | 7 | 13 | +6.082% |
| 2026-03-04 | 48.30 | 49.77 | 48.30 | 49.77 | +13.604% | 5 | 8 | +1.286% |
| 2026-03-03 | 43.87 | 43.87 | 43.81 | 43.81 | -9.013% | 4 | 8 | +15.065% |
| 2026-03-02 | 46.88 | 48.15 | 46.88 | 48.15 | +3.906% | 5 | 6 | +4.694% |
| 2026-02-13 | 46.34 | 46.34 | 46.34 | 46.34 | 0.000% | 1 | 1 | +8.783% |