QQQ270319C00650000
QQQ Mar 19 2027 650.00 Call
optionOPRA
EODNov 5, 2026
44.53USD-38.469%(-27.84)1,431Vol2,459OI
QQQ270319C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 65.01 | 65.01 | 44.53 | 44.53 | -38.469% | 1,431 | 1,824 | 0.000% |
| 2026-11-04 | 70.00 | 77.82 | 70.00 | 72.37 | +4.129% | 131 | 1,859 | -38.469% |
| 2026-11-03 | 68.50 | 71.30 | 68.50 | 69.50 | +4.716% | 87 | 1,830 | -35.928% |
| 2026-11-02 | 75.73 | 78.51 | 66.30 | 66.37 | -6.810% | 75 | 1,797 | -32.906% |
| 2026-10-30 | 78.42 | 78.42 | 70.00 | 71.22 | -21.304% | 24 | 1,792 | -37.475% |
| 2026-10-29 | 92.00 | 92.00 | 89.33 | 90.50 | -8.816% | 50 | 1,779 | -50.796% |
| 2026-10-28 | 98.00 | 99.25 | 97.72 | 99.25 | +2.775% | 11 | 1,778 | -55.134% |
| 2026-10-27 | 96.57 | 96.57 | 96.57 | 96.57 | +9.989% | 2 | 1,776 | -53.888% |
| 2026-10-26 | 87.80 | 87.80 | 87.80 | 87.80 | +4.961% | 1 | 1,776 | -49.282% |
| 2026-10-22 | 87.66 | 87.66 | 83.65 | 83.65 | -18.151% | 6 | 1,772 | -46.766% |
| 2026-10-21 | 98.36 | 103.00 | 98.03 | 102.20 | +3.683% | 8 | 1,772 | -56.429% |
| 2026-10-20 | 98.57 | 98.57 | 98.57 | 98.57 | +2.464% | 1 | 1,772 | -54.824% |
| 2026-10-19 | 96.00 | 96.80 | 95.06 | 96.20 | +8.090% | 18 | 1,775 | -53.711% |
| 2026-10-16 | 95.16 | 95.16 | 89.00 | 89.00 | -12.263% | 918 | 2,039 | -49.966% |
| 2026-10-15 | 97.62 | 101.44 | 94.63 | 101.44 | -1.990% | 5 | 2,038 | -56.102% |
| 2026-10-14 | 105.00 | 105.00 | 103.50 | 103.50 | -10.568% | 8 | 2,044 | -56.976% |
| 2026-10-13 | 114.26 | 115.75 | 114.14 | 115.73 | -4.006% | 10 | 2,037 | -61.523% |
| 2026-10-12 | 120.72 | 120.72 | 120.56 | 120.56 | -3.537% | 6 | 2,035 | -63.064% |
| 2026-10-09 | 124.27 | 124.98 | 124.27 | 124.98 | -3.475% | 51 | 2,051 | -64.370% |
| 2026-10-07 | 129.48 | 129.48 | 129.48 | 129.48 | -3.048% | 3 | 2,054 | -65.609% |
| 2026-10-06 | 134.25 | 134.30 | 133.50 | 133.55 | +2.589% | 7 | 2,050 | -66.657% |
| 2026-10-05 | 127.44 | 130.18 | 127.44 | 130.18 | +3.531% | 4 | 2,048 | -65.794% |
| 2026-10-02 | 125.48 | 125.74 | 125.48 | 125.74 | +4.618% | 2 | 2,049 | -64.586% |
| 2026-09-30 | 120.19 | 120.19 | 120.19 | 120.19 | +5.181% | 1 | 2,050 | -62.950% |
| 2026-09-29 | 114.65 | 114.65 | 114.27 | 114.27 | +1.366% | 2 | 2,051 | -61.031% |
| 2026-09-28 | 110.70 | 112.73 | 110.70 | 112.73 | -7.431% | 2 | 2,050 | -60.499% |
| 2026-09-25 | 121.78 | 121.78 | 121.78 | 121.78 | +2.182% | 1 | 2,050 | -63.434% |
| 2026-09-23 | 117.23 | 119.18 | 117.23 | 119.18 | -4.034% | 9 | 2,056 | -62.636% |
| 2026-09-22 | 119.44 | 124.19 | 119.44 | 124.19 | +4.361% | 8 | 2,056 | -64.144% |
| 2026-09-21 | 114.84 | 119.00 | 114.84 | 119.00 | +19.598% | 18 | 2,050 | -62.580% |
| 2026-09-18 | 97.01 | 99.50 | 96.27 | 99.50 | +2.146% | 76 | 1,990 | -55.246% |
| 2026-09-17 | 95.97 | 97.67 | 95.97 | 97.41 | +11.594% | 5 | 1,987 | -54.286% |
| 2026-09-16 | 92.18 | 93.74 | 86.80 | 87.29 | -5.325% | 59 | 2,031 | -48.986% |
| 2026-09-15 | 92.20 | 92.20 | 92.20 | 92.20 | +3.259% | 1 | 2,032 | -51.703% |
| 2026-09-14 | 89.50 | 90.26 | 89.29 | 89.29 | -9.488% | 9 | 2,026 | -50.129% |
| 2026-09-11 | 97.00 | 98.65 | 97.00 | 98.65 | +5.961% | 2 | 2,026 | -54.861% |
| 2026-09-10 | 93.42 | 94.05 | 93.10 | 93.10 | -8.672% | 3 | 2,025 | -52.170% |
| 2026-09-08 | 101.17 | 101.98 | 101.13 | 101.94 | +2.659% | 20 | 2,024 | -56.317% |
| 2026-09-03 | 99.30 | 99.30 | 99.30 | 99.30 | +7.085% | 1 | 2,024 | -55.156% |
| 2026-09-02 | 92.63 | 92.73 | 92.63 | 92.73 | -1.035% | 2 | 2,023 | -51.979% |
| 2026-09-01 | 93.03 | 94.71 | 93.03 | 93.70 | -5.267% | 23 | 2,012 | -52.476% |
| 2026-08-31 | 98.89 | 98.91 | 98.89 | 98.91 | +2.444% | 2 | 2,011 | -54.979% |
| 2026-08-25 | 96.55 | 96.55 | 96.55 | 96.55 | +3.761% | 50 | 2,012 | -53.879% |
| 2026-08-24 | 93.45 | 93.45 | 93.05 | 93.05 | -6.228% | 3 | 2,009 | -52.144% |
| 2026-08-20 | 100.65 | 100.65 | 99.00 | 99.23 | -4.504% | 8 | 2,016 | -55.124% |
| 2026-08-19 | 104.75 | 105.58 | 103.91 | 103.91 | -1.283% | 7 | 2,014 | -57.146% |
| 2026-08-18 | 107.40 | 107.40 | 105.05 | 105.26 | -9.524% | 12 | 2,013 | -57.695% |
| 2026-08-17 | 116.34 | 116.34 | 116.34 | 116.34 | -1.607% | 1 | 2,012 | -61.724% |
| 2026-08-13 | 117.00 | 118.24 | 117.00 | 118.24 | +11.547% | 3 | 2,014 | -62.339% |
| 2026-08-11 | 106.00 | 106.00 | 106.00 | 106.00 | -3.196% | 1 | 2,013 | -57.991% |
| 2026-08-06 | 109.50 | 109.50 | 109.50 | 109.50 | -0.455% | 1 | 2,013 | -59.333% |
| 2026-08-05 | 118.28 | 118.28 | 110.00 | 110.00 | -3.084% | 12 | 2,007 | -59.518% |
| 2026-08-04 | 103.04 | 113.50 | 103.04 | 113.50 | +19.198% | 2 | 2,007 | -60.767% |
| 2026-08-03 | 90.44 | 95.26 | 90.44 | 95.22 | +12.024% | 4 | 2,008 | -53.235% |
| 2026-07-31 | 86.00 | 86.70 | 85.00 | 85.00 | +2.200% | 4 | 2,009 | -47.612% |
| 2026-07-30 | 83.17 | 83.17 | 83.17 | 83.17 | +20.536% | 5 | 2,004 | -46.459% |
| 2026-07-29 | 72.91 | 77.52 | 69.00 | 69.00 | -12.325% | 7 | 2,001 | -35.464% |
| 2026-07-28 | 77.00 | 79.03 | 77.00 | 78.70 | -5.009% | 3 | 1,999 | -43.418% |
| 2026-07-27 | 91.27 | 91.27 | 82.62 | 82.85 | -6.585% | 7 | 1,995 | -46.252% |
| 2026-07-24 | 90.80 | 90.80 | 88.69 | 88.69 | -15.973% | 21 | 1,997 | -49.791% |
| 2026-07-22 | 105.56 | 105.56 | 105.55 | 105.55 | +5.287% | 2 | 1,998 | -57.811% |
| 2026-07-20 | 103.08 | 103.08 | 100.07 | 100.25 | +0.250% | 7 | 1,997 | -55.581% |
| 2026-07-17 | 96.82 | 102.37 | 96.82 | 100.00 | -6.350% | 14 | 2,008 | -55.470% |
| 2026-07-16 | 106.78 | 106.78 | 106.78 | 106.78 | -6.169% | 1 | 2,008 | -58.297% |
| 2026-07-15 | 113.80 | 113.80 | 113.80 | 113.80 | -1.897% | 1 | 2,007 | -60.870% |
| 2026-07-14 | 116.00 | 116.00 | 116.00 | 116.00 | +4.345% | 1 | 2,007 | -61.612% |
| 2026-07-13 | 110.63 | 111.17 | 110.63 | 111.17 | +0.488% | 6 | 2,006 | -59.944% |
| 2026-07-08 | 110.63 | 110.63 | 110.63 | 110.63 | +1.365% | 5 | 2,006 | -59.749% |
| 2026-07-07 | 109.00 | 109.14 | 109.00 | 109.14 | -9.965% | 5 | 2,006 | -59.199% |
| 2026-07-06 | 121.22 | 121.22 | 121.22 | 121.22 | +8.426% | 1 | 2,005 | -63.265% |
| 2026-07-02 | 126.88 | 126.88 | 111.80 | 111.80 | -10.560% | 3 | 2,002 | -60.170% |
| 2026-07-01 | 125.00 | 125.00 | 125.00 | 125.00 | -4.536% | 2 | 2,000 | -64.376% |
| 2026-06-30 | 130.91 | 130.94 | 130.91 | 130.94 | +6.257% | 11 | 2,000 | -65.992% |
| 2026-06-29 | 109.83 | 123.46 | 109.83 | 123.23 | +6.989% | 94 | 1,935 | -63.864% |
| 2026-06-24 | 118.88 | 119.52 | 113.95 | 115.18 | -4.017% | 216 | 2,147 | -61.339% |
| 2026-06-23 | 125.70 | 125.70 | 120.00 | 120.00 | -11.791% | 2 | 2,146 | -62.892% |
| 2026-06-22 | 136.07 | 136.20 | 135.91 | 136.04 | +3.847% | 62 | 2,186 | -67.267% |
| 2026-06-16 | 139.80 | 139.80 | 131.00 | 131.00 | -5.783% | 2 | 2,198 | -66.008% |
| 2026-06-15 | 137.11 | 140.17 | 137.11 | 139.04 | +13.595% | 15 | 2,201 | -67.973% |
| 2026-06-12 | 122.57 | 123.86 | 122.05 | 122.40 | +3.729% | 100 | 2,153 | -63.619% |
| 2026-06-11 | 107.96 | 118.00 | 107.96 | 118.00 | +15.914% | 3 | 2,154 | -62.263% |
| 2026-06-10 | 104.42 | 105.34 | 101.80 | 101.80 | -6.777% | 17 | 2,148 | -56.257% |
| 2026-06-09 | 102.50 | 109.20 | 102.50 | 109.20 | -0.961% | 4 | 2,150 | -59.222% |
| 2026-06-05 | 127.50 | 127.50 | 110.26 | 110.26 | -17.519% | 10 | 2,154 | -59.614% |
| 2026-06-04 | 133.80 | 133.80 | 133.23 | 133.68 | -3.966% | 14 | 2,150 | -66.689% |
| 2026-06-03 | 139.75 | 139.75 | 139.20 | 139.20 | -0.315% | 2 | 2,152 | -68.010% |
| 2026-06-02 | 139.49 | 139.87 | 139.19 | 139.64 | +2.466% | 24 | 2,176 | -68.111% |
| 2026-06-01 | 135.31 | 136.28 | 134.80 | 136.28 | +1.308% | 4 | 2,178 | -67.325% |
| 2026-05-29 | 137.00 | 137.00 | 132.85 | 134.52 | +1.219% | 15 | 2,188 | -66.897% |
| 2026-05-28 | 131.45 | 133.00 | 131.45 | 132.90 | +4.976% | 13 | 2,198 | -66.494% |
| 2026-05-27 | 128.01 | 128.01 | 126.15 | 126.60 | +0.540% | 27 | 2,204 | -64.826% |
| 2026-05-26 | 123.87 | 126.22 | 123.87 | 125.92 | +5.372% | 17 | 2,206 | -64.636% |
| 2026-05-22 | 119.50 | 119.50 | 119.50 | 119.50 | +9.633% | 1 | 2,207 | -62.736% |
| 2026-05-21 | 111.48 | 111.48 | 109.00 | 109.00 | -3.634% | 2 | 2,246 | -59.147% |
| 2026-05-20 | 110.00 | 113.19 | 110.00 | 113.11 | +8.239% | 205 | 2,405 | -60.631% |
| 2026-05-19 | 105.75 | 105.75 | 100.97 | 104.50 | -1.619% | 41 | 2,388 | -57.388% |
| 2026-05-18 | 113.00 | 113.00 | 103.88 | 106.22 | -7.361% | 14 | 2,390 | -58.078% |
| 2026-05-15 | 112.63 | 114.66 | 111.00 | 114.66 | -5.279% | 241 | 2,287 | -61.163% |
| 2026-05-14 | 119.00 | 122.33 | 119.00 | 121.05 | +4.040% | 58 | 2,287 | -63.214% |
| 2026-05-13 | 109.00 | 116.71 | 109.00 | 116.35 | +6.295% | 6 | 2,309 | -61.728% |
| 2026-05-12 | 110.12 | 112.44 | 102.08 | 109.46 | -4.468% | 486 | 2,309 | -59.318% |
| 2026-05-11 | 114.39 | 115.51 | 114.39 | 114.58 | +2.304% | 1,048 | 2,309 | -61.136% |
| 2026-05-08 | 107.63 | 112.42 | 107.58 | 112.00 | +12.011% | 12 | 2,013 | -60.241% |
| 2026-05-07 | 101.00 | 104.52 | 99.43 | 99.99 | -0.030% | 55 | 2,038 | -55.466% |
| 2026-05-06 | 96.00 | 100.30 | 94.71 | 100.02 | +10.642% | 859 | 2,012 | -55.479% |
| 2026-05-05 | 88.50 | 90.74 | 88.50 | 90.40 | +9.496% | 835 | 2,016 | -50.741% |
| 2026-05-04 | 83.46 | 85.00 | 82.00 | 82.56 | -2.859% | 6 | 1,606 | -46.063% |
| 2026-05-01 | 84.18 | 85.62 | 82.46 | 84.99 | +8.254% | 76 | 1,577 | -47.606% |
| 2026-04-30 | 75.91 | 79.17 | 75.91 | 78.51 | +4.014% | 38 | 1,577 | -43.281% |
| 2026-04-29 | 73.85 | 75.48 | 73.85 | 75.48 | +3.383% | 8 | 1,598 | -41.004% |
| 2026-04-28 | 71.01 | 73.01 | 71.01 | 73.01 | -5.206% | 3 | 1,599 | -39.008% |
| 2026-04-27 | 76.20 | 77.02 | 76.20 | 77.02 | -0.619% | 15 | 1,597 | -42.184% |
| 2026-04-24 | 70.96 | 77.50 | 70.96 | 77.50 | +11.511% | 30 | 1,609 | -42.542% |
| 2026-04-23 | 71.80 | 72.29 | 68.75 | 69.50 | -1.474% | 7 | 1,597 | -35.928% |
| 2026-04-22 | 67.00 | 70.54 | 67.00 | 70.54 | +10.720% | 786 | 1,630 | -36.873% |
| 2026-04-21 | 66.43 | 67.25 | 63.71 | 63.71 | -1.271% | 32 | 1,209 | -30.105% |
| 2026-04-20 | 63.00 | 65.30 | 63.00 | 64.53 | -2.802% | 86 | 1,209 | -30.993% |
| 2026-04-17 | 65.19 | 67.09 | 64.07 | 66.39 | +6.685% | 45 | 1,216 | -32.927% |
| 2026-04-16 | 59.46 | 62.60 | 58.72 | 62.23 | +4.588% | 11 | 1,204 | -28.443% |
| 2026-04-15 | 54.64 | 59.50 | 54.64 | 59.50 | +12.074% | 25 | 1,204 | -25.160% |
| 2026-04-14 | 49.15 | 53.11 | 49.15 | 53.09 | +16.425% | 44 | 1,190 | -16.124% |
| 2026-04-13 | 43.82 | 45.60 | 43.82 | 45.60 | +4.229% | 13 | 1,164 | -2.346% |
| 2026-04-10 | 44.10 | 44.10 | 43.49 | 43.75 | +1.344% | 110 | 1,157 | +1.783% |
| 2026-04-09 | 41.83 | 43.47 | 40.76 | 43.17 | +4.858% | 70 | 1,226 | +3.150% |
| 2026-04-08 | 42.00 | 42.62 | 41.13 | 41.17 | +23.448% | 69 | 1,177 | +8.161% |
| 2026-04-07 | 33.49 | 33.56 | 32.33 | 33.35 | -3.305% | 58 | 1,158 | +33.523% |
| 2026-04-06 | 35.00 | 35.00 | 33.16 | 34.49 | +4.960% | 882 | 1,101 | +29.110% |
| 2026-04-02 | 33.24 | 33.45 | 32.73 | 32.86 | -1.292% | 126 | 539 | +35.514% |
| 2026-04-01 | 32.00 | 34.63 | 32.00 | 33.29 | +7.318% | 60 | 539 | +33.764% |
| 2026-03-31 | 26.81 | 31.02 | 26.81 | 31.02 | +17.500% | 13 | 524 | +43.553% |
| 2026-03-30 | 26.40 | 26.40 | 26.40 | 26.40 | -0.528% | 1 | 524 | +68.674% |
| 2026-03-27 | 29.32 | 29.32 | 26.50 | 26.54 | -17.063% | 166 | 523 | +67.784% |
| 2026-03-26 | 32.85 | 32.85 | 31.39 | 32.00 | -7.381% | 17 | 364 | +39.156% |
| 2026-03-24 | 34.55 | 34.55 | 34.55 | 34.55 | -7.867% | 1 | 350 | +28.886% |
| 2026-03-23 | 37.18 | 38.90 | 37.18 | 37.50 | +9.681% | 10 | 349 | +18.747% |
| 2026-03-20 | 36.35 | 36.35 | 34.00 | 34.19 | -10.380% | 13 | 352 | +30.243% |
| 2026-03-19 | 37.00 | 38.33 | 37.00 | 38.15 | -4.146% | 86 | 348 | +16.723% |
| 2026-03-18 | 41.00 | 41.90 | 39.80 | 39.80 | -5.687% | 12 | 276 | +11.884% |
| 2026-03-17 | 42.20 | 42.20 | 42.20 | 42.20 | +0.142% | 10 | 267 | +5.521% |
| 2026-03-16 | 41.89 | 42.44 | 41.89 | 42.14 | +5.403% | 14 | 262 | +5.672% |
| 2026-03-13 | 43.04 | 43.04 | 39.98 | 39.98 | -4.810% | 83 | 261 | +11.381% |
| 2026-03-12 | 42.60 | 43.04 | 42.00 | 42.00 | -8.337% | 28 | 234 | +6.024% |
| 2026-03-11 | 46.27 | 46.69 | 45.21 | 45.82 | -0.174% | 20 | 223 | -2.815% |
| 2026-03-10 | 46.51 | 47.57 | 45.70 | 45.90 | -0.928% | 23 | 208 | -2.985% |
| 2026-03-09 | 42.50 | 46.33 | 42.50 | 46.33 | +8.273% | 7 | 190 | -3.885% |
| 2026-03-06 | 42.97 | 44.71 | 42.20 | 42.79 | -3.539% | 23 | 185 | +4.066% |
| 2026-03-05 | 44.93 | 45.38 | 43.93 | 44.36 | -3.081% | 9 | 179 | +0.383% |
| 2026-03-04 | 45.77 | 45.77 | 45.77 | 45.77 | +8.976% | 1 | 171 | -2.709% |
| 2026-03-03 | 40.00 | 42.00 | 40.00 | 42.00 | -7.814% | 2 | 170 | +6.024% |
| 2026-03-02 | 44.43 | 45.66 | 44.43 | 45.56 | +3.593% | 7 | 170 | -2.261% |
| 2026-02-27 | 44.79 | 44.79 | 43.98 | 43.98 | -1.146% | 161 | 167 | +1.251% |
| 2026-02-26 | 48.50 | 48.50 | 44.49 | 44.49 | -2.370% | 3 | 6 | +0.090% |
| 2026-02-20 | 45.57 | 45.57 | 45.57 | 45.57 | +3.851% | 3 | 5 | -2.282% |
| 2026-02-19 | 43.88 | 43.88 | 43.88 | 43.88 | -4.609% | 2 | 5 | +1.481% |
| 2026-02-18 | 45.99 | 46.00 | 45.99 | 46.00 | 0.000% | 3 | 3 | -3.196% |