QQQ270319C00655000
QQQ Mar 19 2027 655.00 Call
optionOPRA
EODNov 5, 2026
41.54USD-41.902%(-29.96)1,526Vol2,924OI
QQQ270319C00655000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 48.16 | 50.19 | 41.54 | 41.54 | -41.902% | 1,526 | 1,564 | 0.000% |
| 2026-11-04 | 72.33 | 72.33 | 69.10 | 71.50 | +9.730% | 19 | 1,549 | -41.902% |
| 2026-11-02 | 65.18 | 65.18 | 65.16 | 65.16 | -3.552% | 2 | 1,549 | -36.249% |
| 2026-10-30 | 67.41 | 67.56 | 67.41 | 67.56 | -26.788% | 2 | 1,550 | -38.514% |
| 2026-10-27 | 92.38 | 92.38 | 92.28 | 92.28 | +5.886% | 2 | 1,549 | -54.985% |
| 2026-10-26 | 87.09 | 87.15 | 87.09 | 87.15 | +9.183% | 10 | 1,549 | -52.335% |
| 2026-10-23 | 79.82 | 79.82 | 79.82 | 79.82 | -3.248% | 1 | 1,550 | -47.958% |
| 2026-10-22 | 82.48 | 82.50 | 82.48 | 82.50 | -3.801% | 37 | 1,513 | -49.648% |
| 2026-10-16 | 85.76 | 85.76 | 85.76 | 85.76 | -11.277% | 1 | 1,513 | -51.563% |
| 2026-10-15 | 95.42 | 96.66 | 95.42 | 96.66 | -8.751% | 2 | 1,512 | -57.025% |
| 2026-10-14 | 106.56 | 106.56 | 105.93 | 105.93 | -5.149% | 18 | 1,514 | -60.785% |
| 2026-10-13 | 111.65 | 111.68 | 111.65 | 111.68 | -9.935% | 2 | 1,512 | -62.804% |
| 2026-10-02 | 124.00 | 124.00 | 124.00 | 124.00 | +5.147% | 6 | 1,512 | -66.500% |
| 2026-09-22 | 118.59 | 118.59 | 117.93 | 117.93 | +25.805% | 2 | 1,513 | -64.776% |
| 2026-09-18 | 94.57 | 94.57 | 93.74 | 93.74 | +1.144% | 5 | 1,512 | -55.686% |
| 2026-09-17 | 92.68 | 92.68 | 92.68 | 92.68 | +8.474% | 1 | 1,511 | -55.179% |
| 2026-09-15 | 85.46 | 85.46 | 85.44 | 85.44 | -1.168% | 3 | 1,511 | -51.381% |
| 2026-09-14 | 86.35 | 86.45 | 86.35 | 86.45 | -9.000% | 10 | 1,511 | -51.949% |
| 2026-09-11 | 94.93 | 95.00 | 94.93 | 95.00 | +1.096% | 2 | 1,510 | -56.274% |
| 2026-09-09 | 93.97 | 93.97 | 93.97 | 93.97 | -4.181% | 1 | 1,510 | -55.794% |
| 2026-09-08 | 97.29 | 98.07 | 97.25 | 98.07 | +1.396% | 4 | 1,508 | -57.643% |
| 2026-09-04 | 96.72 | 96.72 | 96.72 | 96.72 | +9.884% | 7 | 1,508 | -57.051% |
| 2026-09-02 | 88.02 | 88.02 | 88.02 | 88.02 | -2.858% | 1 | 1,508 | -52.806% |
| 2026-09-01 | 90.62 | 90.67 | 90.61 | 90.61 | -7.152% | 71 | 1,450 | -54.155% |
| 2026-08-28 | 97.59 | 97.59 | 97.59 | 97.59 | -4.595% | 1 | 1,450 | -57.434% |
| 2026-08-18 | 102.29 | 102.29 | 102.29 | 102.29 | -11.253% | 1 | 1,450 | -59.390% |
| 2026-08-14 | 115.26 | 115.26 | 115.26 | 115.26 | +64.657% | 1 | 1,450 | -63.960% |
| 2026-07-29 | 76.98 | 76.98 | 70.00 | 70.00 | -8.497% | 2 | 1,451 | -40.657% |
| 2026-07-28 | 73.82 | 76.50 | 73.82 | 76.50 | -15.442% | 4 | 1,449 | -45.699% |
| 2026-07-23 | 90.60 | 90.60 | 90.47 | 90.47 | -14.490% | 2 | 1,447 | -54.084% |
| 2026-07-07 | 105.92 | 105.92 | 105.27 | 105.80 | -14.193% | 12 | 1,447 | -60.737% |
| 2026-07-01 | 123.37 | 123.37 | 123.30 | 123.30 | -5.488% | 2 | 1,446 | -66.310% |
| 2026-06-30 | 126.41 | 130.51 | 126.41 | 130.46 | +9.126% | 97 | 1,358 | -68.159% |
| 2026-06-29 | 110.30 | 119.55 | 110.30 | 119.55 | +3.060% | 3 | 1,357 | -65.253% |
| 2026-06-24 | 116.00 | 116.00 | 116.00 | 116.00 | -4.754% | 6 | 1,351 | -64.190% |
| 2026-06-23 | 121.79 | 121.79 | 121.79 | 121.79 | -10.072% | 1 | 1,351 | -65.892% |
| 2026-06-15 | 135.43 | 135.43 | 135.43 | 135.43 | +23.511% | 1 | 1,351 | -69.327% |
| 2026-06-10 | 109.65 | 109.65 | 109.65 | 109.65 | +6.809% | 1 | 1,350 | -62.116% |
| 2026-06-09 | 102.56 | 102.66 | 102.56 | 102.66 | -13.775% | 3 | 1,350 | -59.536% |
| 2026-06-05 | 124.78 | 124.78 | 119.06 | 119.06 | -10.177% | 3 | 1,350 | -65.110% |
| 2026-06-04 | 132.55 | 132.55 | 132.55 | 132.55 | -1.574% | 1 | 1,349 | -68.661% |
| 2026-06-01 | 134.67 | 134.67 | 134.67 | 134.67 | +11.068% | 6 | 1,343 | -69.154% |
| 2026-05-27 | 121.49 | 121.49 | 121.25 | 121.25 | -1.061% | 2 | 1,342 | -65.740% |
| 2026-05-26 | 121.64 | 122.55 | 121.64 | 122.55 | +6.380% | 5 | 1,341 | -66.104% |
| 2026-05-22 | 115.20 | 115.20 | 115.20 | 115.20 | +12.019% | 1 | 1,341 | -63.941% |
| 2026-05-19 | 102.50 | 102.84 | 102.50 | 102.84 | +2.206% | 2 | 1,954 | -59.607% |
| 2026-05-18 | 104.93 | 104.93 | 100.48 | 100.62 | -10.265% | 1,227 | 1,345 | -58.716% |
| 2026-05-15 | 110.72 | 112.45 | 110.69 | 112.13 | -5.923% | 9 | 1,341 | -62.954% |
| 2026-05-14 | 119.19 | 119.19 | 119.19 | 119.19 | +6.391% | 1 | 1,341 | -65.148% |
| 2026-05-13 | 109.95 | 112.03 | 109.95 | 112.03 | +4.868% | 3 | 1,701 | -62.921% |
| 2026-05-12 | 104.75 | 106.88 | 101.37 | 106.83 | -4.308% | 51 | 1,701 | -61.116% |
| 2026-05-11 | 109.91 | 112.23 | 108.07 | 111.64 | +2.648% | 943 | 1,701 | -62.791% |
| 2026-05-08 | 103.50 | 108.76 | 103.50 | 108.76 | +12.868% | 2 | 1,593 | -61.806% |
| 2026-05-07 | 97.98 | 99.15 | 95.32 | 96.36 | -1.159% | 16 | 1,593 | -56.891% |
| 2026-05-06 | 92.74 | 97.50 | 92.52 | 97.49 | +12.601% | 174 | 1,591 | -57.391% |
| 2026-05-05 | 83.19 | 86.63 | 83.19 | 86.58 | +9.581% | 6 | 1,516 | -52.021% |
| 2026-05-04 | 81.64 | 81.64 | 79.01 | 79.01 | -1.237% | 5 | 1,518 | -47.424% |
| 2026-05-01 | 80.50 | 81.30 | 80.00 | 80.00 | +5.263% | 9 | 1,515 | -48.075% |
| 2026-04-30 | 73.07 | 76.00 | 72.92 | 76.00 | +10.145% | 3,150 | 1,515 | -45.342% |
| 2026-04-28 | 70.00 | 70.08 | 68.50 | 69.00 | -6.122% | 38 | 376 | -39.797% |
| 2026-04-27 | 72.42 | 73.50 | 72.29 | 73.50 | -1.303% | 40 | 369 | -43.483% |
| 2026-04-24 | 71.05 | 74.47 | 71.05 | 74.47 | +9.402% | 6 | 366 | -44.219% |
| 2026-04-23 | 68.05 | 68.18 | 68.05 | 68.07 | -0.541% | 5 | 367 | -38.975% |
| 2026-04-22 | 66.00 | 68.44 | 65.90 | 68.44 | +7.729% | 5 | 362 | -39.305% |
| 2026-04-21 | 63.17 | 63.53 | 63.17 | 63.53 | +2.866% | 2 | 361 | -34.614% |
| 2026-04-20 | 60.42 | 61.86 | 60.42 | 61.76 | -2.263% | 3 | 361 | -32.740% |
| 2026-04-17 | 62.59 | 64.03 | 62.59 | 63.19 | +7.138% | 15 | 360 | -34.262% |
| 2026-04-16 | 55.72 | 58.98 | 55.72 | 58.98 | +8.739% | 3 | 359 | -29.569% |
| 2026-04-15 | 52.72 | 54.24 | 52.51 | 54.24 | +14.093% | 4 | 356 | -23.414% |
| 2026-04-14 | 46.97 | 47.54 | 45.91 | 47.54 | +10.893% | 100 | 354 | -12.621% |
| 2026-04-13 | 40.69 | 42.87 | 40.40 | 42.87 | +4.357% | 245 | 384 | -3.102% |
| 2026-04-10 | 41.06 | 41.08 | 41.06 | 41.08 | +2.342% | 4 | 156 | +1.120% |
| 2026-04-09 | 40.37 | 40.37 | 40.14 | 40.14 | +0.854% | 20 | 153 | +3.488% |
| 2026-04-08 | 38.78 | 39.80 | 38.78 | 39.80 | +30.964% | 5 | 153 | +4.372% |
| 2026-04-07 | 30.33 | 30.39 | 30.33 | 30.39 | -6.146% | 2 | 152 | +36.690% |
| 2026-04-06 | 32.43 | 32.43 | 32.38 | 32.38 | +12.314% | 164 | 151 | +28.289% |
| 2026-04-02 | 28.77 | 28.83 | 28.77 | 28.83 | -8.939% | 2 | 89 | +44.086% |
| 2026-04-01 | 31.66 | 31.66 | 31.66 | 31.66 | +9.702% | 1 | 89 | +31.207% |
| 2026-03-31 | 28.86 | 28.86 | 28.86 | 28.86 | +16.700% | 1 | 88 | +43.936% |
| 2026-03-30 | 24.73 | 24.73 | 24.73 | 24.73 | -2.714% | 1 | 88 | +67.974% |
| 2026-03-27 | 25.42 | 25.42 | 25.42 | 25.42 | -13.684% | 19 | 88 | +63.415% |
| 2026-03-26 | 31.59 | 31.92 | 29.45 | 29.45 | -13.510% | 9 | 69 | +41.053% |
| 2026-03-25 | 34.05 | 34.05 | 34.05 | 34.05 | +2.870% | 1 | 63 | +21.997% |
| 2026-03-24 | 34.34 | 34.34 | 33.10 | 33.10 | -9.588% | 7 | 63 | +25.498% |
| 2026-03-23 | 35.15 | 36.61 | 35.15 | 36.61 | +11.889% | 3 | 62 | +13.466% |
| 2026-03-20 | 32.72 | 32.72 | 32.72 | 32.72 | -12.607% | 1 | 62 | +26.956% |
| 2026-03-19 | 36.77 | 37.44 | 35.92 | 37.44 | -3.005% | 6 | 61 | +10.951% |
| 2026-03-18 | 38.77 | 39.18 | 38.60 | 38.60 | -3.185% | 7 | 58 | +7.617% |
| 2026-03-16 | 39.75 | 39.88 | 39.49 | 39.87 | -1.774% | 5 | 51 | +4.189% |
| 2026-03-13 | 40.63 | 40.64 | 40.58 | 40.59 | +0.247% | 6 | 48 | +2.340% |
| 2026-03-12 | 40.56 | 40.56 | 40.49 | 40.49 | -6.727% | 2 | 42 | +2.593% |
| 2026-03-11 | 43.86 | 44.18 | 42.81 | 43.41 | -0.069% | 15 | 40 | -4.308% |
| 2026-03-10 | 44.79 | 44.79 | 43.27 | 43.44 | +3.503% | 16 | 25 | -4.374% |
| 2026-03-05 | 42.95 | 42.96 | 41.57 | 41.97 | -3.161% | 5 | 10 | -1.025% |
| 2026-03-04 | 43.34 | 43.34 | 43.34 | 43.34 | +0.208% | 1 | 5 | -4.153% |
| 2026-03-02 | 43.08 | 43.25 | 43.04 | 43.25 | -1.256% | 3 | 4 | -3.954% |
| 2026-02-18 | 43.80 | 43.80 | 43.80 | 43.80 | +7.379% | 1 | 1 | -5.160% |
| 2026-02-13 | 40.79 | 40.79 | 40.79 | 40.79 | 0.000% | 1 | 1 | +1.839% |