QQQ270319C00670000
QQQ Mar 19 2027 670.00 Call
optionOPRA
EODNov 5, 2026
34.20USD-41.055%(-23.82)500Vol5,704OI
QQQ270319C00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 49.88 | 49.88 | 34.20 | 34.20 | -41.055% | 500 | 5,332 | 0.000% |
| 2026-11-04 | 57.40 | 62.75 | 57.33 | 58.02 | +5.529% | 115 | 5,299 | -41.055% |
| 2026-11-03 | 55.82 | 57.18 | 54.47 | 54.98 | +4.844% | 34 | 5,293 | -37.796% |
| 2026-11-02 | 61.10 | 61.10 | 52.44 | 52.44 | -11.464% | 8 | 5,292 | -34.783% |
| 2026-10-30 | 62.15 | 62.15 | 56.68 | 59.23 | -20.390% | 34 | 5,274 | -42.259% |
| 2026-10-29 | 77.02 | 77.02 | 74.40 | 74.40 | -8.148% | 2 | 5,272 | -54.032% |
| 2026-10-28 | 82.30 | 82.30 | 81.00 | 81.00 | +0.446% | 30 | 5,249 | -57.778% |
| 2026-10-27 | 78.15 | 80.64 | 78.15 | 80.64 | +10.466% | 2 | 5,249 | -57.589% |
| 2026-10-26 | 72.67 | 73.00 | 72.67 | 73.00 | +2.716% | 3 | 5,248 | -53.151% |
| 2026-10-23 | 71.07 | 71.07 | 71.07 | 71.07 | +1.326% | 1 | 5,247 | -51.878% |
| 2026-10-22 | 76.20 | 76.20 | 70.14 | 70.14 | -18.156% | 16 | 5,239 | -51.240% |
| 2026-10-21 | 86.30 | 86.30 | 85.70 | 85.70 | +4.512% | 5 | 5,234 | -60.093% |
| 2026-10-20 | 82.00 | 82.00 | 82.00 | 82.00 | -0.049% | 2 | 5,232 | -58.293% |
| 2026-10-19 | 81.00 | 84.30 | 81.00 | 82.04 | +6.380% | 11 | 5,223 | -58.313% |
| 2026-10-16 | 77.00 | 77.12 | 77.00 | 77.12 | -12.264% | 4 | 5,219 | -55.654% |
| 2026-10-15 | 80.00 | 87.90 | 80.00 | 87.90 | -0.034% | 11 | 5,218 | -61.092% |
| 2026-10-14 | 95.30 | 95.30 | 87.65 | 87.93 | -11.929% | 34 | 5,221 | -61.105% |
| 2026-10-13 | 100.60 | 100.60 | 99.84 | 99.84 | -3.200% | 4 | 5,218 | -65.745% |
| 2026-10-12 | 103.14 | 103.14 | 103.14 | 103.14 | -4.074% | 1 | 5,217 | -66.841% |
| 2026-10-09 | 107.52 | 107.52 | 107.52 | 107.52 | +2.989% | 1 | 5,222 | -68.192% |
| 2026-10-08 | 105.00 | 105.00 | 103.83 | 104.40 | -8.405% | 31 | 5,213 | -67.241% |
| 2026-10-07 | 114.00 | 114.00 | 113.98 | 113.98 | +0.018% | 2 | 5,212 | -69.995% |
| 2026-10-05 | 113.96 | 113.96 | 113.96 | 113.96 | +5.372% | 4 | 5,212 | -69.989% |
| 2026-10-02 | 109.00 | 109.00 | 108.15 | 108.15 | +5.031% | 4 | 5,212 | -68.377% |
| 2026-10-01 | 103.05 | 103.05 | 102.97 | 102.97 | -0.656% | 2 | 5,211 | -66.786% |
| 2026-09-30 | 103.65 | 103.65 | 103.65 | 103.65 | +5.036% | 1 | 5,210 | -67.004% |
| 2026-09-28 | 96.77 | 100.00 | 96.77 | 98.68 | -5.015% | 6 | 5,207 | -65.343% |
| 2026-09-25 | 103.89 | 103.89 | 103.89 | 103.89 | +3.880% | 1 | 5,207 | -67.081% |
| 2026-09-24 | 100.01 | 100.01 | 100.01 | 100.01 | -2.267% | 1 | 5,207 | -65.803% |
| 2026-09-23 | 100.43 | 102.33 | 100.43 | 102.33 | -2.543% | 4 | 5,203 | -66.579% |
| 2026-09-22 | 105.00 | 105.00 | 105.00 | 105.00 | +1.312% | 3 | 5,204 | -67.429% |
| 2026-09-21 | 91.00 | 103.64 | 91.00 | 103.64 | +24.343% | 24 | 5,203 | -67.001% |
| 2026-09-18 | 82.29 | 83.35 | 82.29 | 83.35 | +3.876% | 18 | 5,187 | -58.968% |
| 2026-09-17 | 80.24 | 80.24 | 80.24 | 80.24 | +9.918% | 1 | 5,188 | -57.378% |
| 2026-09-16 | 76.62 | 76.62 | 73.00 | 73.00 | -2.550% | 2 | 5,187 | -53.151% |
| 2026-09-15 | 74.91 | 74.91 | 74.91 | 74.91 | -4.573% | 15 | 5,199 | -54.345% |
| 2026-09-14 | 74.50 | 78.50 | 74.50 | 78.50 | -4.791% | 15 | 5,193 | -56.433% |
| 2026-09-11 | 83.30 | 83.64 | 82.45 | 82.45 | -4.924% | 25 | 5,177 | -58.520% |
| 2026-09-08 | 84.95 | 87.53 | 84.69 | 86.72 | +2.494% | 30 | 5,190 | -60.563% |
| 2026-09-04 | 86.22 | 86.22 | 83.50 | 84.61 | +8.711% | 4 | 5,191 | -59.579% |
| 2026-09-02 | 77.83 | 77.83 | 77.83 | 77.83 | +0.855% | 1 | 5,191 | -56.058% |
| 2026-09-01 | 77.72 | 80.50 | 77.17 | 77.17 | -11.916% | 5 | 5,188 | -55.682% |
| 2026-08-27 | 87.61 | 87.61 | 87.61 | 87.61 | +6.040% | 4 | 5,188 | -60.963% |
| 2026-08-26 | 83.82 | 83.82 | 81.13 | 82.62 | +4.503% | 13 | 5,184 | -58.606% |
| 2026-08-24 | 78.90 | 79.06 | 78.90 | 79.06 | -8.379% | 4 | 5,182 | -56.742% |
| 2026-08-21 | 84.63 | 86.40 | 84.63 | 86.29 | +3.218% | 7 | 5,183 | -60.366% |
| 2026-08-20 | 83.60 | 83.60 | 83.60 | 83.60 | -8.634% | 1 | 5,182 | -59.091% |
| 2026-08-18 | 92.91 | 92.91 | 90.60 | 91.50 | -5.660% | 17 | 5,169 | -62.623% |
| 2026-08-10 | 96.99 | 96.99 | 96.99 | 96.99 | +1.232% | 1 | 5,168 | -64.739% |
| 2026-08-07 | 95.81 | 95.81 | 95.81 | 95.81 | +5.903% | 1 | 5,169 | -64.304% |
| 2026-08-06 | 90.47 | 90.47 | 90.47 | 90.47 | -8.190% | 3 | 5,172 | -62.197% |
| 2026-08-05 | 98.54 | 98.54 | 98.54 | 98.54 | +4.408% | 1 | 5,173 | -65.293% |
| 2026-08-04 | 94.38 | 94.38 | 94.38 | 94.38 | +26.430% | 5 | 5,178 | -63.764% |
| 2026-07-31 | 74.50 | 74.65 | 74.50 | 74.65 | +4.875% | 3 | 5,178 | -54.186% |
| 2026-07-30 | 66.02 | 71.18 | 66.00 | 71.18 | +22.724% | 13 | 5,174 | -51.953% |
| 2026-07-29 | 66.58 | 69.00 | 58.00 | 58.00 | -14.239% | 1,599 | 4,814 | -41.034% |
| 2026-07-28 | 66.36 | 69.35 | 64.00 | 67.63 | -3.784% | 36 | 4,806 | -49.431% |
| 2026-07-27 | 71.47 | 71.47 | 70.03 | 70.29 | -6.280% | 8 | 4,804 | -51.344% |
| 2026-07-24 | 75.00 | 75.00 | 75.00 | 75.00 | -6.844% | 1 | 4,804 | -54.400% |
| 2026-07-23 | 80.51 | 80.51 | 80.51 | 80.51 | -13.985% | 1 | 4,804 | -57.521% |
| 2026-07-21 | 93.60 | 93.60 | 93.60 | 93.60 | +5.763% | 1 | 4,804 | -63.462% |
| 2026-07-20 | 88.50 | 88.50 | 88.50 | 88.50 | +3.849% | 3 | 4,804 | -61.356% |
| 2026-07-17 | 85.00 | 85.22 | 85.00 | 85.22 | -13.094% | 16 | 4,793 | -59.869% |
| 2026-07-15 | 98.06 | 98.06 | 98.06 | 98.06 | -1.940% | 3 | 4,793 | -65.123% |
| 2026-07-02 | 107.17 | 107.17 | 100.00 | 100.00 | -11.158% | 2 | 4,792 | -65.800% |
| 2026-07-01 | 112.62 | 112.62 | 112.56 | 112.56 | -2.588% | 2 | 4,792 | -69.616% |
| 2026-06-30 | 115.55 | 115.55 | 115.55 | 115.55 | +16.717% | 2 | 4,792 | -70.402% |
| 2026-06-26 | 99.00 | 99.00 | 99.00 | 99.00 | -4.799% | 1 | 4,792 | -65.455% |
| 2026-06-25 | 104.04 | 104.04 | 103.99 | 103.99 | -3.490% | 4 | 4,790 | -67.112% |
| 2026-06-23 | 106.18 | 109.73 | 106.18 | 107.75 | -13.028% | 19 | 4,805 | -68.260% |
| 2026-06-18 | 122.80 | 123.89 | 122.80 | 123.89 | +5.690% | 14 | 4,813 | -72.395% |
| 2026-06-17 | 117.22 | 117.22 | 117.22 | 117.22 | -0.829% | 1 | 4,812 | -70.824% |
| 2026-06-16 | 119.77 | 120.10 | 118.20 | 118.20 | +7.807% | 17 | 4,799 | -71.066% |
| 2026-06-12 | 108.35 | 109.64 | 108.35 | 109.64 | +19.551% | 5 | 4,800 | -68.807% |
| 2026-06-10 | 91.71 | 91.71 | 91.71 | 91.71 | -15.498% | 4 | 4,804 | -62.709% |
| 2026-06-09 | 108.53 | 108.53 | 108.53 | 108.53 | +4.356% | 3 | 4,801 | -68.488% |
| 2026-06-08 | 104.00 | 104.00 | 104.00 | 104.00 | +9.948% | 2 | 4,801 | -67.115% |
| 2026-06-05 | 109.00 | 109.00 | 94.59 | 94.59 | -19.140% | 4 | 4,802 | -63.844% |
| 2026-06-04 | 116.98 | 116.98 | 116.98 | 116.98 | -7.460% | 1 | 4,803 | -70.764% |
| 2026-06-03 | 126.41 | 126.41 | 126.41 | 126.41 | +2.614% | 2 | 4,801 | -72.945% |
| 2026-06-02 | 122.18 | 123.19 | 122.18 | 123.19 | +2.581% | 2 | 4,802 | -72.238% |
| 2026-06-01 | 120.13 | 120.13 | 119.38 | 120.09 | +0.544% | 4 | 4,801 | -71.521% |
| 2026-05-29 | 119.44 | 119.44 | 119.44 | 119.44 | +1.126% | 1 | 4,802 | -71.366% |
| 2026-05-28 | 118.35 | 118.35 | 118.11 | 118.11 | +6.090% | 2 | 4,801 | -71.044% |
| 2026-05-27 | 111.33 | 111.33 | 111.33 | 111.33 | -0.117% | 1 | 4,801 | -69.281% |
| 2026-05-26 | 111.15 | 113.90 | 111.15 | 111.46 | +8.130% | 8 | 4,802 | -69.316% |
| 2026-05-22 | 102.78 | 103.14 | 102.78 | 103.08 | +7.937% | 24 | 4,819 | -66.822% |
| 2026-05-21 | 95.50 | 95.50 | 95.50 | 95.50 | -2.302% | 1 | 4,818 | -64.188% |
| 2026-05-20 | 93.63 | 98.84 | 93.63 | 97.75 | +9.438% | 7 | 4,818 | -65.013% |
| 2026-05-19 | 91.24 | 91.24 | 88.00 | 89.32 | -1.413% | 11 | 4,819 | -61.711% |
| 2026-05-18 | 91.48 | 91.48 | 90.58 | 90.60 | -10.092% | 4 | 4,819 | -62.252% |
| 2026-05-15 | 97.47 | 100.77 | 97.47 | 100.77 | -5.407% | 6 | 4,827 | -66.061% |
| 2026-05-14 | 105.01 | 108.64 | 105.01 | 106.53 | +3.317% | 1,648 | 4,827 | -67.896% |
| 2026-05-13 | 98.30 | 103.11 | 98.30 | 103.11 | +6.794% | 4 | 4,364 | -66.832% |
| 2026-05-12 | 98.46 | 98.46 | 90.52 | 96.55 | -4.538% | 19 | 4,364 | -64.578% |
| 2026-05-11 | 97.81 | 101.62 | 97.81 | 101.14 | +2.837% | 20 | 4,364 | -66.185% |
| 2026-05-08 | 91.85 | 99.30 | 91.85 | 98.35 | +12.220% | 30 | 4,371 | -65.226% |
| 2026-05-07 | 90.00 | 91.03 | 87.64 | 87.64 | +0.069% | 1,986 | 4,349 | -60.977% |
| 2026-05-06 | 82.65 | 87.60 | 82.65 | 87.58 | +12.730% | 15 | 3,375 | -60.950% |
| 2026-05-05 | 75.71 | 77.72 | 75.21 | 77.69 | +11.002% | 1,234 | 3,370 | -55.979% |
| 2026-05-04 | 69.78 | 71.00 | 69.76 | 69.99 | -2.926% | 5 | 2,768 | -51.136% |
| 2026-05-01 | 69.99 | 72.10 | 69.99 | 72.10 | +8.080% | 16 | 2,764 | -52.566% |
| 2026-04-30 | 64.51 | 66.81 | 61.27 | 66.71 | +7.945% | 24 | 2,764 | -48.733% |
| 2026-04-29 | 62.61 | 62.61 | 61.80 | 61.80 | +2.949% | 2 | 2,751 | -44.660% |
| 2026-04-28 | 61.71 | 61.96 | 60.03 | 60.03 | -8.323% | 7 | 2,750 | -43.028% |
| 2026-04-27 | 64.57 | 65.48 | 63.27 | 65.48 | +0.276% | 9 | 2,751 | -47.770% |
| 2026-04-24 | 61.90 | 65.30 | 61.21 | 65.30 | +13.823% | 18 | 2,751 | -47.626% |
| 2026-04-23 | 59.30 | 60.06 | 54.99 | 57.37 | -4.272% | 12 | 2,748 | -40.387% |
| 2026-04-22 | 57.47 | 59.93 | 57.47 | 59.93 | +11.705% | 285 | 2,742 | -42.933% |
| 2026-04-21 | 55.27 | 55.27 | 53.02 | 53.65 | +0.299% | 12 | 3,001 | -36.253% |
| 2026-04-20 | 54.07 | 54.07 | 52.50 | 53.49 | -2.745% | 67 | 3,001 | -36.063% |
| 2026-04-17 | 54.10 | 55.60 | 53.26 | 55.00 | +10.909% | 13 | 2,974 | -37.818% |
| 2026-04-16 | 49.80 | 51.26 | 49.24 | 49.59 | +4.071% | 17 | 2,966 | -31.034% |
| 2026-04-15 | 43.40 | 47.65 | 43.40 | 47.65 | +14.406% | 56 | 2,962 | -28.227% |
| 2026-04-14 | 41.78 | 41.78 | 41.65 | 41.65 | +15.055% | 503 | 2,962 | -17.887% |
| 2026-04-13 | 34.90 | 36.20 | 34.90 | 36.20 | +5.693% | 3 | 2,713 | -5.525% |
| 2026-04-10 | 34.25 | 34.25 | 34.25 | 34.25 | +2.637% | 1 | 2,713 | -0.146% |
| 2026-04-09 | 33.00 | 33.74 | 31.89 | 33.37 | +2.645% | 40 | 2,712 | +2.487% |
| 2026-04-08 | 32.44 | 33.73 | 32.14 | 32.51 | +25.279% | 72 | 2,723 | +5.198% |
| 2026-04-07 | 25.95 | 25.95 | 25.95 | 25.95 | -2.517% | 1 | 2,670 | +31.792% |
| 2026-04-06 | 26.82 | 26.82 | 26.62 | 26.62 | -1.151% | 6 | 2,670 | +28.475% |
| 2026-04-01 | 25.37 | 27.19 | 25.37 | 26.93 | +15.085% | 11 | 2,671 | +26.996% |
| 2026-03-31 | 20.97 | 23.40 | 20.97 | 23.40 | +25.874% | 22 | 2,669 | +46.154% |
| 2026-03-30 | 20.17 | 20.17 | 18.59 | 18.59 | -7.374% | 11 | 2,670 | +83.970% |
| 2026-03-27 | 22.20 | 22.44 | 20.04 | 20.07 | -15.601% | 98 | 2,668 | +70.404% |
| 2026-03-26 | 26.06 | 26.60 | 23.78 | 23.78 | -11.926% | 4 | 2,676 | +43.818% |
| 2026-03-24 | 27.48 | 28.08 | 26.90 | 27.00 | -11.388% | 1,209 | 2,678 | +26.667% |
| 2026-03-23 | 29.70 | 30.47 | 29.70 | 30.47 | +13.103% | 201 | 1,477 | +12.242% |
| 2026-03-20 | 28.83 | 28.83 | 26.68 | 26.94 | -8.925% | 113 | 1,378 | +26.949% |
| 2026-03-19 | 29.34 | 30.05 | 29.34 | 29.58 | -13.000% | 6 | 1,298 | +15.619% |
| 2026-03-16 | 33.50 | 34.00 | 32.98 | 34.00 | +8.974% | 7 | 1,294 | +0.588% |
| 2026-03-13 | 32.00 | 32.00 | 31.20 | 31.20 | -6.977% | 2 | 1,291 | +9.615% |
| 2026-03-12 | 33.99 | 33.99 | 33.54 | 33.54 | -7.756% | 1,201 | 1,291 | +1.968% |
| 2026-03-11 | 36.98 | 37.02 | 36.11 | 36.36 | -0.872% | 7 | 90 | -5.941% |
| 2026-03-10 | 36.69 | 37.02 | 36.66 | 36.68 | +9.656% | 6 | 83 | -6.761% |
| 2026-03-06 | 33.45 | 33.45 | 33.45 | 33.45 | -4.210% | 1 | 77 | +2.242% |
| 2026-03-05 | 34.92 | 34.92 | 34.92 | 34.92 | -7.521% | 1 | 76 | -2.062% |
| 2026-03-04 | 37.76 | 37.76 | 37.76 | 37.76 | +14.079% | 1 | 77 | -9.428% |
| 2026-03-03 | 33.10 | 33.10 | 33.10 | 33.10 | -8.056% | 1 | 76 | +3.323% |
| 2026-03-02 | 35.44 | 36.00 | 35.44 | 36.00 | -2.200% | 20 | 77 | -5.000% |
| 2026-02-24 | 37.00 | 37.00 | 36.81 | 36.81 | +0.163% | 4 | 57 | -7.090% |
| 2026-02-20 | 36.00 | 36.75 | 36.00 | 36.75 | +4.820% | 2 | 53 | -6.939% |
| 2026-02-18 | 36.90 | 36.90 | 35.06 | 35.06 | -2.746% | 52 | 52 | -2.453% |
| 2026-02-13 | 36.05 | 36.05 | 36.05 | 36.05 | 0.000% | 1 | 1 | -5.132% |