QQQ270319C00680000
QQQ Mar 19 2027 680.00 Call
optionOPRA
EODNov 5, 2026
29.50USD-40.822%(-20.35)470Vol2,536OI
QQQ270319C00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 43.53 | 43.53 | 29.25 | 29.50 | -40.822% | 470 | 1,523 | 0.000% |
| 2026-11-04 | 51.00 | 56.63 | 49.43 | 49.85 | +1.880% | 30 | 3,063 | -40.822% |
| 2026-11-03 | 48.74 | 50.10 | 48.39 | 48.93 | +1.895% | 37 | 1,543 | -39.710% |
| 2026-11-02 | 54.32 | 56.07 | 46.26 | 48.02 | -7.565% | 70 | 1,538 | -38.567% |
| 2026-10-30 | 56.32 | 56.32 | 49.18 | 51.95 | -22.196% | 184 | 1,464 | -43.215% |
| 2026-10-29 | 66.50 | 67.52 | 66.50 | 66.77 | -14.518% | 61 | 1,477 | -55.818% |
| 2026-10-28 | 75.02 | 78.11 | 73.68 | 78.11 | +6.708% | 4 | 1,494 | -62.233% |
| 2026-10-27 | 73.86 | 73.86 | 73.20 | 73.20 | +8.172% | 16 | 1,478 | -59.699% |
| 2026-10-26 | 68.50 | 68.50 | 67.67 | 67.67 | -1.154% | 14 | 1,470 | -56.406% |
| 2026-10-22 | 68.46 | 68.46 | 68.46 | 68.46 | -6.984% | 1 | 1,469 | -56.909% |
| 2026-10-20 | 72.45 | 73.60 | 72.45 | 73.60 | -0.122% | 4 | 1,473 | -59.918% |
| 2026-10-19 | 73.30 | 73.69 | 73.30 | 73.69 | +2.847% | 4 | 1,471 | -59.967% |
| 2026-10-16 | 71.65 | 71.65 | 71.65 | 71.65 | -3.864% | 1 | 1,472 | -58.828% |
| 2026-10-15 | 72.46 | 74.53 | 72.46 | 74.53 | -7.588% | 5 | 1,471 | -60.419% |
| 2026-10-14 | 86.18 | 86.18 | 80.65 | 80.65 | -18.039% | 10 | 1,461 | -63.422% |
| 2026-10-09 | 98.40 | 98.40 | 98.40 | 98.40 | +2.500% | 5 | 1,467 | -70.020% |
| 2026-10-08 | 96.00 | 96.00 | 96.00 | 96.00 | -8.987% | 1 | 1,467 | -69.271% |
| 2026-10-07 | 105.50 | 105.69 | 105.38 | 105.48 | -2.873% | 16 | 1,472 | -72.033% |
| 2026-10-06 | 108.77 | 108.77 | 108.60 | 108.60 | +2.685% | 5 | 1,472 | -72.836% |
| 2026-10-05 | 103.29 | 105.76 | 103.29 | 105.76 | +5.549% | 6 | 1,468 | -72.107% |
| 2026-10-02 | 100.70 | 100.72 | 100.07 | 100.20 | +3.512% | 5 | 1,468 | -70.559% |
| 2026-09-25 | 97.30 | 97.40 | 96.80 | 96.80 | +2.640% | 13 | 1,462 | -69.525% |
| 2026-09-24 | 91.02 | 94.31 | 91.02 | 94.31 | +0.298% | 4 | 1,464 | -68.720% |
| 2026-09-23 | 97.21 | 97.21 | 93.17 | 94.03 | -2.327% | 7 | 1,466 | -68.627% |
| 2026-09-22 | 98.00 | 98.00 | 96.27 | 96.27 | +2.273% | 10 | 1,471 | -69.357% |
| 2026-09-21 | 90.50 | 94.13 | 90.50 | 94.13 | +23.498% | 51 | 1,522 | -68.660% |
| 2026-09-18 | 76.56 | 76.96 | 76.22 | 76.22 | +1.871% | 3 | 1,520 | -61.296% |
| 2026-09-17 | 71.80 | 74.93 | 71.80 | 74.82 | +11.672% | 8 | 1,520 | -60.572% |
| 2026-09-15 | 67.00 | 67.00 | 67.00 | 67.00 | -11.714% | 24 | 1,503 | -55.970% |
| 2026-09-11 | 76.15 | 76.15 | 75.39 | 75.89 | +5.374% | 4 | 1,501 | -61.128% |
| 2026-09-10 | 71.70 | 72.10 | 71.70 | 72.02 | -6.395% | 4 | 1,498 | -59.039% |
| 2026-09-09 | 77.03 | 77.03 | 76.94 | 76.94 | +0.208% | 2 | 1,498 | -61.658% |
| 2026-09-04 | 77.05 | 77.23 | 76.78 | 76.78 | -1.577% | 5 | 1,498 | -61.579% |
| 2026-09-03 | 78.01 | 78.01 | 78.01 | 78.01 | -2.365% | 20 | 1,508 | -62.184% |
| 2026-08-28 | 82.78 | 82.78 | 79.90 | 79.90 | -1.358% | 2 | 1,509 | -63.079% |
| 2026-08-27 | 81.00 | 81.00 | 81.00 | 81.00 | +5.291% | 1 | 1,538 | -63.580% |
| 2026-08-26 | 76.93 | 76.93 | 76.93 | 76.93 | +2.260% | 30 | 1,508 | -61.653% |
| 2026-08-25 | 75.43 | 75.43 | 75.23 | 75.23 | -4.312% | 2 | 1,509 | -60.787% |
| 2026-08-20 | 78.70 | 78.93 | 78.62 | 78.62 | -5.584% | 11 | 1,517 | -62.478% |
| 2026-08-19 | 80.51 | 83.27 | 80.51 | 83.27 | -1.175% | 2 | 1,524 | -64.573% |
| 2026-08-18 | 84.26 | 84.26 | 84.26 | 84.26 | -9.679% | 4 | 1,524 | -64.989% |
| 2026-08-17 | 96.15 | 96.15 | 93.16 | 93.29 | +0.011% | 59 | 1,523 | -68.378% |
| 2026-08-14 | 94.13 | 94.13 | 93.09 | 93.28 | -2.478% | 7 | 1,521 | -68.375% |
| 2026-08-13 | 95.00 | 96.20 | 94.37 | 95.65 | +5.353% | 25 | 1,523 | -69.158% |
| 2026-08-12 | 91.00 | 91.00 | 90.79 | 90.79 | +1.817% | 3 | 1,524 | -67.507% |
| 2026-08-10 | 89.17 | 89.17 | 89.17 | 89.17 | +1.203% | 2 | 1,524 | -66.917% |
| 2026-08-07 | 88.11 | 88.11 | 88.11 | 88.11 | +3.053% | 1 | 1,524 | -66.519% |
| 2026-08-06 | 85.50 | 85.50 | 85.50 | 85.50 | -6.353% | 2 | 1,522 | -65.497% |
| 2026-08-05 | 96.23 | 96.23 | 91.30 | 91.30 | -2.363% | 2 | 1,524 | -67.689% |
| 2026-08-04 | 86.50 | 93.76 | 86.50 | 93.51 | +25.231% | 7 | 1,525 | -68.453% |
| 2026-08-03 | 71.00 | 75.80 | 71.00 | 74.67 | +9.648% | 40 | 1,550 | -60.493% |
| 2026-07-31 | 72.65 | 72.65 | 64.00 | 68.10 | +1.642% | 31 | 1,534 | -56.681% |
| 2026-07-30 | 64.35 | 67.00 | 63.47 | 67.00 | +27.668% | 8 | 1,536 | -55.970% |
| 2026-07-29 | 58.79 | 59.04 | 52.48 | 52.48 | -16.923% | 206 | 1,491 | -43.788% |
| 2026-07-28 | 59.55 | 63.86 | 58.20 | 63.17 | -1.956% | 870 | 1,254 | -53.301% |
| 2026-07-27 | 71.99 | 73.07 | 64.41 | 64.43 | -7.335% | 14 | 1,254 | -54.214% |
| 2026-07-24 | 75.20 | 75.20 | 68.73 | 69.53 | -7.417% | 127 | 1,173 | -57.572% |
| 2026-07-23 | 77.64 | 77.64 | 73.22 | 75.10 | -13.139% | 28 | 1,158 | -60.719% |
| 2026-07-22 | 86.46 | 86.46 | 86.46 | 86.46 | +7.244% | 46 | 1,119 | -65.880% |
| 2026-07-20 | 80.66 | 80.66 | 80.62 | 80.62 | +1.371% | 2 | 1,120 | -63.409% |
| 2026-07-17 | 73.12 | 82.43 | 73.12 | 79.53 | -6.159% | 7 | 1,116 | -62.907% |
| 2026-07-16 | 88.25 | 88.25 | 84.75 | 84.75 | -6.457% | 4 | 1,118 | -65.192% |
| 2026-07-13 | 90.60 | 90.60 | 90.60 | 90.60 | -8.917% | 1 | 1,117 | -67.439% |
| 2026-07-09 | 99.39 | 99.47 | 99.39 | 99.47 | +11.538% | 2 | 1,117 | -70.343% |
| 2026-07-07 | 89.04 | 89.18 | 88.67 | 89.18 | -15.597% | 3 | 1,114 | -66.921% |
| 2026-07-01 | 105.69 | 105.75 | 105.66 | 105.66 | -2.492% | 6 | 1,113 | -72.080% |
| 2026-06-30 | 106.89 | 108.36 | 106.89 | 108.36 | +18.998% | 4 | 1,113 | -72.776% |
| 2026-06-29 | 91.06 | 91.06 | 91.06 | 91.06 | +0.541% | 3 | 1,110 | -67.604% |
| 2026-06-26 | 90.57 | 90.57 | 90.57 | 90.57 | -8.975% | 1 | 1,109 | -67.429% |
| 2026-06-24 | 97.75 | 101.08 | 97.75 | 99.50 | -1.690% | 43 | 1,130 | -70.352% |
| 2026-06-23 | 99.00 | 105.67 | 99.00 | 101.21 | -12.205% | 6 | 1,129 | -70.853% |
| 2026-06-18 | 115.28 | 115.28 | 115.28 | 115.28 | +4.043% | 1 | 1,130 | -74.410% |
| 2026-06-16 | 111.58 | 111.58 | 110.80 | 110.80 | -5.380% | 2 | 1,131 | -73.375% |
| 2026-06-15 | 113.84 | 117.88 | 113.84 | 117.10 | +32.182% | 5 | 1,129 | -74.808% |
| 2026-06-11 | 89.50 | 89.50 | 88.59 | 88.59 | +5.464% | 2 | 1,142 | -66.701% |
| 2026-06-10 | 91.53 | 91.53 | 84.00 | 84.00 | -4.044% | 31 | 1,158 | -64.881% |
| 2026-06-09 | 88.00 | 88.00 | 86.36 | 87.54 | -11.289% | 3 | 1,159 | -66.301% |
| 2026-06-08 | 98.68 | 98.68 | 98.68 | 98.68 | -3.255% | 5 | 1,159 | -70.105% |
| 2026-06-05 | 104.68 | 104.68 | 102.00 | 102.00 | -12.821% | 5 | 1,160 | -71.078% |
| 2026-06-04 | 117.00 | 117.00 | 117.00 | 117.00 | -1.049% | 1 | 1,160 | -74.786% |
| 2026-06-02 | 114.85 | 118.51 | 114.85 | 118.24 | +0.246% | 3 | 1,160 | -75.051% |
| 2026-06-01 | 113.36 | 117.95 | 113.36 | 117.95 | +3.930% | 3 | 1,158 | -74.989% |
| 2026-05-29 | 113.47 | 113.49 | 113.47 | 113.49 | +3.578% | 3 | 1,159 | -74.007% |
| 2026-05-28 | 110.00 | 110.00 | 109.57 | 109.57 | +4.442% | 2 | 1,160 | -73.077% |
| 2026-05-27 | 104.91 | 104.91 | 104.91 | 104.91 | -2.255% | 4 | 1,160 | -71.881% |
| 2026-05-26 | 104.10 | 107.33 | 104.10 | 107.33 | +8.348% | 13 | 1,159 | -72.515% |
| 2026-05-22 | 97.81 | 99.06 | 97.81 | 99.06 | +8.750% | 2 | 1,159 | -70.220% |
| 2026-05-20 | 91.09 | 91.09 | 91.09 | 91.09 | +3.547% | 8 | 1,151 | -67.614% |
| 2026-05-19 | 83.48 | 87.97 | 83.48 | 87.97 | +3.543% | 8 | 1,148 | -66.466% |
| 2026-05-18 | 91.00 | 92.00 | 84.96 | 84.96 | -6.637% | 4 | 1,149 | -65.278% |
| 2026-05-15 | 92.87 | 93.94 | 91.00 | 91.00 | -9.000% | 11 | 1,147 | -67.582% |
| 2026-05-14 | 98.73 | 100.00 | 98.73 | 100.00 | +3.638% | 5 | 1,147 | -70.500% |
| 2026-05-13 | 92.27 | 96.49 | 92.27 | 96.49 | +8.112% | 9 | 1,152 | -69.427% |
| 2026-05-12 | 91.25 | 91.84 | 82.15 | 89.25 | -4.790% | 28 | 1,152 | -66.947% |
| 2026-05-11 | 92.20 | 94.91 | 92.20 | 93.74 | +2.977% | 19 | 1,152 | -68.530% |
| 2026-05-08 | 87.00 | 91.03 | 87.00 | 91.03 | +13.688% | 18 | 1,148 | -67.593% |
| 2026-05-07 | 84.06 | 84.17 | 80.07 | 80.07 | -1.489% | 10 | 1,152 | -63.157% |
| 2026-05-06 | 76.77 | 81.28 | 75.92 | 81.28 | +12.529% | 53 | 1,231 | -63.706% |
| 2026-05-05 | 69.25 | 72.23 | 69.11 | 72.23 | +13.178% | 563 | 1,237 | -59.158% |
| 2026-05-04 | 65.90 | 66.14 | 62.61 | 63.82 | -2.416% | 24 | 920 | -53.776% |
| 2026-05-01 | 65.93 | 66.22 | 65.30 | 65.40 | +6.758% | 37 | 914 | -54.893% |
| 2026-04-30 | 57.89 | 61.26 | 56.16 | 61.26 | +5.621% | 88 | 914 | -51.845% |
| 2026-04-29 | 55.72 | 58.00 | 55.72 | 58.00 | +5.455% | 3 | 924 | -49.138% |
| 2026-04-28 | 57.33 | 57.33 | 55.00 | 55.00 | -5.254% | 6 | 923 | -46.364% |
| 2026-04-27 | 58.74 | 58.74 | 58.05 | 58.05 | -2.273% | 4 | 923 | -49.182% |
| 2026-04-24 | 59.21 | 59.40 | 59.21 | 59.40 | +10.635% | 12 | 923 | -50.337% |
| 2026-04-23 | 53.69 | 53.69 | 53.69 | 53.69 | +0.902% | 9 | 912 | -45.055% |
| 2026-04-22 | 50.81 | 53.56 | 50.81 | 53.21 | +8.614% | 18 | 903 | -44.559% |
| 2026-04-21 | 49.19 | 49.19 | 47.91 | 48.99 | +1.303% | 46 | 889 | -39.784% |
| 2026-04-20 | 48.68 | 48.68 | 47.35 | 48.36 | -2.342% | 61 | 889 | -38.999% |
| 2026-04-17 | 50.01 | 50.20 | 49.09 | 49.52 | +10.511% | 21 | 882 | -40.428% |
| 2026-04-16 | 44.00 | 44.81 | 43.24 | 44.81 | +7.201% | 7 | 871 | -34.166% |
| 2026-04-15 | 38.50 | 41.80 | 38.50 | 41.80 | +12.064% | 216 | 869 | -29.426% |
| 2026-04-14 | 34.77 | 37.30 | 34.74 | 37.30 | +17.777% | 6 | 981 | -20.912% |
| 2026-04-13 | 31.20 | 31.67 | 31.01 | 31.67 | +5.708% | 203 | 979 | -6.852% |
| 2026-04-10 | 30.56 | 30.82 | 29.73 | 29.96 | +0.033% | 28 | 778 | -1.535% |
| 2026-04-09 | 29.07 | 29.95 | 29.07 | 29.95 | +5.943% | 9 | 803 | -1.503% |
| 2026-04-08 | 28.72 | 28.79 | 28.27 | 28.27 | +28.267% | 5 | 799 | +4.351% |
| 2026-04-06 | 22.04 | 22.04 | 22.04 | 22.04 | +6.576% | 1 | 797 | +33.848% |
| 2026-04-02 | 19.90 | 20.68 | 19.90 | 20.68 | +0.388% | 10 | 794 | +42.650% |
| 2026-03-31 | 18.30 | 20.60 | 17.16 | 20.60 | +28.911% | 12 | 794 | +43.204% |
| 2026-03-30 | 17.60 | 17.60 | 15.98 | 15.98 | -14.545% | 4 | 789 | +84.606% |
| 2026-03-27 | 18.67 | 18.70 | 18.67 | 18.70 | -16.518% | 2 | 787 | +57.754% |
| 2026-03-26 | 22.40 | 22.40 | 22.40 | 22.40 | -5.605% | 1 | 787 | +31.696% |
| 2026-03-24 | 24.60 | 24.60 | 23.73 | 23.73 | -5.383% | 12 | 786 | +24.315% |
| 2026-03-23 | 27.13 | 27.13 | 25.08 | 25.08 | +4.239% | 52 | 787 | +17.624% |
| 2026-03-20 | 24.85 | 24.85 | 24.06 | 24.06 | -10.391% | 16 | 788 | +22.610% |
| 2026-03-19 | 26.25 | 27.06 | 26.25 | 26.85 | -2.717% | 615 | 790 | +9.870% |
| 2026-03-18 | 27.95 | 28.00 | 27.60 | 27.60 | -6.820% | 9 | 182 | +6.884% |
| 2026-03-17 | 29.41 | 29.62 | 29.41 | 29.62 | +1.438% | 6 | 174 | -0.405% |
| 2026-03-16 | 29.37 | 29.37 | 29.14 | 29.20 | +5.225% | 9 | 171 | +1.027% |
| 2026-03-13 | 28.80 | 28.80 | 27.54 | 27.75 | -8.386% | 15 | 162 | +6.306% |
| 2026-03-12 | 30.29 | 30.29 | 30.29 | 30.29 | -6.048% | 20 | 147 | -2.608% |
| 2026-03-11 | 32.79 | 32.79 | 32.24 | 32.24 | -1.044% | 4 | 127 | -8.499% |
| 2026-03-10 | 33.00 | 33.00 | 32.56 | 32.58 | -1.063% | 5 | 123 | -9.454% |
| 2026-03-09 | 28.20 | 32.93 | 27.50 | 32.93 | +6.226% | 126 | 124 | -10.416% |
| 2026-03-06 | 31.18 | 31.18 | 31.00 | 31.00 | +0.162% | 2 | 58 | -4.839% |
| 2026-03-05 | 30.95 | 30.95 | 30.95 | 30.95 | -7.887% | 1 | 56 | -4.685% |
| 2026-03-04 | 33.60 | 33.60 | 33.60 | 33.60 | +7.761% | 2 | 55 | -12.202% |
| 2026-02-27 | 31.18 | 31.18 | 31.18 | 31.18 | -4.736% | 1 | 55 | -5.388% |
| 2026-02-26 | 36.46 | 36.46 | 32.73 | 32.73 | +9.246% | 51 | 54 | -9.869% |
| 2026-02-23 | 29.87 | 29.96 | 29.87 | 29.96 | -9.267% | 2 | 3 | -1.535% |
| 2026-02-20 | 33.02 | 33.02 | 33.02 | 33.02 | +3.414% | 1 | 2 | -10.660% |
| 2026-02-13 | 31.89 | 31.93 | 31.89 | 31.93 | 0.000% | 2 | 1 | -7.610% |