QQQ270319C00685000
QQQ Mar 19 2027 685.00 Call
optionOPRA
EODNov 5, 2026
28.20USD-41.336%(-19.87)277Vol1,482OI
QQQ270319C00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 37.80 | 37.80 | 28.20 | 28.20 | -41.336% | 277 | 1,305 | 0.000% |
| 2026-11-04 | 48.27 | 53.25 | 47.77 | 48.07 | +5.071% | 150 | 1,278 | -41.336% |
| 2026-11-03 | 45.33 | 47.42 | 45.26 | 45.75 | +4.119% | 27 | 1,263 | -38.361% |
| 2026-11-02 | 51.14 | 53.00 | 43.94 | 43.94 | -11.053% | 34 | 1,252 | -35.822% |
| 2026-10-30 | 52.31 | 52.99 | 46.69 | 49.40 | -22.327% | 78 | 1,208 | -42.915% |
| 2026-10-29 | 63.60 | 63.60 | 63.60 | 63.60 | +4.605% | 2 | 1,208 | -55.660% |
| 2026-10-22 | 62.50 | 63.89 | 60.80 | 60.80 | -11.718% | 10 | 1,214 | -53.618% |
| 2026-10-20 | 68.87 | 68.87 | 68.87 | 68.87 | -2.423% | 1 | 1,215 | -59.053% |
| 2026-10-19 | 69.60 | 70.58 | 69.60 | 70.58 | +1.525% | 2 | 1,213 | -60.045% |
| 2026-10-16 | 70.21 | 70.21 | 69.52 | 69.52 | -3.685% | 3 | 1,215 | -59.436% |
| 2026-10-15 | 70.64 | 72.18 | 70.64 | 72.18 | -13.036% | 3 | 1,212 | -60.931% |
| 2026-10-14 | 83.00 | 83.00 | 83.00 | 83.00 | -5.778% | 1 | 1,211 | -66.024% |
| 2026-10-13 | 87.38 | 88.09 | 87.38 | 88.09 | -3.727% | 2 | 1,211 | -67.987% |
| 2026-10-08 | 91.50 | 91.50 | 91.50 | 91.50 | -9.746% | 3 | 1,211 | -69.180% |
| 2026-10-07 | 101.25 | 101.50 | 101.20 | 101.38 | -3.291% | 23 | 1,201 | -72.184% |
| 2026-10-06 | 104.83 | 104.83 | 104.83 | 104.83 | +6.135% | 1 | 1,201 | -73.099% |
| 2026-10-05 | 96.50 | 98.77 | 96.50 | 98.77 | +1.500% | 13 | 1,197 | -71.449% |
| 2026-10-02 | 96.78 | 97.31 | 96.78 | 97.31 | +10.933% | 4 | 1,214 | -71.020% |
| 2026-10-01 | 87.72 | 87.72 | 87.72 | 87.72 | -4.267% | 16 | 1,198 | -67.852% |
| 2026-09-30 | 91.60 | 91.63 | 91.60 | 91.63 | +4.864% | 3 | 1,198 | -69.224% |
| 2026-09-29 | 87.38 | 87.38 | 87.38 | 87.38 | +0.368% | 6 | 1,192 | -67.727% |
| 2026-09-28 | 90.00 | 90.00 | 83.30 | 87.06 | -3.567% | 4 | 1,189 | -67.609% |
| 2026-09-25 | 90.28 | 90.28 | 90.27 | 90.28 | +4.818% | 6 | 1,183 | -68.764% |
| 2026-09-24 | 86.46 | 86.46 | 86.13 | 86.13 | -3.539% | 2 | 1,182 | -67.259% |
| 2026-09-23 | 89.29 | 89.29 | 89.29 | 89.29 | -5.112% | 1 | 1,182 | -68.418% |
| 2026-09-22 | 94.10 | 94.10 | 94.10 | 94.10 | +5.046% | 8 | 1,182 | -70.032% |
| 2026-09-21 | 83.66 | 89.58 | 83.66 | 89.58 | +23.439% | 5 | 1,181 | -68.520% |
| 2026-09-18 | 72.61 | 72.61 | 72.57 | 72.57 | +15.008% | 2 | 1,181 | -61.141% |
| 2026-09-16 | 61.45 | 63.10 | 61.45 | 63.10 | -13.951% | 2 | 1,181 | -55.309% |
| 2026-09-04 | 73.47 | 73.47 | 73.33 | 73.33 | -0.109% | 63 | 1,165 | -61.544% |
| 2026-08-31 | 73.50 | 73.79 | 73.41 | 73.41 | +0.824% | 29 | 1,178 | -61.586% |
| 2026-08-26 | 72.81 | 72.81 | 72.81 | 72.81 | +1.266% | 1 | 1,178 | -61.269% |
| 2026-08-25 | 72.33 | 72.33 | 71.90 | 71.90 | -0.745% | 3 | 1,177 | -60.779% |
| 2026-08-24 | 72.44 | 72.44 | 72.44 | 72.44 | -2.634% | 1 | 1,177 | -61.071% |
| 2026-08-21 | 74.29 | 74.40 | 74.15 | 74.40 | -2.554% | 4 | 1,176 | -62.097% |
| 2026-08-20 | 76.35 | 76.35 | 76.35 | 76.35 | -17.602% | 24 | 1,152 | -63.065% |
| 2026-08-14 | 92.92 | 92.92 | 92.66 | 92.66 | +6.140% | 3 | 1,153 | -69.566% |
| 2026-08-12 | 87.30 | 87.30 | 87.30 | 87.30 | +1.867% | 1 | 1,152 | -67.698% |
| 2026-08-07 | 86.51 | 86.51 | 85.70 | 85.70 | +5.542% | 3 | 1,150 | -67.095% |
| 2026-08-06 | 81.20 | 81.20 | 81.20 | 81.20 | -9.778% | 3 | 1,153 | -65.271% |
| 2026-08-04 | 76.99 | 90.00 | 76.99 | 90.00 | +25.261% | 2 | 1,153 | -68.667% |
| 2026-08-03 | 63.74 | 71.85 | 63.60 | 71.85 | +10.420% | 55 | 1,151 | -60.752% |
| 2026-07-31 | 66.00 | 66.00 | 61.75 | 65.07 | +4.850% | 12 | 1,151 | -56.662% |
| 2026-07-30 | 60.00 | 62.06 | 60.00 | 62.06 | +18.730% | 34 | 1,154 | -54.560% |
| 2026-07-29 | 56.78 | 56.78 | 52.27 | 52.27 | -12.869% | 25 | 1,151 | -46.049% |
| 2026-07-28 | 56.40 | 59.99 | 56.25 | 59.99 | -6.339% | 434 | 1,178 | -52.992% |
| 2026-07-27 | 69.22 | 69.22 | 61.04 | 64.05 | -3.013% | 68 | 1,147 | -55.972% |
| 2026-07-24 | 70.01 | 70.01 | 65.72 | 66.04 | -8.380% | 374 | 1,148 | -57.299% |
| 2026-07-23 | 74.08 | 75.48 | 71.82 | 72.08 | -10.979% | 39 | 1,131 | -60.877% |
| 2026-07-20 | 80.03 | 80.97 | 80.03 | 80.97 | +4.061% | 2 | 1,131 | -65.172% |
| 2026-07-17 | 70.16 | 77.92 | 70.16 | 77.81 | -13.042% | 7 | 1,129 | -63.758% |
| 2026-07-13 | 89.48 | 89.48 | 89.48 | 89.48 | +7.072% | 1 | 1,128 | -68.485% |
| 2026-07-08 | 83.60 | 83.60 | 83.57 | 83.57 | -3.398% | 2 | 1,129 | -66.256% |
| 2026-07-07 | 85.63 | 88.50 | 85.63 | 86.51 | -15.418% | 3 | 1,131 | -67.403% |
| 2026-07-01 | 102.29 | 102.29 | 102.28 | 102.28 | -3.664% | 2 | 1,131 | -72.429% |
| 2026-06-30 | 103.48 | 106.17 | 103.48 | 106.17 | +19.185% | 86 | 1,137 | -73.439% |
| 2026-06-24 | 89.08 | 89.08 | 89.08 | 89.08 | -8.730% | 1 | 1,137 | -68.343% |
| 2026-06-23 | 102.42 | 102.42 | 97.60 | 97.60 | -12.842% | 8 | 1,136 | -71.107% |
| 2026-06-22 | 111.86 | 111.98 | 111.86 | 111.98 | -0.462% | 60 | 1,150 | -74.817% |
| 2026-06-18 | 111.48 | 112.50 | 111.48 | 112.50 | +4.622% | 9 | 1,152 | -74.933% |
| 2026-06-16 | 107.70 | 107.70 | 107.53 | 107.53 | -2.688% | 6 | 1,152 | -73.775% |
| 2026-06-15 | 110.12 | 110.50 | 110.12 | 110.50 | +13.032% | 2 | 1,152 | -74.480% |
| 2026-06-12 | 99.48 | 99.48 | 97.76 | 97.76 | +7.701% | 4 | 1,154 | -71.154% |
| 2026-06-11 | 90.79 | 90.79 | 90.77 | 90.77 | +13.704% | 6 | 1,158 | -68.932% |
| 2026-06-10 | 90.90 | 90.90 | 79.83 | 79.83 | -4.143% | 6 | 1,158 | -64.675% |
| 2026-06-09 | 98.66 | 98.66 | 78.00 | 83.28 | -12.521% | 5 | 1,156 | -66.138% |
| 2026-06-08 | 95.20 | 95.20 | 95.20 | 95.20 | +12.000% | 25 | 1,131 | -70.378% |
| 2026-06-05 | 90.85 | 90.85 | 85.00 | 85.00 | -21.947% | 2 | 1,132 | -66.824% |
| 2026-06-04 | 108.90 | 108.90 | 108.90 | 108.90 | -4.289% | 1 | 1,132 | -74.105% |
| 2026-06-03 | 113.78 | 113.78 | 113.78 | 113.78 | -1.905% | 1 | 1,132 | -75.215% |
| 2026-06-02 | 115.24 | 115.99 | 114.34 | 115.99 | +15.678% | 4 | 1,135 | -75.688% |
| 2026-05-28 | 100.27 | 100.27 | 100.27 | 100.27 | -0.644% | 1 | 1,135 | -71.876% |
| 2026-05-27 | 100.92 | 100.92 | 100.92 | 100.92 | -0.728% | 1 | 1,135 | -72.057% |
| 2026-05-26 | 101.66 | 101.66 | 101.66 | 101.66 | +6.495% | 1 | 1,136 | -72.260% |
| 2026-05-22 | 93.00 | 95.46 | 93.00 | 95.46 | +6.067% | 3 | 1,139 | -70.459% |
| 2026-05-21 | 86.22 | 90.00 | 85.72 | 90.00 | +6.888% | 22 | 1,152 | -68.667% |
| 2026-05-19 | 77.73 | 84.31 | 77.73 | 84.20 | -4.078% | 32 | 1,154 | -66.508% |
| 2026-05-15 | 87.78 | 87.78 | 87.78 | 87.78 | -9.384% | 1 | 1,154 | -67.874% |
| 2026-05-14 | 94.92 | 98.33 | 94.92 | 96.87 | +5.523% | 2,097 | 1,154 | -70.889% |
| 2026-05-13 | 91.80 | 91.80 | 91.80 | 91.80 | +6.152% | 2 | 134 | -69.281% |
| 2026-05-12 | 86.45 | 86.48 | 86.45 | 86.48 | -5.486% | 2 | 134 | -67.391% |
| 2026-05-11 | 91.47 | 91.54 | 91.47 | 91.50 | +4.619% | 5 | 134 | -69.180% |
| 2026-05-08 | 84.01 | 87.46 | 84.01 | 87.46 | +13.393% | 2 | 135 | -67.757% |
| 2026-05-07 | 78.77 | 78.77 | 77.04 | 77.13 | -2.082% | 4 | 133 | -63.438% |
| 2026-05-06 | 73.34 | 78.77 | 73.34 | 78.77 | +15.009% | 12 | 133 | -64.200% |
| 2026-05-05 | 63.65 | 68.49 | 63.65 | 68.49 | +11.766% | 40 | 139 | -58.826% |
| 2026-05-04 | 63.50 | 63.50 | 60.73 | 61.28 | -2.124% | 6 | 137 | -53.982% |
| 2026-05-01 | 63.16 | 63.16 | 61.86 | 62.61 | +7.577% | 7 | 133 | -54.959% |
| 2026-04-30 | 54.22 | 58.20 | 54.22 | 58.20 | +8.623% | 25 | 133 | -51.546% |
| 2026-04-29 | 53.06 | 53.58 | 53.06 | 53.58 | -0.667% | 2 | 133 | -47.368% |
| 2026-04-28 | 53.94 | 53.94 | 53.94 | 53.94 | -3.541% | 1 | 131 | -47.720% |
| 2026-04-27 | 56.24 | 56.24 | 55.66 | 55.92 | +2.418% | 3 | 130 | -49.571% |
| 2026-04-24 | 54.63 | 54.63 | 54.60 | 54.60 | +10.437% | 2 | 128 | -48.352% |
| 2026-04-23 | 50.36 | 50.36 | 49.44 | 49.44 | -2.389% | 4 | 128 | -42.961% |
| 2026-04-22 | 50.65 | 50.65 | 50.65 | 50.65 | +9.775% | 1 | 126 | -44.324% |
| 2026-04-21 | 46.59 | 47.25 | 45.43 | 46.14 | +0.720% | 11 | 118 | -38.882% |
| 2026-04-20 | 46.13 | 46.21 | 44.90 | 45.81 | -2.553% | 42 | 118 | -38.441% |
| 2026-04-17 | 45.12 | 47.76 | 45.12 | 47.01 | +10.197% | 4 | 83 | -40.013% |
| 2026-04-16 | 42.66 | 42.66 | 42.66 | 42.66 | +7.456% | 2 | 83 | -33.896% |
| 2026-04-15 | 36.25 | 39.70 | 36.25 | 39.70 | +12.816% | 3 | 83 | -28.967% |
| 2026-04-14 | 32.55 | 35.19 | 32.55 | 35.19 | +27.871% | 41 | 84 | -19.864% |
| 2026-04-09 | 27.51 | 27.52 | 27.51 | 27.52 | +2.343% | 2 | 43 | +2.471% |
| 2026-04-08 | 26.64 | 26.89 | 26.45 | 26.89 | +25.537% | 5 | 44 | +4.872% |
| 2026-04-06 | 21.42 | 21.42 | 21.42 | 21.42 | -1.562% | 1 | 42 | +31.653% |
| 2026-04-01 | 20.19 | 21.76 | 20.19 | 21.76 | +29.910% | 2 | 43 | +29.596% |
| 2026-03-31 | 16.61 | 16.75 | 16.61 | 16.75 | -14.322% | 15 | 41 | +68.358% |
| 2026-03-26 | 19.71 | 19.71 | 19.55 | 19.55 | -16.985% | 2 | 40 | +44.246% |
| 2026-03-25 | 23.55 | 23.55 | 23.55 | 23.55 | +6.321% | 1 | 40 | +19.745% |
| 2026-03-24 | 22.20 | 22.20 | 22.04 | 22.15 | -12.967% | 12 | 39 | +27.314% |
| 2026-03-19 | 25.45 | 25.45 | 25.45 | 25.45 | -5.811% | 1 | 28 | +10.806% |
| 2026-03-18 | 27.02 | 27.02 | 27.02 | 27.02 | -3.015% | 1 | 28 | +4.367% |
| 2026-03-17 | 27.77 | 27.86 | 27.77 | 27.86 | +1.753% | 2 | 27 | +1.220% |
| 2026-03-16 | 27.23 | 27.53 | 27.23 | 27.38 | +7.838% | 8 | 26 | +2.995% |
| 2026-03-13 | 28.45 | 28.54 | 25.39 | 25.39 | -8.735% | 21 | 19 | +11.067% |
| 2026-03-12 | 28.03 | 28.03 | 27.82 | 27.82 | -6.204% | 2 | 3 | +1.366% |
| 2026-02-27 | 29.66 | 29.66 | 29.66 | 29.66 | -4.415% | 1 | 2 | -4.922% |
| 2026-02-20 | 31.03 | 31.03 | 31.03 | 31.03 | 0.000% | 1 | 1 | -9.120% |