QQQ270319C00690000
QQQ Mar 19 2027 690.00 Call
optionOPRA
EODNov 5, 2026
25.95USD-41.023%(-18.05)312Vol1,579OI
QQQ270319C00690000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 36.16 | 36.16 | 25.84 | 25.95 | -41.023% | 312 | 1,372 | 0.000% |
| 2026-11-04 | 44.13 | 50.07 | 44.00 | 44.00 | +3.286% | 70 | 1,434 | -41.023% |
| 2026-11-03 | 42.00 | 44.53 | 42.00 | 42.60 | +3.902% | 30 | 1,422 | -39.085% |
| 2026-11-02 | 47.65 | 50.50 | 40.50 | 41.00 | -10.519% | 461 | 1,069 | -36.707% |
| 2026-10-30 | 49.15 | 50.20 | 43.50 | 45.82 | -25.057% | 326 | 865 | -43.365% |
| 2026-10-29 | 59.87 | 61.14 | 59.71 | 61.14 | -12.657% | 31 | 849 | -57.556% |
| 2026-10-28 | 66.00 | 70.00 | 66.00 | 70.00 | +6.302% | 15 | 849 | -62.929% |
| 2026-10-27 | 63.00 | 65.85 | 62.36 | 65.85 | +7.668% | 63 | 843 | -60.592% |
| 2026-10-26 | 57.51 | 61.16 | 57.51 | 61.16 | +7.562% | 13 | 843 | -57.570% |
| 2026-10-23 | 56.49 | 57.00 | 56.49 | 56.86 | +1.608% | 6 | 845 | -54.362% |
| 2026-10-22 | 55.96 | 55.96 | 55.96 | 55.96 | -20.658% | 5 | 840 | -53.628% |
| 2026-10-21 | 67.31 | 70.53 | 67.31 | 70.53 | +7.861% | 3 | 839 | -63.207% |
| 2026-10-20 | 60.12 | 65.41 | 60.11 | 65.39 | -4.846% | 4 | 837 | -60.315% |
| 2026-10-19 | 64.15 | 68.72 | 64.15 | 68.72 | +15.051% | 2 | 837 | -62.238% |
| 2026-10-16 | 64.50 | 64.50 | 59.65 | 59.73 | -15.277% | 9 | 833 | -56.554% |
| 2026-10-15 | 66.50 | 70.50 | 66.20 | 70.50 | -4.212% | 8 | 834 | -63.191% |
| 2026-10-14 | 80.92 | 80.92 | 73.60 | 73.60 | -11.057% | 6 | 833 | -64.742% |
| 2026-10-13 | 82.75 | 82.75 | 82.75 | 82.75 | -3.991% | 1 | 833 | -68.640% |
| 2026-10-12 | 86.37 | 86.37 | 86.19 | 86.19 | -6.172% | 2 | 832 | -69.892% |
| 2026-10-09 | 91.86 | 91.86 | 91.86 | 91.86 | +3.376% | 1 | 832 | -71.750% |
| 2026-10-08 | 88.86 | 88.86 | 88.86 | 88.86 | -6.865% | 1 | 833 | -70.797% |
| 2026-10-07 | 95.41 | 95.41 | 95.41 | 95.41 | -5.112% | 1 | 834 | -72.802% |
| 2026-10-06 | 100.02 | 100.84 | 100.02 | 100.55 | +4.305% | 5 | 833 | -74.192% |
| 2026-10-05 | 92.50 | 96.40 | 92.18 | 96.40 | +4.783% | 64 | 834 | -73.081% |
| 2026-10-02 | 93.13 | 94.00 | 91.92 | 92.00 | +5.505% | 17 | 826 | -71.793% |
| 2026-09-30 | 87.65 | 87.84 | 87.20 | 87.20 | +3.342% | 3 | 826 | -70.241% |
| 2026-09-28 | 84.53 | 84.53 | 84.38 | 84.38 | -2.485% | 2 | 825 | -69.246% |
| 2026-09-25 | 86.53 | 86.57 | 86.53 | 86.53 | -0.219% | 6 | 825 | -70.010% |
| 2026-09-24 | 83.42 | 86.72 | 83.42 | 86.72 | +2.168% | 2 | 823 | -70.076% |
| 2026-09-21 | 75.69 | 84.88 | 75.69 | 84.88 | +26.272% | 18 | 813 | -69.427% |
| 2026-09-18 | 67.22 | 67.22 | 67.22 | 67.22 | +12.502% | 1 | 814 | -61.395% |
| 2026-09-16 | 64.40 | 64.40 | 59.28 | 59.75 | -3.317% | 13 | 824 | -56.569% |
| 2026-09-15 | 61.80 | 61.80 | 61.80 | 61.80 | -3.933% | 1 | 824 | -58.010% |
| 2026-09-14 | 60.50 | 64.35 | 60.50 | 64.33 | +1.691% | 14 | 814 | -59.661% |
| 2026-09-01 | 64.49 | 64.49 | 63.26 | 63.26 | -8.978% | 3 | 815 | -58.979% |
| 2026-08-31 | 69.50 | 69.50 | 69.50 | 69.50 | +1.297% | 1 | 815 | -62.662% |
| 2026-08-25 | 68.79 | 68.79 | 68.61 | 68.61 | -6.856% | 2 | 820 | -62.178% |
| 2026-08-21 | 73.66 | 73.66 | 73.66 | 73.66 | +3.426% | 5 | 820 | -64.771% |
| 2026-08-20 | 71.22 | 71.22 | 71.22 | 71.22 | -17.522% | 1 | 821 | -63.564% |
| 2026-08-14 | 86.35 | 86.35 | 86.35 | 86.35 | -3.195% | 1 | 821 | -69.948% |
| 2026-08-13 | 89.31 | 89.31 | 89.20 | 89.20 | +6.967% | 2 | 821 | -70.908% |
| 2026-08-12 | 83.22 | 83.39 | 83.22 | 83.39 | +2.874% | 2 | 820 | -68.881% |
| 2026-08-07 | 81.06 | 81.06 | 81.06 | 81.06 | -8.921% | 1 | 820 | -67.987% |
| 2026-08-05 | 89.00 | 89.00 | 89.00 | 89.00 | +2.405% | 2 | 1,159 | -70.843% |
| 2026-08-04 | 77.50 | 86.91 | 77.50 | 86.91 | +26.415% | 8 | 1,161 | -70.142% |
| 2026-08-03 | 62.34 | 68.75 | 61.90 | 68.75 | +10.141% | 1,539 | 816 | -62.255% |
| 2026-07-31 | 64.71 | 66.75 | 58.51 | 62.42 | +7.695% | 45 | 818 | -58.427% |
| 2026-07-30 | 57.96 | 57.96 | 57.96 | 57.96 | +13.514% | 2 | 818 | -55.228% |
| 2026-07-29 | 50.75 | 51.06 | 50.74 | 51.06 | -11.600% | 5 | 926 | -49.177% |
| 2026-07-28 | 56.02 | 58.00 | 53.47 | 57.76 | -5.605% | 436 | 1,113 | -55.073% |
| 2026-07-27 | 65.61 | 65.61 | 58.64 | 61.19 | -3.196% | 66 | 1,062 | -57.591% |
| 2026-07-24 | 65.67 | 67.23 | 63.00 | 63.21 | -10.657% | 389 | 870 | -58.946% |
| 2026-07-23 | 70.70 | 72.58 | 67.00 | 70.75 | -10.443% | 495 | 765 | -63.322% |
| 2026-07-21 | 79.00 | 79.00 | 79.00 | 79.00 | +3.947% | 1 | 766 | -67.152% |
| 2026-07-20 | 75.00 | 76.00 | 75.00 | 76.00 | +5.556% | 2 | 767 | -65.855% |
| 2026-07-17 | 67.19 | 72.15 | 67.19 | 72.00 | -12.195% | 8 | 765 | -63.958% |
| 2026-07-16 | 79.90 | 82.00 | 79.90 | 82.00 | -6.286% | 2 | 763 | -68.354% |
| 2026-07-15 | 87.00 | 87.50 | 87.00 | 87.50 | +4.816% | 2 | 763 | -70.343% |
| 2026-07-13 | 88.19 | 88.19 | 83.48 | 83.48 | -10.678% | 4 | 763 | -68.915% |
| 2026-07-10 | 93.46 | 93.46 | 93.46 | 93.46 | +0.495% | 1 | 764 | -72.234% |
| 2026-07-09 | 90.10 | 93.00 | 90.10 | 93.00 | +10.714% | 2 | 766 | -72.097% |
| 2026-07-08 | 84.00 | 84.00 | 84.00 | 84.00 | +0.768% | 1 | 766 | -69.107% |
| 2026-07-07 | 83.36 | 83.36 | 83.36 | 83.36 | -11.788% | 1 | 766 | -68.870% |
| 2026-07-06 | 94.50 | 94.50 | 94.50 | 94.50 | +8.721% | 1 | 766 | -72.540% |
| 2026-07-02 | 86.92 | 86.92 | 86.92 | 86.92 | -12.175% | 1 | 766 | -70.145% |
| 2026-07-01 | 98.98 | 98.98 | 98.97 | 98.97 | +3.514% | 2 | 767 | -73.780% |
| 2026-06-29 | 95.60 | 95.61 | 95.60 | 95.61 | +7.066% | 2 | 767 | -72.858% |
| 2026-06-25 | 89.30 | 89.30 | 89.30 | 89.30 | -5.593% | 1 | 767 | -70.941% |
| 2026-06-24 | 93.31 | 94.65 | 93.31 | 94.59 | -15.394% | 3 | 767 | -72.566% |
| 2026-06-22 | 111.80 | 111.80 | 111.80 | 111.80 | +12.736% | 1 | 767 | -76.789% |
| 2026-06-17 | 99.17 | 99.17 | 99.17 | 99.17 | -7.283% | 1 | 766 | -73.833% |
| 2026-06-15 | 106.96 | 106.96 | 106.96 | 106.96 | +12.153% | 1 | 765 | -75.739% |
| 2026-06-12 | 94.70 | 95.37 | 94.70 | 95.37 | +8.746% | 3 | 764 | -72.790% |
| 2026-06-11 | 82.23 | 87.70 | 81.46 | 87.70 | +11.734% | 13 | 763 | -70.410% |
| 2026-06-10 | 82.05 | 86.79 | 76.94 | 78.49 | +4.695% | 12 | 768 | -66.938% |
| 2026-06-09 | 82.91 | 82.91 | 73.95 | 74.97 | -20.817% | 16 | 779 | -65.386% |
| 2026-06-08 | 94.68 | 94.68 | 94.68 | 94.68 | -3.868% | 1 | 779 | -72.592% |
| 2026-06-05 | 98.49 | 98.49 | 98.49 | 98.49 | -11.525% | 1 | 780 | -73.652% |
| 2026-06-03 | 110.70 | 111.32 | 110.70 | 111.32 | +0.261% | 2 | 782 | -76.689% |
| 2026-06-02 | 106.78 | 111.77 | 106.78 | 111.03 | +3.293% | 5 | 784 | -76.628% |
| 2026-06-01 | 105.18 | 107.49 | 105.18 | 107.49 | +0.731% | 4 | 787 | -75.858% |
| 2026-05-29 | 105.71 | 106.71 | 105.71 | 106.71 | +3.431% | 4 | 786 | -75.682% |
| 2026-05-28 | 103.17 | 103.17 | 103.17 | 103.17 | +5.664% | 1 | 787 | -74.847% |
| 2026-05-27 | 97.64 | 97.64 | 97.64 | 97.64 | -1.938% | 4 | 787 | -73.423% |
| 2026-05-26 | 97.91 | 99.57 | 97.91 | 99.57 | +15.685% | 11 | 786 | -73.938% |
| 2026-05-20 | 86.07 | 86.07 | 86.07 | 86.07 | +6.654% | 6 | 786 | -69.850% |
| 2026-05-19 | 76.87 | 80.70 | 76.74 | 80.70 | +1.027% | 15 | 780 | -67.844% |
| 2026-05-18 | 79.88 | 79.88 | 79.88 | 79.88 | -6.090% | 1 | 780 | -67.514% |
| 2026-05-15 | 86.39 | 86.39 | 85.06 | 85.06 | -10.510% | 2 | 782 | -69.492% |
| 2026-05-14 | 91.31 | 95.06 | 91.31 | 95.05 | +5.658% | 28 | 782 | -72.699% |
| 2026-05-13 | 85.50 | 89.96 | 85.50 | 89.96 | +7.737% | 10 | 811 | -71.154% |
| 2026-05-12 | 84.54 | 85.38 | 83.50 | 83.50 | -4.593% | 3 | 811 | -68.922% |
| 2026-05-11 | 85.74 | 88.64 | 85.20 | 87.52 | +1.732% | 148 | 811 | -70.350% |
| 2026-05-08 | 82.48 | 86.03 | 82.48 | 86.03 | +18.580% | 129 | 817 | -69.836% |
| 2026-05-07 | 74.50 | 77.88 | 72.00 | 72.55 | -2.578% | 27 | 718 | -64.232% |
| 2026-05-06 | 69.37 | 74.47 | 69.25 | 74.47 | +14.200% | 20 | 714 | -65.154% |
| 2026-05-05 | 63.50 | 65.60 | 63.50 | 65.21 | +11.565% | 15 | 717 | -60.205% |
| 2026-05-04 | 60.22 | 60.22 | 57.40 | 58.45 | -2.307% | 17 | 711 | -55.603% |
| 2026-05-01 | 55.70 | 60.07 | 55.70 | 59.83 | +8.133% | 257 | 633 | -56.627% |
| 2026-04-30 | 55.33 | 55.33 | 55.33 | 55.33 | +8.533% | 1 | 633 | -53.100% |
| 2026-04-29 | 51.38 | 51.58 | 50.66 | 50.98 | +3.513% | 520 | 634 | -49.098% |
| 2026-04-28 | 51.45 | 51.45 | 49.24 | 49.25 | -7.927% | 44 | 1,132 | -47.310% |
| 2026-04-27 | 53.02 | 53.49 | 52.33 | 53.49 | -0.908% | 503 | 1,090 | -51.486% |
| 2026-04-24 | 51.98 | 53.98 | 51.95 | 53.98 | +17.680% | 7 | 589 | -51.927% |
| 2026-04-23 | 45.87 | 45.87 | 45.87 | 45.87 | -4.218% | 1 | 582 | -43.427% |
| 2026-04-22 | 47.72 | 47.89 | 47.72 | 47.89 | +10.754% | 3 | 582 | -45.813% |
| 2026-04-21 | 45.48 | 45.48 | 43.05 | 43.24 | -0.231% | 4 | 578 | -39.986% |
| 2026-04-20 | 43.72 | 43.79 | 42.62 | 43.34 | -4.179% | 28 | 578 | -40.125% |
| 2026-04-17 | 45.23 | 45.23 | 45.23 | 45.23 | +9.251% | 1 | 574 | -42.627% |
| 2026-04-16 | 39.61 | 41.40 | 39.61 | 41.40 | +10.224% | 2 | 574 | -37.319% |
| 2026-04-15 | 34.90 | 37.56 | 34.90 | 37.56 | +23.553% | 16 | 574 | -30.911% |
| 2026-04-14 | 30.40 | 30.40 | 30.40 | 30.40 | +10.545% | 1 | 571 | -14.638% |
| 2026-04-13 | 27.50 | 27.50 | 27.50 | 27.50 | +10.664% | 1 | 571 | -5.636% |
| 2026-04-09 | 24.85 | 24.85 | 24.85 | 24.85 | -0.640% | 1 | 572 | +4.427% |
| 2026-04-08 | 24.77 | 25.15 | 24.77 | 25.01 | +30.260% | 3 | 571 | +3.758% |
| 2026-04-01 | 19.20 | 19.20 | 19.20 | 19.20 | +36.947% | 3 | 569 | +35.156% |
| 2026-03-30 | 14.45 | 14.45 | 14.02 | 14.02 | -21.894% | 2 | 566 | +85.093% |
| 2026-03-26 | 19.96 | 20.12 | 17.95 | 17.95 | -14.929% | 511 | 565 | +44.568% |
| 2026-03-24 | 21.10 | 21.10 | 21.10 | 21.10 | +2.328% | 3 | 59 | +22.986% |
| 2026-03-20 | 20.93 | 21.22 | 20.36 | 20.62 | -12.996% | 60 | 56 | +25.849% |
| 2026-03-19 | 23.03 | 23.70 | 23.03 | 23.70 | -1.250% | 4 | 78 | +9.494% |
| 2026-03-18 | 24.00 | 24.00 | 24.00 | 24.00 | -11.111% | 10 | 75 | +8.125% |
| 2026-03-17 | 27.00 | 27.00 | 27.00 | 27.00 | +5.758% | 3 | 75 | -3.889% |
| 2026-03-16 | 25.31 | 25.53 | 25.31 | 25.53 | +5.714% | 2 | 76 | +1.645% |
| 2026-03-13 | 24.80 | 24.80 | 24.15 | 24.15 | -14.483% | 3 | 75 | +7.453% |
| 2026-03-11 | 28.24 | 28.24 | 28.24 | 28.24 | -6.645% | 1 | 74 | -8.109% |
| 2026-03-10 | 30.25 | 30.25 | 30.25 | 30.25 | +13.551% | 2 | 73 | -14.215% |
| 2026-03-09 | 24.72 | 26.64 | 24.72 | 26.64 | -1.150% | 4 | 71 | -2.590% |
| 2026-03-06 | 27.50 | 27.55 | 26.76 | 26.95 | -7.229% | 66 | 67 | -3.711% |
| 2026-03-04 | 29.05 | 29.05 | 29.05 | 29.05 | +4.122% | 1 | 4 | -10.671% |
| 2026-02-24 | 27.90 | 27.90 | 27.90 | 27.90 | -3.192% | 1 | 3 | -6.989% |
| 2026-02-20 | 28.72 | 28.82 | 28.72 | 28.82 | 0.000% | 4 | 2 | -9.958% |