QQQ270319C00705000
QQQ Mar 19 2027 705.00 Call
optionOPRA
EODNov 5, 2026
18.83USD-47.694%(-17.17)1,140Vol1,838OI
QQQ270319C00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 31.08 | 31.08 | 18.83 | 18.83 | -47.694% | 1,140 | 1,783 | 0.000% |
| 2026-11-04 | 39.09 | 41.19 | 36.00 | 36.00 | +3.986% | 267 | 1,913 | -47.694% |
| 2026-11-03 | 35.36 | 35.66 | 34.62 | 34.62 | +3.622% | 19 | 1,901 | -45.609% |
| 2026-11-02 | 38.41 | 39.60 | 33.00 | 33.41 | -11.120% | 138 | 1,777 | -43.640% |
| 2026-10-30 | 39.36 | 40.66 | 35.60 | 37.59 | -19.179% | 588 | 1,313 | -49.907% |
| 2026-10-29 | 50.52 | 50.52 | 46.51 | 46.51 | -20.127% | 4 | 1,314 | -59.514% |
| 2026-10-28 | 56.38 | 58.23 | 56.38 | 58.23 | +3.612% | 4 | 1,316 | -67.663% |
| 2026-10-27 | 55.36 | 56.20 | 55.36 | 56.20 | +7.973% | 4 | 1,317 | -66.495% |
| 2026-10-26 | 48.12 | 52.05 | 48.12 | 52.05 | +10.019% | 25 | 1,333 | -63.823% |
| 2026-10-23 | 46.51 | 49.55 | 45.88 | 47.31 | -0.838% | 37 | 1,323 | -60.199% |
| 2026-10-22 | 52.40 | 52.40 | 46.66 | 47.71 | -20.057% | 70 | 1,281 | -60.532% |
| 2026-10-21 | 57.80 | 61.05 | 57.80 | 59.68 | +10.600% | 5 | 1,278 | -68.448% |
| 2026-10-20 | 52.36 | 56.58 | 52.36 | 53.96 | -1.712% | 7 | 1,277 | -65.104% |
| 2026-10-19 | 54.41 | 55.70 | 53.60 | 54.90 | +9.341% | 7 | 1,278 | -65.701% |
| 2026-10-16 | 56.50 | 56.50 | 49.56 | 50.21 | -10.658% | 16 | 1,272 | -62.498% |
| 2026-10-15 | 56.20 | 56.20 | 56.20 | 56.20 | -10.080% | 1 | 1,273 | -66.495% |
| 2026-10-14 | 68.38 | 68.38 | 62.50 | 62.50 | -13.267% | 2 | 1,273 | -69.872% |
| 2026-10-13 | 72.06 | 72.06 | 72.06 | 72.06 | -7.734% | 1 | 1,272 | -73.869% |
| 2026-10-08 | 78.25 | 78.25 | 78.10 | 78.10 | -13.692% | 2 | 1,272 | -75.890% |
| 2026-10-06 | 89.01 | 90.49 | 89.01 | 90.49 | +8.086% | 7 | 1,275 | -79.191% |
| 2026-10-05 | 83.18 | 83.72 | 83.18 | 83.72 | +3.614% | 2 | 1,275 | -77.508% |
| 2026-10-02 | 81.69 | 81.70 | 80.80 | 80.80 | +4.867% | 4 | 1,275 | -76.696% |
| 2026-10-01 | 73.34 | 77.05 | 73.34 | 77.05 | +0.851% | 2 | 1,277 | -75.561% |
| 2026-09-30 | 76.42 | 76.42 | 76.40 | 76.40 | -2.725% | 3 | 1,277 | -75.353% |
| 2026-09-25 | 78.00 | 78.62 | 77.87 | 78.54 | +4.567% | 14 | 1,272 | -76.025% |
| 2026-09-23 | 79.86 | 79.86 | 75.11 | 75.11 | -4.537% | 19 | 1,271 | -74.930% |
| 2026-09-22 | 77.80 | 78.68 | 77.80 | 78.68 | +9.919% | 2 | 1,270 | -76.068% |
| 2026-09-21 | 68.55 | 71.58 | 68.55 | 71.58 | +18.530% | 4 | 1,266 | -73.694% |
| 2026-09-18 | 56.66 | 60.39 | 56.66 | 60.39 | +4.373% | 5 | 1,267 | -68.819% |
| 2026-09-17 | 57.55 | 58.28 | 56.47 | 57.86 | +13.318% | 30 | 1,265 | -67.456% |
| 2026-09-16 | 52.80 | 55.00 | 49.42 | 51.06 | +1.109% | 47 | 1,285 | -63.122% |
| 2026-09-15 | 53.90 | 53.90 | 50.43 | 50.50 | -9.091% | 45 | 1,255 | -62.713% |
| 2026-09-14 | 51.50 | 55.55 | 51.50 | 55.55 | -5.847% | 54 | 1,285 | -66.103% |
| 2026-09-11 | 59.00 | 59.00 | 59.00 | 59.00 | +5.395% | 2 | 1,286 | -68.085% |
| 2026-09-10 | 55.00 | 55.98 | 55.00 | 55.98 | -9.710% | 4 | 1,285 | -66.363% |
| 2026-09-08 | 62.00 | 62.00 | 62.00 | 62.00 | +3.282% | 1 | 1,285 | -69.629% |
| 2026-09-04 | 60.03 | 60.03 | 60.03 | 60.03 | +6.304% | 2 | 1,285 | -68.632% |
| 2026-09-03 | 55.89 | 56.47 | 55.89 | 56.47 | +3.387% | 11 | 1,291 | -66.655% |
| 2026-09-02 | 54.08 | 54.62 | 53.46 | 54.62 | +1.148% | 5 | 1,291 | -65.525% |
| 2026-09-01 | 55.45 | 57.69 | 54.00 | 54.00 | -16.019% | 10 | 1,288 | -65.130% |
| 2026-08-28 | 65.75 | 65.87 | 64.30 | 64.30 | +7.507% | 4 | 1,289 | -70.715% |
| 2026-08-26 | 59.18 | 59.83 | 59.18 | 59.81 | +0.894% | 3 | 1,288 | -68.517% |
| 2026-08-25 | 61.15 | 61.15 | 59.28 | 59.28 | +0.475% | 5 | 1,289 | -68.235% |
| 2026-08-24 | 56.69 | 59.00 | 56.69 | 59.00 | -5.796% | 6 | 1,289 | -68.085% |
| 2026-08-21 | 64.14 | 64.14 | 61.17 | 62.63 | +1.705% | 6 | 1,291 | -69.935% |
| 2026-08-20 | 63.11 | 63.11 | 61.42 | 61.58 | -7.648% | 7 | 1,290 | -69.422% |
| 2026-08-19 | 66.69 | 66.69 | 66.68 | 66.68 | -3.767% | 2 | 1,290 | -71.761% |
| 2026-08-18 | 69.29 | 69.29 | 69.29 | 69.29 | -11.710% | 2 | 1,290 | -72.824% |
| 2026-08-17 | 78.48 | 78.48 | 78.48 | 78.48 | +0.025% | 1 | 1,291 | -76.007% |
| 2026-08-13 | 78.91 | 79.68 | 78.46 | 78.46 | +14.307% | 24 | 1,303 | -76.001% |
| 2026-08-11 | 68.35 | 68.64 | 68.35 | 68.64 | -7.418% | 2 | 1,303 | -72.567% |
| 2026-08-07 | 74.14 | 74.14 | 74.14 | 74.14 | +7.887% | 2 | 1,306 | -74.602% |
| 2026-08-06 | 65.58 | 69.21 | 65.58 | 68.72 | -6.516% | 5 | 1,303 | -72.599% |
| 2026-08-05 | 80.25 | 80.25 | 73.51 | 73.51 | -4.841% | 5 | 1,304 | -74.384% |
| 2026-08-04 | 67.52 | 77.25 | 66.90 | 77.25 | +29.116% | 636 | 1,673 | -75.625% |
| 2026-08-03 | 56.88 | 59.99 | 56.47 | 59.83 | +13.186% | 2,198 | 665 | -68.527% |
| 2026-07-31 | 52.05 | 52.86 | 52.01 | 52.86 | +5.152% | 3 | 665 | -64.378% |
| 2026-07-30 | 47.28 | 50.27 | 47.28 | 50.27 | +9.306% | 3 | 666 | -62.542% |
| 2026-07-29 | 44.19 | 45.99 | 42.78 | 45.99 | -6.978% | 14 | 656 | -59.056% |
| 2026-07-28 | 48.72 | 49.44 | 46.49 | 49.44 | -5.649% | 64 | 625 | -61.913% |
| 2026-07-27 | 51.00 | 52.40 | 51.00 | 52.40 | -5.158% | 5 | 625 | -64.065% |
| 2026-07-24 | 55.86 | 55.88 | 55.25 | 55.25 | -10.425% | 372 | 930 | -65.919% |
| 2026-07-23 | 63.38 | 63.58 | 59.47 | 61.68 | -9.798% | 575 | 543 | -69.471% |
| 2026-07-22 | 68.38 | 68.38 | 68.38 | 68.38 | +0.677% | 1 | 543 | -72.463% |
| 2026-07-21 | 68.16 | 68.16 | 67.92 | 67.92 | +6.759% | 23 | 542 | -72.276% |
| 2026-07-20 | 68.63 | 68.63 | 63.62 | 63.62 | +3.937% | 3 | 541 | -70.402% |
| 2026-07-17 | 61.26 | 61.26 | 61.21 | 61.21 | -14.451% | 21 | 548 | -69.237% |
| 2026-07-16 | 72.82 | 72.82 | 71.55 | 71.55 | -7.713% | 2 | 548 | -73.683% |
| 2026-07-15 | 77.53 | 77.53 | 77.53 | 77.53 | +2.852% | 5 | 549 | -75.713% |
| 2026-07-13 | 76.00 | 76.00 | 74.80 | 75.38 | -9.725% | 32 | 548 | -75.020% |
| 2026-07-09 | 83.65 | 84.03 | 83.50 | 83.50 | +12.838% | 70 | 510 | -77.449% |
| 2026-07-08 | 72.71 | 74.59 | 70.01 | 74.00 | -0.524% | 14 | 525 | -74.554% |
| 2026-07-07 | 78.81 | 78.81 | 72.80 | 74.39 | -12.482% | 64 | 537 | -74.687% |
| 2026-07-06 | 84.18 | 85.00 | 84.18 | 85.00 | +11.475% | 14 | 551 | -77.847% |
| 2026-07-02 | 81.30 | 81.30 | 76.00 | 76.25 | -14.623% | 17 | 540 | -75.305% |
| 2026-07-01 | 89.36 | 89.36 | 89.31 | 89.31 | -5.811% | 2 | 540 | -78.916% |
| 2026-06-30 | 91.69 | 94.82 | 91.69 | 94.82 | +22.175% | 12 | 552 | -80.141% |
| 2026-06-29 | 77.61 | 77.61 | 77.61 | 77.61 | -0.500% | 7 | 559 | -75.738% |
| 2026-06-26 | 77.11 | 81.50 | 75.70 | 78.00 | -1.639% | 18 | 549 | -75.859% |
| 2026-06-24 | 83.64 | 83.64 | 77.90 | 79.30 | -8.756% | 31 | 537 | -76.255% |
| 2026-06-23 | 85.00 | 88.75 | 85.00 | 86.91 | -10.770% | 26 | 519 | -78.334% |
| 2026-06-22 | 102.02 | 102.02 | 97.33 | 97.40 | -2.668% | 169 | 523 | -80.667% |
| 2026-06-18 | 97.90 | 100.07 | 97.86 | 100.07 | +12.438% | 27 | 523 | -81.183% |
| 2026-06-17 | 89.00 | 89.00 | 89.00 | 89.00 | -5.570% | 3 | 523 | -78.843% |
| 2026-06-16 | 94.25 | 94.25 | 94.25 | 94.25 | -5.901% | 1 | 522 | -80.021% |
| 2026-06-15 | 96.22 | 100.16 | 96.22 | 100.16 | +19.352% | 9 | 523 | -81.200% |
| 2026-06-12 | 83.00 | 83.92 | 83.00 | 83.92 | +0.443% | 5 | 524 | -77.562% |
| 2026-06-11 | 75.08 | 83.55 | 72.50 | 83.55 | +19.425% | 50 | 499 | -77.463% |
| 2026-06-10 | 70.00 | 70.66 | 69.75 | 69.96 | -5.511% | 49 | 478 | -73.085% |
| 2026-06-09 | 78.85 | 78.85 | 69.98 | 74.04 | -11.488% | 19 | 474 | -74.568% |
| 2026-06-08 | 80.58 | 83.65 | 80.00 | 83.65 | +8.215% | 15 | 477 | -77.490% |
| 2026-06-05 | 86.28 | 86.28 | 75.94 | 77.30 | -16.882% | 7 | 475 | -75.640% |
| 2026-06-04 | 96.00 | 96.00 | 93.00 | 93.00 | -9.489% | 5 | 473 | -79.753% |
| 2026-06-02 | 101.28 | 102.75 | 101.28 | 102.75 | +7.076% | 4 | 474 | -81.674% |
| 2026-06-01 | 96.26 | 96.26 | 95.96 | 95.96 | +2.303% | 16 | 474 | -80.377% |
| 2026-05-29 | 93.90 | 93.90 | 93.80 | 93.80 | +0.622% | 3 | 471 | -79.925% |
| 2026-05-28 | 93.22 | 93.22 | 93.22 | 93.22 | +4.624% | 1 | 471 | -79.800% |
| 2026-05-27 | 87.18 | 89.25 | 87.18 | 89.10 | +0.712% | 7 | 470 | -78.866% |
| 2026-05-26 | 90.00 | 90.00 | 87.87 | 88.47 | +17.881% | 7 | 474 | -78.716% |
| 2026-05-20 | 73.48 | 76.37 | 73.48 | 75.05 | +6.787% | 5 | 476 | -74.910% |
| 2026-05-19 | 68.18 | 71.36 | 68.18 | 70.28 | -0.142% | 9 | 472 | -73.207% |
| 2026-05-18 | 71.83 | 71.91 | 70.38 | 70.38 | -7.395% | 9 | 466 | -73.245% |
| 2026-05-15 | 75.20 | 76.00 | 75.20 | 76.00 | -1.935% | 2 | 466 | -75.224% |
| 2026-05-13 | 76.18 | 77.50 | 75.78 | 77.50 | +10.714% | 8 | 466 | -75.703% |
| 2026-05-12 | 74.86 | 75.50 | 70.00 | 70.00 | -10.153% | 6 | 469 | -73.100% |
| 2026-05-11 | 78.95 | 78.95 | 77.91 | 77.91 | +2.513% | 2 | 469 | -75.831% |
| 2026-05-08 | 68.68 | 76.61 | 68.68 | 76.00 | +10.049% | 15 | 470 | -75.224% |
| 2026-05-07 | 69.06 | 69.06 | 69.06 | 69.06 | +5.339% | 1 | 467 | -72.734% |
| 2026-05-06 | 60.92 | 65.56 | 60.92 | 65.56 | +15.463% | 7 | 467 | -71.278% |
| 2026-05-05 | 55.53 | 56.80 | 55.53 | 56.78 | +12.413% | 6 | 467 | -66.837% |
| 2026-05-04 | 50.08 | 50.51 | 50.03 | 50.51 | -1.998% | 10 | 466 | -62.720% |
| 2026-05-01 | 51.18 | 52.40 | 51.14 | 51.54 | +8.574% | 13 | 459 | -63.465% |
| 2026-04-30 | 45.28 | 47.54 | 45.28 | 47.47 | +8.826% | 103 | 459 | -60.333% |
| 2026-04-29 | 43.17 | 43.62 | 43.17 | 43.62 | +4.429% | 2 | 417 | -56.832% |
| 2026-04-28 | 43.48 | 44.18 | 41.77 | 41.77 | -10.595% | 4 | 415 | -54.920% |
| 2026-04-27 | 45.55 | 46.72 | 45.55 | 46.72 | +1.060% | 3 | 413 | -59.696% |
| 2026-04-24 | 45.73 | 46.23 | 45.73 | 46.23 | +15.086% | 4 | 410 | -59.269% |
| 2026-04-23 | 41.80 | 41.80 | 40.17 | 40.17 | -2.358% | 2 | 409 | -53.124% |
| 2026-04-22 | 40.78 | 41.30 | 40.78 | 41.14 | +13.741% | 13 | 407 | -54.229% |
| 2026-04-21 | 37.10 | 37.22 | 36.17 | 36.17 | -1.390% | 4 | 395 | -47.940% |
| 2026-04-20 | 37.00 | 37.00 | 35.90 | 36.68 | -2.447% | 27 | 395 | -48.664% |
| 2026-04-17 | 35.99 | 37.60 | 35.99 | 37.60 | +18.276% | 4 | 370 | -49.920% |
| 2026-04-15 | 31.79 | 31.79 | 31.79 | 31.79 | +18.003% | 4 | 368 | -40.768% |
| 2026-04-14 | 26.94 | 26.94 | 26.94 | 26.94 | +19.947% | 26 | 364 | -30.104% |
| 2026-04-13 | 22.25 | 22.46 | 22.25 | 22.46 | +8.923% | 9 | 343 | -16.162% |
| 2026-04-08 | 19.77 | 20.62 | 19.77 | 20.62 | +73.132% | 6 | 336 | -8.681% |
| 2026-03-31 | 11.70 | 11.91 | 11.70 | 11.91 | +10.688% | 2 | 330 | +58.102% |
| 2026-03-30 | 11.38 | 11.44 | 10.76 | 10.76 | -17.863% | 39 | 330 | +75.000% |
| 2026-03-27 | 12.53 | 13.10 | 12.53 | 13.10 | -23.926% | 2 | 310 | +43.740% |
| 2026-03-25 | 17.22 | 17.22 | 17.22 | 17.22 | +2.745% | 300 | 309 | +9.350% |
| 2026-03-24 | 16.59 | 16.77 | 16.59 | 16.76 | -2.558% | 3 | 26 | +12.351% |
| 2026-03-20 | 17.20 | 17.20 | 17.20 | 17.20 | -7.477% | 1 | 24 | +9.477% |
| 2026-03-19 | 18.59 | 18.59 | 18.59 | 18.59 | -4.667% | 1 | 24 | +1.291% |
| 2026-03-18 | 19.50 | 19.50 | 19.50 | 19.50 | -7.975% | 1 | 24 | -3.436% |
| 2026-03-12 | 20.96 | 21.19 | 20.96 | 21.19 | -9.367% | 2 | 24 | -11.137% |
| 2026-03-11 | 23.38 | 23.38 | 23.38 | 23.38 | +7.051% | 5 | 25 | -19.461% |
| 2026-03-09 | 19.54 | 21.84 | 19.47 | 21.84 | +1.299% | 20 | 21 | -13.782% |
| 2026-03-06 | 21.56 | 21.56 | 21.56 | 21.56 | -9.145% | 1 | 11 | -12.662% |
| 2026-03-05 | 23.73 | 23.73 | 23.73 | 23.73 | -0.294% | 3 | 10 | -20.649% |
| 2026-03-04 | 23.93 | 23.93 | 23.67 | 23.80 | -7.859% | 8 | 10 | -20.882% |
| 2026-02-25 | 25.83 | 25.83 | 25.83 | 25.83 | +15.934% | 1 | 1 | -27.100% |
| 2026-02-19 | 22.28 | 22.28 | 22.28 | 22.28 | 0.000% | 1 | 1 | -15.485% |