QQQ270319C00710000
QQQ Mar 19 2027 710.00 Call
optionOPRA
EODNov 5, 2026
17.41USD-48.794%(-16.59)352Vol4,227OI
QQQ270319C00710000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.51 | 30.51 | 17.13 | 17.41 | -48.794% | 352 | 4,101 | 0.000% |
| 2026-11-04 | 33.00 | 38.10 | 32.50 | 34.00 | +4.615% | 196 | 4,049 | -48.794% |
| 2026-11-03 | 32.17 | 33.60 | 31.75 | 32.50 | +7.261% | 73 | 4,012 | -46.431% |
| 2026-11-02 | 35.79 | 38.33 | 30.30 | 30.30 | -13.429% | 1,169 | 3,236 | -42.541% |
| 2026-10-30 | 37.24 | 38.24 | 32.63 | 35.00 | -19.780% | 113 | 3,219 | -50.257% |
| 2026-10-29 | 46.52 | 49.16 | 43.63 | 43.63 | -20.687% | 70 | 3,198 | -60.096% |
| 2026-10-28 | 52.50 | 56.54 | 52.50 | 55.01 | +3.792% | 8 | 3,199 | -68.351% |
| 2026-10-27 | 49.14 | 53.20 | 49.14 | 53.00 | +9.731% | 63 | 3,197 | -67.151% |
| 2026-10-26 | 45.45 | 48.93 | 45.00 | 48.30 | +7.572% | 54 | 3,205 | -63.954% |
| 2026-10-23 | 44.19 | 46.22 | 44.06 | 44.90 | +4.225% | 32 | 3,200 | -61.225% |
| 2026-10-22 | 48.95 | 48.95 | 43.00 | 43.08 | -24.168% | 135 | 3,159 | -59.587% |
| 2026-10-21 | 54.01 | 56.81 | 54.01 | 56.81 | +8.540% | 3 | 3,168 | -69.354% |
| 2026-10-20 | 47.50 | 53.50 | 47.50 | 52.34 | -3.539% | 24 | 3,147 | -66.737% |
| 2026-10-19 | 51.35 | 54.72 | 50.96 | 54.26 | +16.413% | 35 | 3,164 | -67.914% |
| 2026-10-16 | 53.76 | 53.76 | 46.14 | 46.61 | -20.038% | 102 | 3,164 | -62.648% |
| 2026-10-15 | 53.00 | 58.29 | 53.00 | 58.29 | -14.128% | 122 | 3,227 | -70.132% |
| 2026-10-13 | 66.29 | 69.20 | 66.29 | 67.88 | -4.917% | 59 | 3,278 | -74.352% |
| 2026-10-12 | 71.39 | 71.39 | 71.39 | 71.39 | -5.681% | 55 | 3,223 | -75.613% |
| 2026-10-09 | 75.69 | 75.69 | 75.69 | 75.69 | +2.187% | 1 | 3,223 | -76.998% |
| 2026-10-08 | 74.50 | 74.71 | 74.07 | 74.07 | -9.671% | 9 | 3,223 | -76.495% |
| 2026-10-07 | 82.00 | 82.00 | 82.00 | 82.00 | -2.821% | 1 | 3,227 | -78.768% |
| 2026-10-06 | 86.10 | 86.18 | 84.38 | 84.38 | +3.331% | 285 | 2,967 | -79.367% |
| 2026-10-05 | 79.40 | 81.66 | 79.40 | 81.66 | +0.802% | 3 | 2,967 | -78.680% |
| 2026-10-02 | 78.31 | 81.01 | 77.94 | 81.01 | +11.354% | 5 | 2,967 | -78.509% |
| 2026-10-01 | 72.75 | 72.75 | 72.75 | 72.75 | -0.777% | 1 | 2,966 | -76.069% |
| 2026-09-30 | 73.55 | 73.55 | 73.32 | 73.32 | +6.431% | 3 | 2,965 | -76.255% |
| 2026-09-28 | 72.29 | 72.29 | 67.86 | 68.89 | -6.880% | 9 | 2,972 | -74.728% |
| 2026-09-25 | 73.05 | 73.98 | 73.05 | 73.98 | +8.332% | 7 | 2,977 | -76.467% |
| 2026-09-24 | 68.78 | 68.78 | 68.21 | 68.29 | -5.179% | 3 | 2,976 | -74.506% |
| 2026-09-23 | 73.40 | 73.54 | 72.02 | 72.02 | -6.468% | 6 | 2,972 | -75.826% |
| 2026-09-22 | 75.39 | 77.00 | 75.00 | 77.00 | +9.220% | 26 | 2,971 | -77.390% |
| 2026-09-21 | 63.06 | 70.50 | 63.06 | 70.50 | +26.344% | 92 | 2,893 | -75.305% |
| 2026-09-18 | 56.61 | 56.61 | 55.06 | 55.80 | +1.234% | 13 | 2,910 | -68.799% |
| 2026-09-17 | 55.06 | 55.12 | 53.05 | 55.12 | +15.653% | 165 | 2,842 | -68.414% |
| 2026-09-16 | 51.02 | 52.00 | 46.15 | 47.66 | -0.293% | 26 | 2,836 | -63.470% |
| 2026-09-15 | 50.43 | 50.79 | 47.80 | 47.80 | -9.504% | 12 | 2,834 | -63.577% |
| 2026-09-14 | 48.20 | 53.26 | 48.20 | 52.82 | -6.348% | 39 | 2,803 | -67.039% |
| 2026-09-11 | 55.60 | 56.56 | 55.55 | 56.40 | +7.224% | 16 | 2,800 | -69.131% |
| 2026-09-10 | 52.40 | 54.39 | 52.39 | 52.60 | -9.777% | 77 | 2,796 | -66.901% |
| 2026-09-09 | 58.30 | 58.30 | 58.30 | 58.30 | -0.951% | 1 | 2,796 | -70.137% |
| 2026-09-08 | 59.23 | 59.23 | 57.17 | 58.86 | +4.362% | 8 | 2,795 | -70.421% |
| 2026-09-04 | 58.55 | 59.55 | 56.40 | 56.40 | -2.708% | 17 | 2,796 | -69.131% |
| 2026-09-03 | 52.87 | 57.97 | 52.78 | 57.97 | +12.585% | 20 | 2,797 | -69.967% |
| 2026-09-02 | 50.88 | 52.47 | 50.82 | 51.49 | -1.360% | 89 | 2,813 | -66.188% |
| 2026-09-01 | 52.54 | 52.91 | 50.95 | 52.20 | -8.517% | 6 | 2,810 | -66.648% |
| 2026-08-31 | 57.90 | 57.90 | 56.38 | 57.06 | -3.042% | 46 | 2,839 | -69.488% |
| 2026-08-28 | 61.60 | 63.95 | 58.85 | 58.85 | -1.506% | 4 | 2,840 | -70.416% |
| 2026-08-27 | 60.56 | 61.22 | 59.75 | 59.75 | +6.128% | 9 | 2,836 | -70.862% |
| 2026-08-26 | 56.33 | 57.49 | 56.30 | 56.30 | -0.845% | 6 | 2,835 | -69.076% |
| 2026-08-25 | 57.94 | 59.13 | 56.33 | 56.78 | +2.122% | 12 | 2,827 | -69.338% |
| 2026-08-24 | 54.48 | 55.60 | 54.48 | 55.60 | -7.840% | 15 | 2,816 | -68.687% |
| 2026-08-21 | 61.06 | 61.06 | 59.41 | 60.33 | +3.023% | 6 | 2,817 | -71.142% |
| 2026-08-20 | 60.21 | 60.21 | 58.56 | 58.56 | -9.560% | 16 | 2,812 | -70.270% |
| 2026-08-19 | 64.62 | 64.75 | 64.62 | 64.75 | +0.388% | 2 | 2,811 | -73.112% |
| 2026-08-18 | 65.00 | 65.00 | 64.35 | 64.50 | -14.502% | 5 | 2,806 | -73.008% |
| 2026-08-14 | 75.44 | 75.44 | 75.44 | 75.44 | +0.186% | 1 | 2,807 | -76.922% |
| 2026-08-13 | 73.85 | 75.34 | 73.85 | 75.30 | +6.809% | 20 | 2,803 | -76.879% |
| 2026-08-12 | 69.80 | 70.50 | 69.80 | 70.50 | +7.601% | 3 | 2,806 | -75.305% |
| 2026-08-11 | 65.50 | 65.72 | 65.47 | 65.52 | -7.064% | 12 | 2,806 | -73.428% |
| 2026-08-07 | 70.20 | 70.50 | 68.83 | 70.50 | +6.818% | 12 | 2,804 | -75.305% |
| 2026-08-06 | 65.27 | 66.00 | 63.50 | 66.00 | -8.206% | 346 | 2,817 | -73.621% |
| 2026-08-05 | 77.03 | 77.03 | 71.90 | 71.90 | -3.126% | 3 | 2,819 | -75.786% |
| 2026-08-04 | 63.36 | 74.22 | 63.36 | 74.22 | +29.891% | 46 | 2,836 | -76.543% |
| 2026-08-03 | 55.30 | 57.14 | 55.30 | 57.14 | +12.658% | 8 | 2,841 | -69.531% |
| 2026-07-31 | 52.12 | 52.12 | 48.69 | 50.72 | +6.510% | 10 | 2,843 | -65.674% |
| 2026-07-30 | 46.01 | 48.60 | 46.01 | 47.62 | +21.263% | 14 | 2,828 | -63.440% |
| 2026-07-29 | 43.58 | 47.00 | 39.27 | 39.27 | -15.275% | 65 | 2,798 | -55.666% |
| 2026-07-28 | 44.04 | 48.20 | 44.04 | 46.35 | -6.759% | 374 | 2,453 | -62.438% |
| 2026-07-27 | 49.24 | 50.16 | 48.08 | 49.71 | -6.261% | 18 | 2,446 | -64.977% |
| 2026-07-24 | 53.79 | 55.35 | 53.03 | 53.03 | -6.851% | 4 | 2,445 | -67.170% |
| 2026-07-23 | 60.00 | 61.91 | 56.56 | 56.93 | -17.012% | 512 | 2,577 | -69.419% |
| 2026-07-21 | 65.80 | 68.85 | 65.04 | 68.60 | +12.459% | 301 | 2,470 | -74.621% |
| 2026-07-20 | 62.26 | 63.48 | 60.60 | 61.00 | 0.000% | 28 | 2,460 | -71.459% |
| 2026-07-17 | 57.87 | 62.93 | 56.42 | 61.00 | -8.271% | 181 | 2,452 | -71.459% |
| 2026-07-16 | 71.00 | 71.00 | 65.00 | 66.50 | -10.135% | 190 | 2,596 | -73.820% |
| 2026-07-15 | 73.10 | 74.60 | 70.81 | 74.00 | -4.725% | 10 | 2,604 | -76.473% |
| 2026-07-14 | 76.00 | 77.67 | 75.22 | 77.67 | +9.394% | 16 | 2,607 | -77.585% |
| 2026-07-13 | 73.38 | 75.06 | 71.00 | 71.00 | -12.529% | 23 | 2,603 | -75.479% |
| 2026-07-10 | 80.00 | 81.17 | 80.00 | 81.17 | +0.458% | 30 | 2,631 | -78.551% |
| 2026-07-09 | 77.00 | 80.80 | 76.10 | 80.80 | +13.563% | 13 | 2,628 | -78.453% |
| 2026-07-08 | 69.69 | 71.15 | 68.26 | 71.15 | +0.070% | 5 | 2,628 | -75.531% |
| 2026-07-07 | 74.50 | 74.50 | 70.07 | 71.10 | -13.166% | 77 | 2,610 | -75.513% |
| 2026-07-06 | 79.96 | 81.88 | 79.96 | 81.88 | +11.356% | 7 | 2,611 | -78.737% |
| 2026-07-02 | 86.65 | 86.65 | 73.42 | 73.53 | -12.858% | 42 | 2,614 | -76.323% |
| 2026-07-01 | 86.10 | 86.62 | 84.38 | 84.38 | -8.838% | 7 | 2,626 | -79.367% |
| 2026-06-30 | 87.35 | 92.75 | 87.35 | 92.56 | +11.612% | 6 | 2,624 | -81.191% |
| 2026-06-29 | 77.37 | 83.15 | 77.37 | 82.93 | +9.406% | 22 | 2,618 | -79.006% |
| 2026-06-26 | 74.00 | 78.70 | 74.00 | 75.80 | -4.051% | 26 | 2,602 | -77.032% |
| 2026-06-25 | 79.00 | 79.00 | 79.00 | 79.00 | +6.541% | 1 | 2,601 | -77.962% |
| 2026-06-24 | 80.20 | 81.44 | 74.15 | 74.15 | -9.041% | 15 | 2,683 | -76.521% |
| 2026-06-23 | 82.85 | 87.60 | 80.52 | 81.52 | -13.525% | 20 | 2,681 | -78.643% |
| 2026-06-22 | 96.63 | 96.63 | 94.11 | 94.27 | -0.883% | 332 | 2,647 | -81.532% |
| 2026-06-18 | 91.64 | 95.17 | 91.64 | 95.11 | +11.868% | 11 | 2,647 | -81.695% |
| 2026-06-17 | 89.34 | 89.92 | 85.02 | 85.02 | -6.980% | 8 | 2,652 | -79.522% |
| 2026-06-16 | 91.77 | 91.77 | 91.40 | 91.40 | -6.237% | 5 | 2,648 | -80.952% |
| 2026-06-15 | 93.85 | 97.48 | 93.73 | 97.48 | +17.262% | 30 | 2,657 | -82.140% |
| 2026-06-12 | 83.52 | 84.00 | 83.13 | 83.13 | +10.413% | 6 | 2,671 | -79.057% |
| 2026-06-11 | 69.25 | 75.83 | 69.25 | 75.29 | +12.089% | 60 | 2,635 | -76.876% |
| 2026-06-10 | 71.07 | 71.07 | 65.80 | 67.17 | -6.357% | 516 | 2,642 | -74.081% |
| 2026-06-09 | 74.01 | 74.01 | 71.73 | 71.73 | -11.782% | 6 | 2,642 | -75.728% |
| 2026-06-08 | 81.31 | 81.31 | 81.31 | 81.31 | +9.112% | 1 | 2,642 | -78.588% |
| 2026-06-05 | 83.57 | 87.77 | 72.56 | 74.52 | -24.384% | 42 | 2,645 | -76.637% |
| 2026-06-03 | 98.55 | 98.55 | 98.55 | 98.55 | +0.613% | 1 | 2,646 | -82.334% |
| 2026-06-02 | 93.30 | 97.95 | 93.30 | 97.95 | +1.914% | 4 | 2,647 | -82.226% |
| 2026-06-01 | 94.76 | 97.02 | 94.76 | 96.11 | +4.026% | 9 | 2,653 | -81.885% |
| 2026-05-29 | 94.79 | 94.79 | 92.15 | 92.39 | +1.976% | 3 | 2,654 | -81.156% |
| 2026-05-28 | 90.60 | 90.60 | 90.60 | 90.60 | +6.915% | 1 | 2,654 | -80.784% |
| 2026-05-27 | 84.74 | 84.74 | 84.74 | 84.74 | -0.024% | 1 | 2,654 | -79.455% |
| 2026-05-26 | 85.35 | 85.35 | 84.76 | 84.76 | +8.583% | 2 | 2,654 | -79.460% |
| 2026-05-22 | 78.00 | 78.06 | 78.00 | 78.06 | +5.701% | 3 | 2,653 | -77.697% |
| 2026-05-21 | 73.67 | 74.23 | 73.67 | 73.85 | +0.231% | 7 | 2,650 | -76.425% |
| 2026-05-20 | 71.11 | 73.68 | 71.11 | 73.68 | +10.069% | 21 | 2,634 | -76.371% |
| 2026-05-19 | 66.44 | 67.52 | 62.96 | 66.94 | +2.527% | 222 | 2,687 | -73.992% |
| 2026-05-18 | 73.90 | 73.90 | 65.29 | 65.29 | -10.940% | 17 | 2,690 | -73.334% |
| 2026-05-15 | 74.50 | 75.10 | 72.33 | 73.31 | -10.082% | 17 | 2,688 | -76.252% |
| 2026-05-14 | 80.49 | 81.53 | 80.49 | 81.53 | +4.781% | 6 | 2,688 | -78.646% |
| 2026-05-13 | 72.80 | 78.00 | 71.06 | 77.81 | +7.875% | 48 | 2,712 | -77.625% |
| 2026-05-12 | 72.67 | 72.67 | 66.93 | 72.13 | -4.842% | 6 | 2,712 | -75.863% |
| 2026-05-11 | 74.70 | 76.60 | 73.70 | 75.80 | +4.121% | 33 | 2,712 | -77.032% |
| 2026-05-08 | 69.20 | 73.21 | 69.20 | 72.80 | +17.723% | 44 | 2,703 | -76.085% |
| 2026-05-07 | 63.74 | 66.50 | 61.84 | 61.84 | -1.482% | 35 | 2,700 | -71.847% |
| 2026-05-06 | 59.00 | 62.81 | 58.29 | 62.77 | +15.195% | 539 | 2,694 | -72.264% |
| 2026-05-05 | 52.83 | 54.49 | 52.83 | 54.49 | +13.544% | 8 | 2,172 | -68.049% |
| 2026-05-04 | 49.32 | 49.32 | 47.78 | 47.99 | -2.697% | 7 | 2,171 | -63.722% |
| 2026-05-01 | 49.13 | 49.90 | 48.56 | 49.32 | +9.091% | 420 | 1,752 | -64.700% |
| 2026-04-30 | 42.26 | 45.21 | 42.26 | 45.21 | +6.829% | 9 | 1,752 | -61.491% |
| 2026-04-29 | 40.88 | 42.35 | 40.88 | 42.32 | +6.546% | 4 | 1,748 | -58.861% |
| 2026-04-28 | 41.45 | 41.56 | 39.51 | 39.72 | -8.732% | 1,012 | 1,746 | -56.168% |
| 2026-04-27 | 43.21 | 43.52 | 43.21 | 43.52 | -1.091% | 22 | 752 | -59.995% |
| 2026-04-24 | 43.31 | 44.83 | 43.31 | 44.00 | +15.850% | 8 | 738 | -60.432% |
| 2026-04-23 | 38.64 | 39.63 | 37.98 | 37.98 | -0.446% | 3 | 740 | -54.160% |
| 2026-04-22 | 36.42 | 38.55 | 36.42 | 38.15 | +9.595% | 12 | 737 | -54.364% |
| 2026-04-21 | 34.81 | 34.81 | 34.81 | 34.81 | +0.115% | 2 | 726 | -49.986% |
| 2026-04-20 | 35.30 | 35.30 | 34.14 | 34.77 | -3.924% | 18 | 726 | -49.928% |
| 2026-04-17 | 35.43 | 36.19 | 35.43 | 36.19 | +13.448% | 34 | 722 | -51.893% |
| 2026-04-16 | 31.90 | 31.90 | 31.90 | 31.90 | +12.443% | 2 | 702 | -45.423% |
| 2026-04-15 | 26.60 | 28.61 | 26.60 | 28.37 | +10.047% | 41 | 702 | -38.632% |
| 2026-04-14 | 22.75 | 25.78 | 22.75 | 25.78 | +28.068% | 58 | 706 | -32.467% |
| 2026-04-13 | 19.48 | 20.13 | 19.48 | 20.13 | +2.079% | 32 | 691 | -13.512% |
| 2026-04-10 | 19.97 | 19.97 | 19.72 | 19.72 | +1.649% | 11 | 661 | -11.714% |
| 2026-04-09 | 18.58 | 19.53 | 18.58 | 19.40 | +5.263% | 623 | 651 | -10.258% |
| 2026-04-08 | 18.43 | 18.43 | 18.43 | 18.43 | +51.314% | 1 | 129 | -5.534% |
| 2026-03-31 | 11.26 | 12.18 | 11.26 | 12.18 | +3.925% | 42 | 128 | +42.939% |
| 2026-03-27 | 12.03 | 12.03 | 11.72 | 11.72 | -20.596% | 2 | 89 | +48.549% |
| 2026-03-26 | 14.76 | 14.76 | 14.76 | 14.76 | -5.202% | 1 | 87 | +17.954% |
| 2026-03-24 | 15.57 | 15.57 | 15.57 | 15.57 | -8.250% | 23 | 87 | +11.818% |
| 2026-03-23 | 16.97 | 16.97 | 16.97 | 16.97 | +6.062% | 2 | 64 | +2.593% |
| 2026-03-20 | 16.58 | 16.58 | 16.00 | 16.00 | -6.923% | 3 | 64 | +8.813% |
| 2026-03-19 | 17.19 | 17.19 | 17.19 | 17.19 | -11.529% | 2 | 62 | +1.280% |
| 2026-03-18 | 18.79 | 19.43 | 18.79 | 19.43 | -1.120% | 10 | 62 | -10.396% |
| 2026-03-16 | 19.72 | 19.87 | 19.08 | 19.65 | +7.553% | 18 | 52 | -11.399% |
| 2026-03-13 | 18.27 | 18.27 | 18.27 | 18.27 | -8.237% | 1 | 46 | -4.707% |
| 2026-03-12 | 19.91 | 19.91 | 19.77 | 19.91 | -9.950% | 154 | 45 | -12.557% |
| 2026-03-04 | 21.90 | 22.11 | 21.90 | 22.11 | -0.405% | 106 | 109 | -21.257% |
| 2026-02-26 | 24.80 | 24.80 | 21.90 | 22.20 | 0.000% | 84 | 83 | -21.577% |