QQQ270319C00715000
QQQ Mar 19 2027 715.00 Call
optionOPRA
EODNov 5, 2026
16.30USD-46.470%(-14.15)883Vol18,319OI
QQQ270319C00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 26.04 | 26.04 | 16.30 | 16.30 | -46.470% | 883 | 18,139 | 0.000% |
| 2026-11-04 | 31.32 | 35.81 | 30.29 | 30.45 | +1.029% | 509 | 17,897 | -46.470% |
| 2026-11-03 | 29.62 | 31.00 | 29.59 | 30.14 | +3.931% | 36 | 17,891 | -45.919% |
| 2026-11-02 | 33.42 | 35.41 | 28.01 | 29.00 | -10.217% | 178 | 17,861 | -43.793% |
| 2026-10-30 | 34.50 | 35.20 | 30.50 | 32.30 | -18.228% | 345 | 17,844 | -49.536% |
| 2026-10-29 | 43.83 | 46.16 | 39.00 | 39.50 | -21.158% | 253 | 17,692 | -58.734% |
| 2026-10-28 | 50.54 | 51.01 | 49.26 | 50.10 | +0.280% | 86 | 17,799 | -67.465% |
| 2026-10-27 | 46.11 | 50.00 | 45.38 | 49.96 | +11.918% | 162 | 17,749 | -67.374% |
| 2026-10-26 | 43.29 | 46.02 | 43.29 | 44.64 | +7.566% | 179 | 17,704 | -63.486% |
| 2026-10-23 | 40.90 | 44.00 | 40.85 | 41.50 | -1.190% | 81 | 17,699 | -60.723% |
| 2026-10-22 | 45.20 | 46.70 | 40.50 | 42.00 | -22.136% | 345 | 17,650 | -61.190% |
| 2026-10-21 | 50.41 | 53.94 | 50.13 | 53.94 | +12.398% | 57 | 17,650 | -69.781% |
| 2026-10-20 | 44.95 | 50.59 | 44.91 | 47.99 | -2.261% | 73 | 17,650 | -66.035% |
| 2026-10-19 | 48.14 | 51.63 | 48.14 | 49.10 | +12.615% | 19 | 17,650 | -66.802% |
| 2026-10-16 | 51.00 | 51.00 | 42.74 | 43.60 | -16.025% | 72 | 17,637 | -62.615% |
| 2026-10-15 | 49.70 | 52.57 | 48.18 | 51.92 | -7.020% | 42 | 17,612 | -68.606% |
| 2026-10-14 | 61.20 | 61.20 | 54.32 | 55.84 | -14.956% | 57 | 17,582 | -70.809% |
| 2026-10-13 | 63.81 | 65.66 | 63.81 | 65.66 | -3.370% | 2 | 17,583 | -75.175% |
| 2026-10-12 | 70.04 | 70.04 | 67.95 | 67.95 | -6.636% | 7 | 17,583 | -76.012% |
| 2026-10-09 | 73.90 | 73.90 | 71.46 | 72.78 | +3.044% | 7 | 17,583 | -77.604% |
| 2026-10-08 | 75.65 | 75.65 | 67.78 | 70.63 | -8.806% | 20 | 17,584 | -76.922% |
| 2026-10-07 | 77.45 | 77.45 | 77.45 | 77.45 | -6.664% | 3 | 17,586 | -78.954% |
| 2026-10-06 | 81.21 | 82.98 | 80.90 | 82.98 | +7.085% | 7 | 17,584 | -80.357% |
| 2026-10-05 | 75.66 | 78.55 | 75.66 | 77.49 | +4.674% | 18 | 17,584 | -78.965% |
| 2026-10-02 | 74.47 | 77.35 | 73.10 | 74.03 | +11.357% | 35 | 17,572 | -77.982% |
| 2026-10-01 | 67.31 | 67.31 | 66.48 | 66.48 | -4.661% | 5 | 17,572 | -75.481% |
| 2026-09-30 | 68.00 | 69.73 | 68.00 | 69.73 | +4.075% | 5 | 17,572 | -76.624% |
| 2026-09-29 | 66.76 | 67.00 | 66.76 | 67.00 | +8.065% | 5 | 17,572 | -75.672% |
| 2026-09-28 | 69.00 | 69.00 | 62.00 | 62.00 | -12.676% | 6 | 17,570 | -73.710% |
| 2026-09-25 | 71.43 | 71.68 | 68.48 | 71.00 | +2.468% | 4 | 17,570 | -77.042% |
| 2026-09-24 | 69.62 | 69.62 | 69.29 | 69.29 | +2.318% | 2 | 17,575 | -76.476% |
| 2026-09-23 | 73.49 | 73.61 | 67.37 | 67.72 | -8.486% | 45 | 17,571 | -75.930% |
| 2026-09-22 | 71.97 | 74.00 | 70.97 | 74.00 | +6.551% | 3 | 17,572 | -77.973% |
| 2026-09-21 | 58.90 | 69.45 | 57.65 | 69.45 | +26.549% | 113 | 17,593 | -76.530% |
| 2026-09-18 | 53.16 | 54.88 | 51.18 | 54.88 | +6.667% | 36 | 17,598 | -70.299% |
| 2026-09-17 | 50.65 | 52.03 | 50.65 | 51.45 | +15.878% | 45 | 17,573 | -68.319% |
| 2026-09-16 | 48.20 | 48.95 | 43.87 | 44.40 | -2.224% | 41 | 17,566 | -63.288% |
| 2026-09-15 | 45.70 | 46.00 | 45.20 | 45.41 | -8.540% | 518 | 17,192 | -64.105% |
| 2026-09-14 | 46.42 | 50.71 | 46.42 | 49.65 | -5.519% | 33 | 17,193 | -67.170% |
| 2026-09-11 | 52.65 | 53.28 | 52.39 | 52.55 | +4.890% | 26 | 17,191 | -68.982% |
| 2026-09-10 | 49.45 | 51.50 | 49.45 | 50.10 | -7.718% | 137 | 17,195 | -67.465% |
| 2026-09-09 | 56.13 | 56.13 | 53.60 | 54.29 | -3.673% | 55 | 17,193 | -69.976% |
| 2026-09-08 | 56.11 | 56.36 | 53.83 | 56.36 | +5.840% | 7 | 17,190 | -71.079% |
| 2026-09-04 | 54.88 | 54.88 | 53.25 | 53.25 | -1.022% | 17 | 17,233 | -69.390% |
| 2026-09-03 | 50.31 | 54.77 | 50.31 | 53.80 | +11.387% | 300 | 17,130 | -69.703% |
| 2026-09-02 | 48.22 | 48.36 | 48.22 | 48.30 | +0.730% | 11 | 17,175 | -66.253% |
| 2026-09-01 | 50.33 | 51.29 | 47.95 | 47.95 | -13.260% | 17 | 17,178 | -66.006% |
| 2026-08-31 | 54.85 | 55.28 | 53.55 | 55.28 | -1.144% | 36 | 17,191 | -70.514% |
| 2026-08-28 | 60.11 | 60.78 | 55.55 | 55.92 | -4.427% | 150 | 17,088 | -70.851% |
| 2026-08-27 | 58.00 | 58.51 | 56.72 | 58.51 | +7.456% | 12 | 17,095 | -72.142% |
| 2026-08-26 | 53.29 | 54.92 | 52.64 | 54.45 | +1.852% | 23 | 17,127 | -70.064% |
| 2026-08-25 | 53.52 | 53.52 | 53.46 | 53.46 | +0.830% | 2 | 17,128 | -69.510% |
| 2026-08-24 | 51.92 | 53.78 | 50.15 | 53.02 | -5.742% | 67 | 17,093 | -69.257% |
| 2026-08-21 | 58.11 | 58.27 | 55.98 | 56.25 | +0.250% | 11 | 17,096 | -71.022% |
| 2026-08-20 | 57.05 | 57.65 | 55.05 | 56.11 | -6.327% | 40 | 17,102 | -70.950% |
| 2026-08-19 | 62.82 | 62.82 | 59.19 | 59.90 | -3.168% | 29 | 17,124 | -72.788% |
| 2026-08-18 | 63.67 | 63.67 | 61.70 | 61.86 | -11.565% | 31 | 17,118 | -73.650% |
| 2026-08-17 | 71.99 | 71.99 | 69.95 | 69.95 | +0.503% | 46 | 17,107 | -76.698% |
| 2026-08-14 | 69.70 | 69.70 | 69.60 | 69.60 | -3.601% | 6 | 17,112 | -76.580% |
| 2026-08-13 | 68.78 | 72.20 | 68.78 | 72.20 | +8.376% | 8 | 17,114 | -77.424% |
| 2026-08-12 | 66.62 | 66.62 | 66.62 | 66.62 | +6.066% | 1 | 17,116 | -75.533% |
| 2026-08-11 | 63.67 | 63.67 | 61.65 | 62.81 | -4.573% | 21 | 17,112 | -74.049% |
| 2026-08-10 | 66.75 | 67.28 | 65.82 | 65.82 | -1.600% | 14 | 17,109 | -75.235% |
| 2026-08-07 | 68.03 | 68.03 | 65.51 | 66.89 | +6.445% | 33 | 17,110 | -75.632% |
| 2026-08-06 | 60.23 | 65.10 | 60.23 | 62.84 | -9.739% | 12 | 17,110 | -74.061% |
| 2026-08-05 | 72.47 | 72.99 | 69.62 | 69.62 | -3.440% | 10 | 17,111 | -76.587% |
| 2026-08-04 | 59.34 | 72.10 | 59.34 | 72.10 | +33.149% | 67 | 17,101 | -77.393% |
| 2026-08-03 | 48.00 | 54.50 | 48.00 | 54.15 | +9.682% | 30 | 17,099 | -69.898% |
| 2026-07-31 | 52.63 | 52.87 | 45.79 | 49.37 | +3.177% | 1,543 | 15,108 | -66.984% |
| 2026-07-30 | 45.01 | 47.85 | 45.01 | 47.85 | +16.395% | 16,572 | 582 | -65.935% |
| 2026-07-29 | 41.65 | 41.65 | 39.36 | 41.11 | -5.927% | 60 | 539 | -60.350% |
| 2026-07-28 | 42.89 | 44.21 | 42.89 | 43.70 | -7.415% | 3 | 539 | -62.700% |
| 2026-07-27 | 51.78 | 51.78 | 45.60 | 47.20 | -14.771% | 11 | 536 | -65.466% |
| 2026-07-23 | 57.98 | 58.18 | 55.38 | 55.38 | -14.073% | 261 | 555 | -70.567% |
| 2026-07-22 | 62.14 | 64.48 | 62.14 | 64.45 | -0.693% | 29 | 541 | -74.709% |
| 2026-07-21 | 62.27 | 65.86 | 62.26 | 64.90 | +9.925% | 446 | 202 | -74.884% |
| 2026-07-17 | 57.94 | 59.09 | 57.94 | 59.04 | -12.273% | 3 | 203 | -72.392% |
| 2026-07-16 | 67.30 | 67.30 | 67.30 | 67.30 | -5.544% | 1 | 203 | -75.780% |
| 2026-07-15 | 75.69 | 75.69 | 68.73 | 71.25 | -2.995% | 16 | 207 | -77.123% |
| 2026-07-14 | 72.55 | 73.50 | 71.95 | 73.45 | +5.139% | 14 | 198 | -77.808% |
| 2026-07-13 | 72.32 | 72.32 | 69.66 | 69.86 | -10.113% | 17 | 198 | -76.668% |
| 2026-07-10 | 77.03 | 77.72 | 75.50 | 77.72 | +1.728% | 5 | 200 | -79.027% |
| 2026-07-09 | 73.02 | 76.40 | 72.74 | 76.40 | +11.435% | 9 | 198 | -78.665% |
| 2026-07-08 | 65.19 | 68.56 | 65.19 | 68.56 | +1.270% | 11 | 198 | -76.225% |
| 2026-07-07 | 71.49 | 71.49 | 67.70 | 67.70 | -15.035% | 5 | 196 | -75.923% |
| 2026-07-06 | 77.00 | 79.68 | 77.00 | 79.68 | +10.421% | 4 | 199 | -79.543% |
| 2026-07-02 | 76.30 | 76.30 | 71.27 | 72.16 | -13.175% | 7 | 195 | -77.411% |
| 2026-07-01 | 83.24 | 83.24 | 83.11 | 83.11 | -5.931% | 3 | 196 | -80.387% |
| 2026-06-30 | 88.35 | 88.35 | 88.35 | 88.35 | +18.702% | 1 | 196 | -81.551% |
| 2026-06-29 | 74.43 | 74.43 | 74.43 | 74.43 | -0.027% | 1 | 195 | -78.100% |
| 2026-06-26 | 73.00 | 75.05 | 73.00 | 74.45 | -2.946% | 17 | 208 | -78.106% |
| 2026-06-25 | 82.11 | 82.11 | 75.50 | 76.71 | +5.082% | 20 | 196 | -78.751% |
| 2026-06-24 | 77.94 | 80.16 | 73.00 | 73.00 | -6.757% | 18 | 235 | -77.671% |
| 2026-06-23 | 80.25 | 82.00 | 77.60 | 78.29 | -14.540% | 45 | 212 | -79.180% |
| 2026-06-22 | 94.45 | 94.45 | 91.51 | 91.61 | -1.537% | 80 | 225 | -82.207% |
| 2026-06-18 | 90.66 | 93.04 | 90.66 | 93.04 | +7.561% | 77 | 247 | -82.481% |
| 2026-06-17 | 85.35 | 86.79 | 85.35 | 86.50 | +1.252% | 8 | 252 | -81.156% |
| 2026-06-16 | 85.43 | 85.43 | 85.43 | 85.43 | -6.552% | 1 | 252 | -80.920% |
| 2026-06-15 | 90.50 | 91.42 | 90.50 | 91.42 | +15.008% | 2 | 253 | -82.170% |
| 2026-06-12 | 76.94 | 79.49 | 76.94 | 79.49 | +9.160% | 4 | 253 | -79.494% |
| 2026-06-11 | 68.85 | 72.97 | 68.85 | 72.82 | +9.339% | 13 | 252 | -77.616% |
| 2026-06-10 | 66.74 | 66.74 | 66.60 | 66.60 | -2.958% | 2 | 252 | -75.526% |
| 2026-06-09 | 79.22 | 80.26 | 66.13 | 68.63 | -11.262% | 6 | 248 | -76.249% |
| 2026-06-08 | 77.26 | 77.34 | 77.26 | 77.34 | +7.119% | 15 | 262 | -78.924% |
| 2026-06-05 | 80.00 | 80.00 | 72.20 | 72.20 | -20.467% | 4 | 262 | -77.424% |
| 2026-06-04 | 90.51 | 90.78 | 89.96 | 90.78 | -3.997% | 3 | 262 | -82.045% |
| 2026-06-03 | 95.91 | 95.91 | 94.56 | 94.56 | -0.516% | 2 | 262 | -82.762% |
| 2026-06-02 | 92.70 | 95.05 | 92.70 | 95.05 | +2.901% | 3 | 263 | -82.851% |
| 2026-06-01 | 92.37 | 92.37 | 92.37 | 92.37 | +9.703% | 15 | 263 | -82.354% |
| 2026-05-28 | 82.52 | 84.20 | 82.52 | 84.20 | +4.792% | 4 | 265 | -80.641% |
| 2026-05-27 | 80.95 | 80.95 | 80.35 | 80.35 | -2.476% | 20 | 255 | -79.714% |
| 2026-05-26 | 81.00 | 83.04 | 81.00 | 82.39 | +8.209% | 7 | 258 | -80.216% |
| 2026-05-22 | 73.85 | 76.14 | 73.16 | 76.14 | +8.880% | 110 | 297 | -78.592% |
| 2026-05-21 | 68.36 | 71.00 | 68.36 | 69.93 | -2.196% | 7 | 297 | -76.691% |
| 2026-05-20 | 69.62 | 71.50 | 68.83 | 71.50 | +16.185% | 6 | 296 | -77.203% |
| 2026-05-19 | 61.54 | 61.54 | 61.54 | 61.54 | -6.117% | 5 | 294 | -73.513% |
| 2026-05-18 | 70.13 | 70.13 | 65.55 | 65.55 | -7.676% | 13 | 283 | -75.133% |
| 2026-05-15 | 69.45 | 73.12 | 69.45 | 71.00 | -10.320% | 5 | 281 | -77.042% |
| 2026-05-14 | 78.67 | 79.17 | 78.28 | 79.17 | +5.814% | 14 | 281 | -79.411% |
| 2026-05-13 | 71.25 | 74.82 | 71.25 | 74.82 | +1.796% | 9 | 274 | -78.214% |
| 2026-05-11 | 71.55 | 73.50 | 70.94 | 73.50 | +4.686% | 59 | 274 | -77.823% |
| 2026-05-08 | 66.58 | 70.21 | 66.58 | 70.21 | +16.050% | 15 | 231 | -76.784% |
| 2026-05-06 | 56.24 | 60.50 | 56.24 | 60.50 | +15.238% | 8 | 229 | -73.058% |
| 2026-05-05 | 50.25 | 52.50 | 50.25 | 52.50 | +15.690% | 4 | 232 | -68.952% |
| 2026-05-04 | 46.55 | 47.36 | 44.32 | 45.38 | +5.266% | 262 | 230 | -64.081% |
| 2026-04-30 | 38.58 | 43.11 | 38.58 | 43.11 | +3.035% | 10 | 93 | -62.190% |
| 2026-04-27 | 40.96 | 41.84 | 40.96 | 41.84 | -0.119% | 10 | 90 | -61.042% |
| 2026-04-24 | 39.28 | 41.89 | 39.28 | 41.89 | +17.504% | 6 | 81 | -61.089% |
| 2026-04-23 | 35.76 | 35.76 | 35.65 | 35.65 | -1.465% | 2 | 80 | -54.278% |
| 2026-04-22 | 34.24 | 36.18 | 34.24 | 36.18 | +9.769% | 7 | 78 | -54.947% |
| 2026-04-21 | 33.34 | 33.53 | 32.96 | 32.96 | +1.728% | 4 | 66 | -50.546% |
| 2026-04-20 | 32.89 | 32.89 | 31.98 | 32.40 | -2.203% | 12 | 64 | -49.691% |
| 2026-04-17 | 32.29 | 34.03 | 32.29 | 33.13 | +10.729% | 13 | 53 | -50.800% |
| 2026-04-16 | 29.27 | 31.01 | 29.27 | 29.92 | +3.529% | 5 | 44 | -45.521% |
| 2026-04-15 | 25.18 | 28.90 | 25.18 | 28.90 | +23.504% | 10 | 42 | -43.599% |
| 2026-04-14 | 21.25 | 23.40 | 21.25 | 23.40 | +17.000% | 28 | 43 | -30.342% |
| 2026-04-13 | 20.00 | 20.00 | 20.00 | 20.00 | +16.009% | 2 | 18 | -18.500% |
| 2026-04-08 | 16.90 | 17.24 | 16.90 | 17.24 | +71.372% | 4 | 18 | -5.452% |
| 2026-03-31 | 10.06 | 10.06 | 10.06 | 10.06 | -26.516% | 1 | 18 | +62.028% |
| 2026-03-26 | 13.26 | 13.69 | 13.26 | 13.69 | -26.199% | 2 | 18 | +19.065% |
| 2026-03-12 | 19.70 | 19.70 | 18.43 | 18.55 | -12.335% | 6 | 16 | -12.129% |
| 2026-03-10 | 21.16 | 21.16 | 21.16 | 21.16 | +11.368% | 1 | 14 | -22.968% |
| 2026-03-09 | 17.30 | 19.00 | 17.30 | 19.00 | -5.000% | 3 | 13 | -14.211% |
| 2026-03-06 | 20.00 | 20.00 | 20.00 | 20.00 | -1.478% | 1 | 13 | -18.500% |
| 2026-03-05 | 21.19 | 21.19 | 20.30 | 20.30 | -1.838% | 2 | 13 | -19.704% |
| 2026-03-04 | 20.58 | 20.68 | 20.58 | 20.68 | +5.242% | 2 | 13 | -21.180% |
| 2026-03-02 | 19.12 | 19.65 | 19.12 | 19.65 | +4.856% | 18 | 13 | -17.048% |
| 2026-02-24 | 18.65 | 18.74 | 18.65 | 18.74 | +0.753% | 6 | 4 | -13.020% |
| 2026-02-23 | 18.58 | 18.60 | 18.58 | 18.60 | -3.125% | 6 | 6 | -12.366% |
| 2026-02-18 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 3 | 3 | -15.104% |