QQQ270319C00725000
QQQ Mar 19 2027 725.00 Call
optionOPRA
EODNov 5, 2026
13.10USD-49.615%(-12.90)1,991Vol3,509OI
QQQ270319C00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.7300 | 21.7300 | 13.1000 | 13.1000 | -49.615% | 1,991 | 2,920 | 0.000% |
| 2026-11-04 | 27.0000 | 30.6100 | 26.0000 | 26.0000 | +2.524% | 77 | 2,915 | -49.615% |
| 2026-11-03 | 25.8500 | 25.9100 | 24.9700 | 25.3600 | +2.964% | 537 | 3,433 | -48.344% |
| 2026-11-02 | 28.5000 | 30.5600 | 23.8000 | 24.6300 | -9.482% | 247 | 3,296 | -46.813% |
| 2026-10-30 | 29.3000 | 30.6000 | 25.8500 | 27.2100 | -19.378% | 188 | 3,215 | -51.856% |
| 2026-10-29 | 37.8300 | 40.0000 | 33.7500 | 33.7500 | -29.688% | 364 | 2,985 | -61.185% |
| 2026-10-28 | 45.0000 | 48.0000 | 43.5000 | 48.0000 | +9.414% | 324 | 2,775 | -72.708% |
| 2026-10-27 | 41.7200 | 44.0900 | 41.7000 | 43.8700 | +13.067% | 55 | 2,765 | -70.139% |
| 2026-10-26 | 37.3600 | 39.3700 | 36.7000 | 38.8000 | +7.539% | 11 | 2,764 | -66.237% |
| 2026-10-23 | 36.2900 | 37.9100 | 36.0200 | 36.0800 | -1.151% | 102 | 2,710 | -63.692% |
| 2026-10-22 | 40.1100 | 40.1500 | 35.0000 | 36.5000 | -24.053% | 681 | 2,068 | -64.110% |
| 2026-10-21 | 44.6000 | 48.0600 | 44.6000 | 48.0600 | +9.029% | 22 | 2,065 | -72.742% |
| 2026-10-20 | 40.3200 | 45.0700 | 39.6000 | 44.0800 | +3.135% | 42 | 2,062 | -70.281% |
| 2026-10-19 | 42.1300 | 45.2600 | 41.2500 | 42.7400 | +12.208% | 75 | 2,103 | -69.350% |
| 2026-10-16 | 43.8500 | 44.8100 | 37.8900 | 38.0900 | -20.745% | 158 | 2,050 | -65.608% |
| 2026-10-15 | 44.0100 | 48.7500 | 42.7200 | 48.0600 | -1.798% | 182 | 2,054 | -72.742% |
| 2026-10-14 | 55.8300 | 55.8300 | 48.5000 | 48.9400 | -16.199% | 187 | 2,019 | -73.233% |
| 2026-10-13 | 59.0000 | 59.0000 | 58.4000 | 58.4000 | -3.231% | 70 | 2,019 | -77.568% |
| 2026-10-12 | 62.4700 | 62.5100 | 60.3500 | 60.3500 | -11.575% | 8 | 2,018 | -78.293% |
| 2026-10-08 | 68.2500 | 68.2500 | 68.2500 | 68.2500 | -3.778% | 1 | 2,018 | -80.806% |
| 2026-10-07 | 70.3300 | 71.0200 | 70.3300 | 70.9300 | -3.837% | 4 | 2,018 | -81.531% |
| 2026-10-06 | 74.0800 | 75.6400 | 73.7600 | 73.7600 | +3.479% | 12 | 2,020 | -82.240% |
| 2026-10-05 | 69.3500 | 71.2800 | 69.3500 | 71.2800 | +5.600% | 9 | 2,023 | -81.622% |
| 2026-10-02 | 67.4500 | 70.4900 | 67.4500 | 67.5000 | +14.387% | 10 | 2,025 | -80.593% |
| 2026-10-01 | 59.8900 | 59.8900 | 59.0100 | 59.0100 | -4.018% | 2 | 2,026 | -77.800% |
| 2026-09-30 | 61.4800 | 61.4800 | 61.4800 | 61.4800 | +2.518% | 1 | 2,063 | -78.692% |
| 2026-09-29 | 59.7100 | 60.5800 | 59.5300 | 59.9700 | +1.403% | 16 | 2,063 | -78.156% |
| 2026-09-28 | 59.5300 | 59.5300 | 59.1300 | 59.1400 | -8.353% | 5 | 2,066 | -77.849% |
| 2026-09-25 | 63.9700 | 65.0600 | 63.9700 | 64.5300 | +5.132% | 40 | 2,033 | -79.699% |
| 2026-09-24 | 59.1500 | 63.0000 | 58.6500 | 61.3800 | -1.682% | 15 | 2,036 | -78.658% |
| 2026-09-23 | 60.6100 | 62.4300 | 60.5000 | 62.4300 | -5.894% | 8 | 2,042 | -79.016% |
| 2026-09-22 | 65.1200 | 66.6500 | 65.1200 | 66.3400 | +5.519% | 11 | 2,038 | -80.253% |
| 2026-09-21 | 54.0400 | 62.8700 | 54.0400 | 62.8700 | +29.602% | 17 | 2,044 | -79.163% |
| 2026-09-18 | 45.6000 | 48.5100 | 44.9600 | 48.5100 | +6.056% | 42 | 2,011 | -72.995% |
| 2026-09-17 | 46.3900 | 46.4500 | 45.7400 | 45.7400 | +14.665% | 38 | 2,012 | -71.360% |
| 2026-09-16 | 42.2700 | 42.9200 | 37.7700 | 39.8900 | +0.605% | 434 | 1,885 | -67.160% |
| 2026-09-15 | 42.3700 | 42.3700 | 39.3500 | 39.6500 | -10.698% | 54 | 1,865 | -66.961% |
| 2026-09-14 | 40.2500 | 44.6200 | 40.2500 | 44.4000 | -4.823% | 28 | 1,867 | -70.495% |
| 2026-09-11 | 46.7200 | 47.6800 | 46.4100 | 46.6500 | +5.734% | 34 | 1,864 | -71.919% |
| 2026-09-10 | 45.1000 | 45.1000 | 44.1200 | 44.1200 | -8.522% | 14 | 1,866 | -70.308% |
| 2026-09-09 | 49.9000 | 49.9000 | 48.2200 | 48.2300 | -4.115% | 6 | 1,861 | -72.838% |
| 2026-09-08 | 50.3000 | 50.3000 | 50.3000 | 50.3000 | +5.186% | 8 | 1,853 | -73.956% |
| 2026-09-04 | 49.7700 | 49.7700 | 47.4800 | 47.8200 | +11.029% | 3 | 1,853 | -72.606% |
| 2026-09-02 | 43.3900 | 43.3900 | 43.0700 | 43.0700 | -0.966% | 36 | 1,853 | -69.584% |
| 2026-09-01 | 44.7800 | 44.7800 | 42.1800 | 43.4900 | -13.676% | 45 | 1,850 | -69.878% |
| 2026-08-28 | 54.0000 | 54.0000 | 50.0000 | 50.3800 | -6.007% | 7 | 1,850 | -73.998% |
| 2026-08-27 | 52.4100 | 53.6000 | 52.2700 | 53.6000 | +11.273% | 15 | 1,861 | -75.560% |
| 2026-08-26 | 48.3900 | 48.4100 | 48.1700 | 48.1700 | +0.669% | 5 | 1,862 | -72.805% |
| 2026-08-25 | 47.9800 | 47.9800 | 47.8400 | 47.8500 | -0.104% | 3 | 1,860 | -72.623% |
| 2026-08-24 | 48.7600 | 48.7600 | 45.0000 | 47.9000 | -7.026% | 11 | 1,857 | -72.651% |
| 2026-08-21 | 49.2600 | 52.0200 | 49.2600 | 51.5200 | +2.141% | 13 | 1,872 | -74.573% |
| 2026-08-20 | 51.9500 | 52.1400 | 49.4000 | 50.4400 | -8.074% | 115 | 1,867 | -74.029% |
| 2026-08-19 | 53.2600 | 54.8900 | 52.5400 | 54.8700 | -1.508% | 54 | 1,871 | -76.125% |
| 2026-08-18 | 57.2200 | 57.2200 | 55.7100 | 55.7100 | -12.488% | 14 | 1,871 | -76.485% |
| 2026-08-17 | 65.1700 | 66.3200 | 63.6600 | 63.6600 | -1.149% | 13 | 1,871 | -79.422% |
| 2026-08-14 | 67.0400 | 67.0400 | 63.6800 | 64.4000 | -2.616% | 27 | 1,866 | -79.658% |
| 2026-08-13 | 64.2100 | 66.1300 | 64.2100 | 66.1300 | +10.253% | 10 | 1,866 | -80.191% |
| 2026-08-12 | 61.7900 | 61.7900 | 59.7600 | 59.9800 | +1.061% | 18 | 1,870 | -78.159% |
| 2026-08-11 | 59.3500 | 59.3500 | 59.3500 | 59.3500 | -0.553% | 1 | 1,870 | -77.928% |
| 2026-08-10 | 60.9900 | 60.9900 | 59.6800 | 59.6800 | -2.420% | 19 | 1,863 | -78.050% |
| 2026-08-07 | 62.1100 | 62.1100 | 61.1600 | 61.1600 | +10.978% | 6 | 1,864 | -78.581% |
| 2026-08-06 | 55.1100 | 55.1100 | 55.1100 | 55.1100 | -11.965% | 3 | 1,866 | -76.229% |
| 2026-08-05 | 67.0200 | 68.2000 | 62.6000 | 62.6000 | -4.602% | 616 | 2,399 | -79.073% |
| 2026-08-04 | 59.0000 | 65.6200 | 59.0000 | 65.6200 | +34.247% | 638 | 1,852 | -80.037% |
| 2026-08-03 | 49.1000 | 49.1000 | 48.8800 | 48.8800 | +13.648% | 2 | 1,850 | -73.200% |
| 2026-07-31 | 41.2200 | 43.0100 | 41.2200 | 43.0100 | +1.847% | 24 | 1,845 | -69.542% |
| 2026-07-30 | 38.0000 | 42.3000 | 38.0000 | 42.2300 | +27.815% | 17 | 1,836 | -68.979% |
| 2026-07-29 | 38.9200 | 38.9200 | 33.0400 | 33.0400 | -15.564% | 21 | 1,825 | -60.351% |
| 2026-07-28 | 39.0000 | 40.9000 | 39.0000 | 39.1300 | -8.915% | 23 | 1,812 | -66.522% |
| 2026-07-27 | 42.5800 | 43.0000 | 42.5800 | 42.9600 | -5.789% | 6 | 1,808 | -69.507% |
| 2026-07-24 | 45.4000 | 45.6000 | 45.4000 | 45.6000 | -9.218% | 11 | 1,809 | -71.272% |
| 2026-07-23 | 52.5000 | 52.5000 | 50.2300 | 50.2300 | -14.850% | 25 | 1,829 | -73.920% |
| 2026-07-22 | 59.0100 | 59.0100 | 58.9900 | 58.9900 | +7.138% | 2 | 1,829 | -77.793% |
| 2026-07-20 | 56.7200 | 56.7200 | 55.0000 | 55.0600 | +2.897% | 16 | 1,824 | -76.208% |
| 2026-07-17 | 50.8600 | 54.1100 | 50.8600 | 53.5100 | -8.106% | 52 | 1,825 | -75.519% |
| 2026-07-16 | 60.0500 | 60.0500 | 58.2300 | 58.2300 | -7.513% | 2 | 1,827 | -77.503% |
| 2026-07-15 | 62.9600 | 62.9600 | 62.9600 | 62.9600 | -6.615% | 5 | 1,827 | -79.193% |
| 2026-07-14 | 67.4200 | 67.4200 | 67.4200 | 67.4200 | +2.963% | 1 | 1,828 | -80.570% |
| 2026-07-13 | 65.4800 | 65.4800 | 65.4800 | 65.4800 | -8.662% | 2 | 1,826 | -79.994% |
| 2026-07-10 | 72.2700 | 72.2700 | 71.6900 | 71.6900 | +0.972% | 2 | 1,826 | -81.727% |
| 2026-07-09 | 69.6000 | 71.0000 | 66.6200 | 71.0000 | +8.779% | 17 | 1,825 | -81.549% |
| 2026-07-07 | 62.4400 | 65.4900 | 62.4400 | 65.2700 | -9.360% | 3 | 1,828 | -79.930% |
| 2026-07-06 | 73.2000 | 73.4700 | 72.0100 | 72.0100 | +10.107% | 17 | 1,823 | -81.808% |
| 2026-07-02 | 75.3700 | 76.9000 | 65.4000 | 65.4000 | -14.230% | 6 | 1,819 | -79.969% |
| 2026-07-01 | 75.6000 | 77.2000 | 75.6000 | 76.2500 | -3.224% | 38 | 1,852 | -82.820% |
| 2026-06-30 | 78.1600 | 78.7900 | 78.1600 | 78.7900 | +7.887% | 2 | 1,851 | -83.374% |
| 2026-06-29 | 72.7600 | 73.0300 | 72.7600 | 73.0300 | +6.675% | 2 | 1,851 | -82.062% |
| 2026-06-26 | 68.4600 | 68.4600 | 68.4600 | 68.4600 | -2.990% | 1 | 1,850 | -80.865% |
| 2026-06-25 | 70.5000 | 70.5700 | 70.5000 | 70.5700 | +5.549% | 2 | 1,850 | -81.437% |
| 2026-06-24 | 66.8600 | 66.8600 | 66.8600 | 66.8600 | -11.968% | 2 | 1,850 | -80.407% |
| 2026-06-23 | 77.2600 | 77.2600 | 74.5600 | 75.9500 | -12.197% | 5 | 1,848 | -82.752% |
| 2026-06-22 | 86.3600 | 86.5000 | 86.2000 | 86.5000 | +2.185% | 6 | 1,845 | -84.855% |
| 2026-06-18 | 85.4700 | 85.4700 | 84.6200 | 84.6500 | +6.693% | 8 | 1,841 | -84.525% |
| 2026-06-17 | 79.3400 | 79.3400 | 79.3400 | 79.3400 | -2.579% | 1 | 1,842 | -83.489% |
| 2026-06-16 | 88.0000 | 88.0000 | 81.4400 | 81.4400 | -7.800% | 5 | 1,842 | -83.915% |
| 2026-06-15 | 85.0000 | 88.3300 | 84.6900 | 88.3300 | +19.365% | 42 | 1,820 | -85.169% |
| 2026-06-12 | 74.3400 | 76.2000 | 74.0000 | 74.0000 | +4.225% | 24 | 1,803 | -82.297% |
| 2026-06-11 | 61.8000 | 71.0000 | 60.0000 | 71.0000 | +18.333% | 311 | 1,774 | -81.549% |
| 2026-06-10 | 62.5000 | 62.5000 | 60.0000 | 60.0000 | -5.393% | 3 | 1,772 | -78.167% |
| 2026-06-09 | 75.6000 | 75.6000 | 55.5400 | 63.4200 | -8.498% | 270 | 1,792 | -79.344% |
| 2026-06-08 | 70.0000 | 70.0000 | 69.3100 | 69.3100 | +6.631% | 12 | 1,792 | -81.099% |
| 2026-06-05 | 78.5000 | 78.5000 | 65.0000 | 65.0000 | -24.339% | 9 | 1,792 | -79.846% |
| 2026-06-04 | 86.0600 | 86.0600 | 85.9100 | 85.9100 | -1.896% | 2 | 1,791 | -84.751% |
| 2026-06-03 | 90.2000 | 90.2000 | 86.9900 | 87.5700 | +0.080% | 7 | 1,794 | -85.041% |
| 2026-06-02 | 87.5000 | 87.5000 | 87.5000 | 87.5000 | +4.665% | 1 | 1,794 | -85.029% |
| 2026-06-01 | 83.6000 | 83.6000 | 83.6000 | 83.6000 | -1.299% | 1 | 1,794 | -84.330% |
| 2026-05-29 | 84.7000 | 84.7000 | 84.7000 | 84.7000 | +5.191% | 2 | 1,794 | -84.534% |
| 2026-05-28 | 77.7300 | 80.5200 | 77.7300 | 80.5200 | +4.816% | 131 | 1,668 | -83.731% |
| 2026-05-27 | 73.6200 | 76.8200 | 73.6200 | 76.8200 | -2.376% | 8 | 1,666 | -82.947% |
| 2026-05-26 | 73.3800 | 78.6900 | 73.3800 | 78.6900 | +13.223% | 66 | 1,633 | -83.352% |
| 2026-05-22 | 68.8400 | 69.5000 | 68.6300 | 69.5000 | +7.702% | 4 | 1,634 | -81.151% |
| 2026-05-21 | 66.3000 | 66.3000 | 64.5300 | 64.5300 | +3.947% | 6 | 1,636 | -79.699% |
| 2026-05-20 | 62.0100 | 62.0800 | 62.0100 | 62.0800 | +3.882% | 25 | 1,662 | -78.898% |
| 2026-05-19 | 57.5200 | 59.7600 | 56.9900 | 59.7600 | +4.075% | 26 | 1,638 | -78.079% |
| 2026-05-18 | 61.2000 | 61.2000 | 57.4200 | 57.4200 | -11.662% | 844 | 836 | -77.186% |
| 2026-05-15 | 65.9400 | 65.9400 | 65.0000 | 65.0000 | -9.281% | 4 | 839 | -79.846% |
| 2026-05-14 | 73.9200 | 73.9200 | 71.6500 | 71.6500 | +3.406% | 62 | 839 | -81.717% |
| 2026-05-13 | 65.4900 | 69.4600 | 65.4900 | 69.2900 | +18.202% | 11 | 781 | -81.094% |
| 2026-05-12 | 64.1900 | 64.1900 | 57.2500 | 58.6200 | -10.298% | 4 | 781 | -77.653% |
| 2026-05-11 | 67.2500 | 68.2200 | 64.5300 | 65.3500 | +1.177% | 19 | 781 | -79.954% |
| 2026-05-08 | 64.5900 | 64.5900 | 64.5900 | 64.5900 | +11.381% | 1 | 767 | -79.718% |
| 2026-05-07 | 57.7300 | 57.9900 | 57.7300 | 57.9900 | +2.474% | 14 | 766 | -77.410% |
| 2026-05-06 | 50.8100 | 56.5900 | 50.5500 | 56.5900 | +20.200% | 37 | 765 | -76.851% |
| 2026-05-05 | 44.9500 | 47.0800 | 44.9500 | 47.0800 | +15.619% | 5 | 752 | -72.175% |
| 2026-05-04 | 40.8900 | 40.8900 | 40.7200 | 40.7200 | -0.513% | 2 | 751 | -67.829% |
| 2026-05-01 | 40.9300 | 40.9300 | 40.9300 | 40.9300 | +6.229% | 1 | 750 | -67.994% |
| 2026-04-30 | 36.5400 | 38.5300 | 36.4400 | 38.5300 | +6.790% | 10 | 750 | -66.001% |
| 2026-04-29 | 35.9500 | 36.0800 | 35.9500 | 36.0800 | +5.962% | 2 | 746 | -63.692% |
| 2026-04-28 | 34.8600 | 34.8600 | 34.0500 | 34.0500 | -7.221% | 602 | 745 | -61.527% |
| 2026-04-27 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +10.476% | 1 | 145 | -64.305% |
| 2026-04-23 | 33.3600 | 33.3600 | 33.2200 | 33.2200 | +13.379% | 36 | 144 | -60.566% |
| 2026-04-21 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -0.880% | 1 | 138 | -55.290% |
| 2026-04-17 | 29.8400 | 29.9300 | 29.5600 | 29.5600 | +12.781% | 12 | 138 | -55.683% |
| 2026-04-16 | 27.8500 | 27.8500 | 26.1600 | 26.2100 | +11.154% | 12 | 138 | -50.019% |
| 2026-04-15 | 21.1000 | 23.5800 | 21.1000 | 23.5800 | +14.912% | 7 | 143 | -44.444% |
| 2026-04-14 | 17.8600 | 20.5200 | 17.8600 | 20.5200 | +28.010% | 29 | 137 | -36.160% |
| 2026-04-13 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | +4.091% | 4 | 124 | -18.278% |
| 2026-04-09 | 14.4200 | 15.4000 | 14.4200 | 15.4000 | +2.667% | 2 | 124 | -14.935% |
| 2026-04-08 | 14.8000 | 15.0000 | 14.8000 | 15.0000 | +33.571% | 2 | 122 | -12.667% |
| 2026-04-07 | 11.2000 | 11.2300 | 11.2000 | 11.2300 | -1.750% | 5 | 122 | +16.652% |
| 2026-04-06 | 11.4200 | 11.4300 | 11.4200 | 11.4300 | +1.150% | 50 | 120 | +14.611% |
| 2026-04-01 | 11.0000 | 11.3000 | 11.0000 | 11.3000 | +29.587% | 2 | 101 | +15.929% |
| 2026-03-31 | 8.4700 | 8.7200 | 8.4700 | 8.7200 | +11.938% | 80 | 99 | +50.229% |
| 2026-03-30 | 7.6200 | 7.7900 | 7.6200 | 7.7900 | -19.358% | 82 | 59 | +68.164% |
| 2026-03-27 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -23.333% | 1 | 20 | +35.611% |
| 2026-03-24 | 12.4500 | 12.6000 | 12.0700 | 12.6000 | -7.962% | 4 | 20 | +3.968% |
| 2026-03-23 | 13.6000 | 13.7200 | 13.6000 | 13.6900 | +10.492% | 4 | 20 | -4.310% |
| 2026-03-20 | 12.0100 | 12.3900 | 12.0100 | 12.3900 | -9.231% | 3 | 18 | +5.730% |
| 2026-03-19 | 13.8100 | 13.8100 | 13.6500 | 13.6500 | -12.612% | 4 | 16 | -4.029% |
| 2026-03-18 | 15.5000 | 15.6200 | 15.5000 | 15.6200 | -1.077% | 2 | 17 | -16.133% |
| 2026-03-16 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +3.203% | 7 | 16 | -17.036% |
| 2026-03-13 | 16.0900 | 16.1200 | 15.3000 | 15.3000 | -5.497% | 3 | 16 | -14.379% |
| 2026-03-12 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | +7.933% | 1 | 15 | -19.086% |
| 2026-03-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.639% | 1 | 15 | -12.667% |
| 2026-03-06 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.896% | 1 | 14 | -21.084% |
| 2026-03-05 | 18.3800 | 18.3800 | 16.7500 | 16.7500 | +6.013% | 2 | 14 | -21.791% |
| 2026-03-03 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -8.459% | 2 | 13 | -17.089% |
| 2026-03-02 | 16.9700 | 17.2600 | 16.9700 | 17.2600 | -7.947% | 11 | 11 | -24.102% |
| 2026-02-26 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +16.099% | 10 | 12 | -30.133% |
| 2026-02-23 | 16.1000 | 16.1500 | 16.1000 | 16.1500 | -2.180% | 2 | 2 | -18.885% |
| 2026-02-17 | 16.6500 | 16.6500 | 16.5100 | 16.5100 | 0.000% | 3 | 1 | -20.654% |