QQQ270319C00730000
QQQ Mar 19 2027 730.00 Call
optionOPRA
EODNov 5, 2026
11.80USD-50.253%(-11.92)1,046Vol16,252OI
QQQ270319C00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 19.1100 | 19.2400 | 11.8000 | 11.8000 | -50.253% | 1,046 | 16,052 | 0.000% |
| 2026-11-04 | 23.9200 | 27.8000 | 23.1700 | 23.7200 | +1.022% | 2,468 | 14,410 | -50.253% |
| 2026-11-03 | 23.3200 | 24.4000 | 22.9000 | 23.4800 | +2.176% | 38 | 14,407 | -49.744% |
| 2026-11-02 | 25.8300 | 27.8500 | 21.7400 | 22.9800 | -8.810% | 201 | 14,293 | -48.651% |
| 2026-10-30 | 27.6000 | 27.9100 | 23.8500 | 25.2000 | -18.710% | 636 | 14,278 | -53.175% |
| 2026-10-29 | 37.5200 | 37.5200 | 31.0000 | 31.0000 | -29.545% | 584 | 14,240 | -61.935% |
| 2026-10-28 | 42.3900 | 44.0000 | 40.4000 | 44.0000 | +7.975% | 1,141 | 13,360 | -73.182% |
| 2026-10-27 | 38.2000 | 41.3900 | 37.0000 | 40.7500 | +12.631% | 171 | 13,371 | -71.043% |
| 2026-10-26 | 35.7200 | 37.2500 | 34.0000 | 36.1800 | +7.200% | 119 | 13,400 | -67.385% |
| 2026-10-23 | 32.5000 | 35.3000 | 32.5000 | 33.7500 | +3.211% | 95 | 13,364 | -65.037% |
| 2026-10-22 | 37.0000 | 38.2000 | 32.7000 | 32.7000 | -24.480% | 613 | 13,360 | -63.914% |
| 2026-10-21 | 42.0000 | 45.0700 | 41.0000 | 43.3000 | +10.600% | 54 | 13,344 | -72.748% |
| 2026-10-20 | 37.7500 | 42.0200 | 36.1700 | 39.1500 | -1.633% | 73 | 13,340 | -69.860% |
| 2026-10-19 | 39.0000 | 41.9000 | 38.4000 | 39.8000 | +12.525% | 737 | 12,338 | -70.352% |
| 2026-10-16 | 43.5000 | 43.5000 | 34.6100 | 35.3700 | -21.417% | 723 | 12,042 | -66.638% |
| 2026-10-15 | 41.2000 | 45.7900 | 39.2000 | 45.0100 | -3.619% | 56 | 12,060 | -73.784% |
| 2026-10-14 | 53.0700 | 53.0700 | 45.1800 | 46.7000 | -14.312% | 84 | 12,025 | -74.732% |
| 2026-10-13 | 53.0000 | 56.0600 | 53.0000 | 54.5000 | -3.880% | 17 | 12,021 | -78.349% |
| 2026-10-12 | 61.1600 | 61.1600 | 56.7000 | 56.7000 | -8.193% | 48 | 11,999 | -79.189% |
| 2026-10-09 | 62.2000 | 62.5000 | 61.0000 | 61.7600 | +3.191% | 11 | 11,999 | -80.894% |
| 2026-10-08 | 64.2300 | 64.7000 | 58.9200 | 59.8500 | -9.729% | 13 | 11,995 | -80.284% |
| 2026-10-07 | 66.3000 | 66.3000 | 66.3000 | 66.3000 | -5.421% | 1 | 11,994 | -82.202% |
| 2026-10-06 | 70.5500 | 70.5500 | 69.9500 | 70.1000 | +3.760% | 7 | 11,995 | -83.167% |
| 2026-10-05 | 62.7900 | 67.5600 | 62.7900 | 67.5600 | +6.696% | 8 | 11,990 | -82.534% |
| 2026-10-02 | 64.2700 | 65.0000 | 63.3200 | 63.3200 | +11.479% | 7 | 11,991 | -81.364% |
| 2026-10-01 | 57.0000 | 58.0000 | 55.8000 | 56.8000 | -5.491% | 10 | 11,989 | -79.225% |
| 2026-09-30 | 60.1000 | 60.1000 | 60.1000 | 60.1000 | +7.706% | 1 | 11,989 | -80.366% |
| 2026-09-29 | 56.6000 | 56.6000 | 55.2100 | 55.8000 | +1.124% | 6 | 11,989 | -78.853% |
| 2026-09-28 | 57.3700 | 57.3700 | 52.4500 | 55.1800 | -10.013% | 29 | 11,993 | -78.615% |
| 2026-09-25 | 60.2500 | 61.5700 | 60.2500 | 61.3200 | +3.932% | 15 | 12,041 | -80.757% |
| 2026-09-24 | 55.5600 | 59.0000 | 55.4700 | 59.0000 | -0.439% | 57 | 12,049 | -80.000% |
| 2026-09-23 | 58.0000 | 59.2700 | 58.0000 | 59.2600 | -6.809% | 24 | 12,049 | -80.088% |
| 2026-09-22 | 60.5000 | 63.5900 | 60.5000 | 63.5900 | +5.754% | 34 | 12,071 | -81.444% |
| 2026-09-21 | 49.4800 | 60.1300 | 49.4800 | 60.1300 | +33.533% | 50 | 12,072 | -80.376% |
| 2026-09-18 | 44.4000 | 45.0300 | 42.5800 | 45.0300 | +4.794% | 33 | 12,049 | -73.795% |
| 2026-09-17 | 42.3600 | 43.3300 | 41.5300 | 42.9700 | +16.450% | 65 | 12,067 | -72.539% |
| 2026-09-16 | 39.0200 | 40.7100 | 35.7300 | 36.9000 | -0.189% | 67 | 12,071 | -68.022% |
| 2026-09-15 | 38.4700 | 38.5100 | 36.9000 | 36.9700 | -11.364% | 39 | 12,054 | -68.082% |
| 2026-09-14 | 38.1900 | 42.2600 | 37.4700 | 41.7100 | -5.183% | 46 | 12,044 | -71.709% |
| 2026-09-11 | 44.0200 | 44.5700 | 43.9700 | 43.9900 | +5.517% | 39 | 12,019 | -73.176% |
| 2026-09-10 | 41.4400 | 43.4400 | 41.4400 | 41.6900 | -8.534% | 68 | 11,995 | -71.696% |
| 2026-09-09 | 47.5300 | 47.5300 | 44.8400 | 45.5800 | -3.330% | 34 | 11,971 | -74.111% |
| 2026-09-08 | 46.1500 | 47.5800 | 45.5500 | 47.1500 | +2.366% | 18 | 11,973 | -74.973% |
| 2026-09-04 | 46.5300 | 46.9000 | 44.6800 | 46.0600 | +0.022% | 42 | 11,970 | -74.381% |
| 2026-09-03 | 42.9000 | 46.1900 | 42.2200 | 46.0500 | +12.509% | 49 | 11,989 | -74.376% |
| 2026-09-02 | 40.4100 | 41.3300 | 40.1000 | 40.9300 | -0.486% | 139 | 11,889 | -71.170% |
| 2026-09-01 | 40.9500 | 41.5000 | 39.5000 | 41.1300 | -11.491% | 46 | 11,855 | -71.310% |
| 2026-08-31 | 45.7200 | 46.4700 | 45.1600 | 46.4700 | -1.338% | 24 | 11,859 | -74.607% |
| 2026-08-28 | 49.4000 | 50.6300 | 46.8500 | 47.1000 | -6.287% | 8 | 11,859 | -74.947% |
| 2026-08-27 | 49.4400 | 50.3900 | 49.2500 | 50.2600 | +10.437% | 360 | 11,657 | -76.522% |
| 2026-08-26 | 45.3300 | 45.9800 | 44.1400 | 45.5100 | +0.909% | 193 | 11,574 | -74.072% |
| 2026-08-25 | 47.9300 | 47.9300 | 45.1000 | 45.1000 | +2.384% | 33 | 11,568 | -73.836% |
| 2026-08-24 | 42.6200 | 45.1000 | 42.6000 | 44.0500 | -9.771% | 87 | 11,551 | -73.212% |
| 2026-08-21 | 48.9400 | 49.1100 | 48.0800 | 48.8200 | +1.985% | 19 | 11,545 | -75.830% |
| 2026-08-20 | 50.0000 | 50.0000 | 47.8700 | 47.8700 | -8.189% | 21 | 11,538 | -75.350% |
| 2026-08-19 | 51.7300 | 53.2300 | 50.4800 | 52.1400 | -1.715% | 26 | 11,522 | -77.369% |
| 2026-08-18 | 55.4300 | 55.4300 | 52.5100 | 53.0500 | -13.246% | 124 | 11,423 | -77.757% |
| 2026-08-17 | 62.1400 | 62.1800 | 61.1500 | 61.1500 | -0.261% | 7 | 11,421 | -80.703% |
| 2026-08-14 | 64.0100 | 64.0100 | 60.4100 | 61.3100 | -2.139% | 73 | 11,389 | -80.754% |
| 2026-08-13 | 59.6000 | 64.0000 | 59.6000 | 62.6500 | +9.013% | 16 | 11,408 | -81.165% |
| 2026-08-12 | 57.9000 | 57.9000 | 57.4700 | 57.4700 | +6.210% | 17 | 11,408 | -79.468% |
| 2026-08-11 | 57.2900 | 57.2900 | 54.1100 | 54.1100 | -5.814% | 15 | 11,398 | -78.193% |
| 2026-08-07 | 57.4500 | 57.4500 | 57.4500 | 57.4500 | +4.246% | 13 | 11,514 | -79.460% |
| 2026-08-06 | 54.5700 | 57.0000 | 54.5700 | 55.1100 | -6.956% | 618 | 11,691 | -78.588% |
| 2026-08-05 | 64.3000 | 66.0000 | 59.1900 | 59.2300 | -1.791% | 678 | 11,491 | -80.078% |
| 2026-08-04 | 53.1600 | 60.3100 | 53.1600 | 60.3100 | +29.421% | 45 | 11,495 | -80.434% |
| 2026-08-03 | 42.5000 | 47.1000 | 42.5000 | 46.6000 | +10.479% | 85 | 11,478 | -74.678% |
| 2026-07-31 | 45.2000 | 45.2000 | 39.3600 | 42.1800 | +5.450% | 20 | 11,496 | -72.025% |
| 2026-07-30 | 40.0000 | 40.1100 | 38.4700 | 40.0000 | +31.148% | 40 | 11,479 | -70.500% |
| 2026-07-29 | 34.8300 | 36.0000 | 30.5000 | 30.5000 | -18.427% | 39 | 11,450 | -61.311% |
| 2026-07-28 | 37.3300 | 38.1200 | 34.9200 | 37.3900 | -8.088% | 30 | 11,460 | -68.441% |
| 2026-07-27 | 44.6300 | 44.6300 | 39.0000 | 40.6800 | -12.290% | 32 | 11,448 | -70.993% |
| 2026-07-24 | 46.3800 | 46.3800 | 46.3800 | 46.3800 | -2.152% | 1 | 11,447 | -74.558% |
| 2026-07-23 | 49.6700 | 49.6700 | 46.4400 | 47.4000 | -16.579% | 21 | 11,440 | -75.105% |
| 2026-07-22 | 55.7700 | 56.8600 | 55.7500 | 56.8200 | -0.786% | 75 | 11,455 | -79.233% |
| 2026-07-21 | 55.5500 | 57.2700 | 55.1400 | 57.2700 | +8.858% | 14 | 11,459 | -79.396% |
| 2026-07-20 | 53.5600 | 54.8500 | 51.6200 | 52.6100 | +3.157% | 7 | 11,458 | -77.571% |
| 2026-07-17 | 46.9300 | 53.3800 | 46.9300 | 51.0000 | -6.302% | 10,009 | 2,460 | -76.863% |
| 2026-07-16 | 54.4300 | 54.4300 | 54.4300 | 54.4300 | -12.280% | 1 | 2,460 | -78.321% |
| 2026-07-15 | 62.0500 | 62.0500 | 62.0500 | 62.0500 | -8.602% | 1 | 2,460 | -80.983% |
| 2026-07-10 | 67.8900 | 67.8900 | 67.8900 | 67.8900 | +10.229% | 6 | 2,460 | -82.619% |
| 2026-07-08 | 59.8000 | 61.7400 | 57.7000 | 61.5900 | +1.550% | 37 | 2,457 | -80.841% |
| 2026-07-07 | 61.1600 | 61.1600 | 60.4000 | 60.6500 | -14.614% | 58 | 2,456 | -80.544% |
| 2026-07-06 | 67.4800 | 71.0300 | 67.4800 | 71.0300 | +11.525% | 10 | 2,455 | -83.387% |
| 2026-07-02 | 74.5000 | 74.5000 | 62.2900 | 63.6900 | -12.321% | 10 | 2,454 | -81.473% |
| 2026-07-01 | 74.4700 | 75.2000 | 72.6200 | 72.6400 | -9.200% | 50 | 2,450 | -83.756% |
| 2026-06-30 | 74.0600 | 80.0000 | 74.0600 | 80.0000 | +27.389% | 16 | 2,443 | -85.250% |
| 2026-06-29 | 62.8100 | 62.8100 | 62.8000 | 62.8000 | -5.805% | 2 | 2,441 | -81.210% |
| 2026-06-26 | 66.6700 | 66.6700 | 66.6700 | 66.6700 | -4.127% | 1 | 2,441 | -82.301% |
| 2026-06-25 | 69.5400 | 69.5400 | 69.5400 | 69.5400 | +6.168% | 1 | 2,441 | -83.031% |
| 2026-06-24 | 69.3400 | 70.9700 | 63.3700 | 65.5000 | -5.538% | 49 | 2,443 | -81.985% |
| 2026-06-23 | 72.5000 | 73.2700 | 69.3400 | 69.3400 | -17.324% | 7 | 2,441 | -82.982% |
| 2026-06-22 | 87.7900 | 87.7900 | 83.8700 | 83.8700 | +0.227% | 3 | 2,441 | -85.931% |
| 2026-06-18 | 81.0000 | 83.6800 | 81.0000 | 83.6800 | +15.087% | 21 | 2,442 | -85.899% |
| 2026-06-17 | 79.0300 | 79.0300 | 72.7100 | 72.7100 | -8.194% | 16 | 2,440 | -83.771% |
| 2026-06-16 | 79.2000 | 79.2000 | 79.2000 | 79.2000 | -6.824% | 1 | 2,440 | -85.101% |
| 2026-06-15 | 82.8300 | 85.0000 | 82.0800 | 85.0000 | +18.417% | 8 | 2,446 | -86.118% |
| 2026-06-12 | 68.1800 | 72.4700 | 68.1800 | 71.7800 | +5.388% | 3 | 2,446 | -83.561% |
| 2026-06-11 | 57.7800 | 68.1100 | 57.7800 | 68.1100 | +6.588% | 62 | 2,458 | -82.675% |
| 2026-06-10 | 62.5000 | 63.9000 | 62.5000 | 63.9000 | +3.065% | 3 | 2,458 | -81.534% |
| 2026-06-09 | 72.9000 | 72.9000 | 53.0000 | 62.0000 | -10.843% | 31 | 2,460 | -80.968% |
| 2026-06-08 | 68.2000 | 70.5200 | 66.1300 | 69.5400 | +16.992% | 10 | 2,462 | -83.031% |
| 2026-06-05 | 75.3600 | 76.0000 | 59.4400 | 59.4400 | -29.507% | 49 | 2,427 | -80.148% |
| 2026-06-04 | 76.1400 | 84.3200 | 76.1400 | 84.3200 | -1.748% | 9 | 2,427 | -86.006% |
| 2026-06-03 | 85.8200 | 85.8200 | 85.8200 | 85.8200 | +2.423% | 1 | 2,427 | -86.250% |
| 2026-06-01 | 79.9000 | 83.7900 | 78.9900 | 83.7900 | +5.039% | 8 | 2,428 | -85.917% |
| 2026-05-29 | 80.0000 | 80.3300 | 78.5700 | 79.7700 | +2.151% | 135 | 2,394 | -85.207% |
| 2026-05-28 | 72.1700 | 78.5100 | 71.9300 | 78.0900 | +4.833% | 225 | 2,365 | -84.889% |
| 2026-05-27 | 73.5000 | 74.5100 | 73.5000 | 74.4900 | +0.486% | 71 | 2,364 | -84.159% |
| 2026-05-26 | 71.3500 | 74.9000 | 71.3500 | 74.1300 | +10.329% | 62 | 2,357 | -84.082% |
| 2026-05-22 | 66.3000 | 67.3500 | 66.3000 | 67.1900 | +12.058% | 8 | 2,356 | -82.438% |
| 2026-05-21 | 60.0000 | 60.0000 | 59.9600 | 59.9600 | -1.365% | 2 | 2,356 | -80.320% |
| 2026-05-20 | 58.5000 | 60.7900 | 58.5000 | 60.7900 | +8.418% | 3 | 2,354 | -80.589% |
| 2026-05-19 | 56.4900 | 56.4900 | 52.7400 | 56.0700 | +2.318% | 5 | 2,351 | -78.955% |
| 2026-05-18 | 62.0000 | 62.0000 | 54.6500 | 54.8000 | -13.728% | 60 | 2,312 | -78.467% |
| 2026-05-15 | 62.9900 | 63.5200 | 62.9900 | 63.5200 | -8.049% | 5 | 2,311 | -81.423% |
| 2026-05-14 | 66.1400 | 71.0200 | 66.1400 | 69.0800 | +3.739% | 44 | 2,311 | -82.918% |
| 2026-05-13 | 66.0400 | 66.8600 | 66.0400 | 66.5900 | +15.930% | 8 | 2,303 | -82.280% |
| 2026-05-12 | 57.4400 | 57.4400 | 57.4400 | 57.4400 | -9.671% | 1 | 2,303 | -79.457% |
| 2026-05-11 | 62.8800 | 64.0500 | 62.5600 | 63.5900 | +2.813% | 9 | 2,303 | -81.444% |
| 2026-05-08 | 59.0200 | 62.8000 | 59.0200 | 61.8500 | +17.251% | 41 | 2,299 | -80.922% |
| 2026-05-07 | 55.1500 | 55.6300 | 52.7500 | 52.7500 | -2.477% | 7 | 2,269 | -77.630% |
| 2026-05-06 | 48.3100 | 54.0900 | 48.2100 | 54.0900 | +20.818% | 271 | 2,267 | -78.185% |
| 2026-05-05 | 41.8100 | 44.7700 | 41.8100 | 44.7700 | +16.225% | 6 | 2,139 | -73.643% |
| 2026-05-04 | 38.7300 | 38.7300 | 38.5200 | 38.5200 | -3.652% | 2 | 2,136 | -69.367% |
| 2026-05-01 | 39.9800 | 39.9800 | 39.9800 | 39.9800 | +9.745% | 1 | 2,135 | -70.485% |
| 2026-04-30 | 34.2900 | 36.5000 | 34.0600 | 36.4300 | +16.651% | 3,310 | 2,135 | -67.609% |
| 2026-04-28 | 31.5300 | 31.5300 | 31.2300 | 31.2300 | -10.336% | 2 | 276 | -62.216% |
| 2026-04-27 | 34.8300 | 34.8300 | 34.8300 | 34.8300 | -1.443% | 20 | 276 | -66.121% |
| 2026-04-24 | 32.5200 | 35.3400 | 32.5200 | 35.3400 | +19.070% | 36 | 266 | -66.610% |
| 2026-04-23 | 31.4500 | 31.4500 | 29.5000 | 29.6800 | +7.967% | 4 | 267 | -60.243% |
| 2026-04-21 | 27.4900 | 27.4900 | 27.4900 | 27.4900 | +0.622% | 1 | 264 | -57.075% |
| 2026-04-20 | 27.7900 | 27.7900 | 26.7600 | 27.3200 | -2.463% | 13 | 264 | -56.808% |
| 2026-04-17 | 26.3800 | 28.4600 | 26.3800 | 28.0100 | +14.984% | 14 | 259 | -57.872% |
| 2026-04-16 | 24.6900 | 24.6900 | 24.3600 | 24.3600 | +18.656% | 30 | 260 | -51.560% |
| 2026-04-15 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | +18.329% | 1 | 245 | -42.523% |
| 2026-04-14 | 16.4300 | 17.3500 | 16.4300 | 17.3500 | +23.400% | 8 | 245 | -31.988% |
| 2026-04-09 | 13.3000 | 14.2000 | 13.3000 | 14.0600 | +2.853% | 4 | 238 | -16.074% |
| 2026-04-08 | 13.7100 | 13.7100 | 13.6700 | 13.6700 | +30.315% | 4 | 234 | -13.680% |
| 2026-04-06 | 10.3800 | 10.5000 | 10.3800 | 10.4900 | +31.125% | 12 | 236 | +12.488% |
| 2026-03-31 | 7.7400 | 8.0000 | 7.7400 | 8.0000 | +13.314% | 101 | 230 | +47.500% |
| 2026-03-30 | 7.4600 | 7.4600 | 6.8900 | 7.0600 | -37.077% | 203 | 179 | +67.139% |
| 2026-03-24 | 11.6500 | 11.6500 | 11.2200 | 11.2200 | -9.807% | 3 | 76 | +5.169% |
| 2026-03-23 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | +8.646% | 1 | 77 | -5.145% |
| 2026-03-20 | 11.1100 | 11.4500 | 11.1100 | 11.4500 | -21.198% | 4 | 77 | +3.057% |
| 2026-03-16 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -5.649% | 1 | 73 | -18.789% |
| 2026-03-13 | 15.4300 | 15.4300 | 15.4000 | 15.4000 | +1.249% | 100 | 72 | -23.377% |
| 2026-03-12 | 15.3500 | 15.4300 | 15.2100 | 15.2100 | +0.595% | 4 | 27 | -22.419% |
| 2026-03-09 | 15.1100 | 15.1200 | 15.1100 | 15.1200 | -10.214% | 6 | 24 | -21.958% |
| 2026-03-05 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | +0.477% | 1 | 24 | -29.929% |
| 2026-03-04 | 16.3800 | 16.7600 | 16.3800 | 16.7600 | +19.886% | 11 | 23 | -29.594% |
| 2026-03-03 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -10.955% | 1 | 12 | -15.594% |
| 2026-03-02 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -12.291% | 2 | 11 | -24.841% |
| 2026-02-26 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -5.789% | 2 | 9 | -34.078% |
| 2026-02-25 | 18.0800 | 19.0000 | 18.0800 | 19.0000 | +11.765% | 13 | 3 | -37.895% |
| 2026-02-24 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +13.333% | 1 | 3 | -30.588% |
| 2026-02-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.765% | 1 | 2 | -21.333% |
| 2026-02-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +8.280% | 1 | 3 | -30.588% |
| 2026-02-13 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | 0.000% | 2 | 2 | -24.841% |