QQQ270319C00740000
QQQ Mar 19 2027 740.00 Call
optionOPRA
EODNov 5, 2026
9.29USD-53.010%(-10.48)336Vol4,722OI
QQQ270319C00740000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 15.0000 | 15.0200 | 9.2900 | 9.2900 | -53.010% | 336 | 4,772 | 0.000% |
| 2026-11-04 | 20.7300 | 23.8900 | 19.7000 | 19.7700 | +0.304% | 578 | 4,863 | -53.010% |
| 2026-11-03 | 19.3000 | 20.4700 | 19.2000 | 19.7100 | +4.065% | 153 | 4,864 | -52.867% |
| 2026-11-02 | 22.1000 | 23.3800 | 18.1900 | 18.9400 | -10.576% | 520 | 4,821 | -50.950% |
| 2026-10-30 | 23.4400 | 23.8700 | 19.7500 | 21.1800 | -21.556% | 1,935 | 4,537 | -56.138% |
| 2026-10-29 | 31.0000 | 32.0000 | 26.9100 | 27.0000 | -29.688% | 161 | 4,549 | -65.593% |
| 2026-10-28 | 36.6500 | 38.4000 | 35.3200 | 38.4000 | +6.934% | 37 | 4,550 | -75.807% |
| 2026-10-27 | 33.0500 | 35.9100 | 32.1500 | 35.9100 | +15.541% | 324 | 4,513 | -74.130% |
| 2026-10-26 | 30.0500 | 32.2600 | 29.9300 | 31.0800 | +8.142% | 42 | 4,494 | -70.109% |
| 2026-10-23 | 26.8400 | 30.3000 | 26.8400 | 28.7400 | +0.174% | 81 | 4,492 | -67.676% |
| 2026-10-22 | 32.5300 | 33.0200 | 28.0900 | 28.6900 | -26.474% | 229 | 4,410 | -67.619% |
| 2026-10-21 | 35.6500 | 39.2000 | 35.6500 | 39.0200 | +15.786% | 16 | 4,412 | -76.192% |
| 2026-10-20 | 32.0600 | 36.3000 | 31.5500 | 33.7000 | -2.714% | 50 | 4,440 | -72.433% |
| 2026-10-19 | 34.0500 | 36.7700 | 33.9500 | 34.6400 | +13.760% | 290 | 4,489 | -73.181% |
| 2026-10-16 | 37.0900 | 37.0900 | 29.8000 | 30.4500 | -23.184% | 227 | 4,453 | -69.491% |
| 2026-10-15 | 35.0000 | 40.2700 | 35.0000 | 39.6400 | -2.123% | 40 | 4,440 | -76.564% |
| 2026-10-14 | 45.1600 | 45.5800 | 39.6700 | 40.5000 | -17.683% | 47 | 4,425 | -77.062% |
| 2026-10-13 | 47.2500 | 49.2000 | 46.9500 | 49.2000 | -3.111% | 30 | 4,412 | -81.118% |
| 2026-10-12 | 52.2300 | 52.2900 | 50.7800 | 50.7800 | -11.006% | 8 | 4,408 | -81.705% |
| 2026-10-09 | 57.0600 | 57.0600 | 57.0600 | 57.0600 | +6.099% | 1 | 4,409 | -83.719% |
| 2026-10-08 | 51.3700 | 53.7800 | 51.3700 | 53.7800 | -11.254% | 3 | 4,409 | -82.726% |
| 2026-10-07 | 57.2800 | 60.6000 | 57.2800 | 60.6000 | -3.365% | 32 | 4,423 | -84.670% |
| 2026-10-06 | 63.3200 | 65.7500 | 62.7100 | 62.7100 | +2.451% | 8 | 4,427 | -85.186% |
| 2026-10-05 | 58.9800 | 61.2100 | 58.9800 | 61.2100 | +6.731% | 9 | 4,426 | -84.823% |
| 2026-10-02 | 56.2300 | 60.8200 | 56.2300 | 57.3500 | +7.196% | 29 | 4,438 | -83.801% |
| 2026-10-01 | 52.5000 | 53.5000 | 50.0800 | 53.5000 | +0.037% | 36 | 4,437 | -82.636% |
| 2026-09-30 | 52.7400 | 54.0500 | 52.7400 | 53.4800 | +6.111% | 13 | 4,459 | -82.629% |
| 2026-09-29 | 50.7700 | 51.5900 | 49.2700 | 50.4000 | -0.099% | 33 | 4,453 | -81.567% |
| 2026-09-28 | 51.9900 | 51.9900 | 46.4800 | 50.4500 | -8.456% | 27 | 4,448 | -81.586% |
| 2026-09-25 | 53.2500 | 55.3000 | 53.0300 | 55.1100 | +3.590% | 18 | 4,457 | -83.143% |
| 2026-09-24 | 50.3500 | 53.3400 | 49.5100 | 53.2000 | +1.025% | 82 | 4,543 | -82.538% |
| 2026-09-23 | 54.8500 | 54.8500 | 51.3400 | 52.6600 | -8.210% | 711 | 4,605 | -82.359% |
| 2026-09-22 | 54.6200 | 57.3700 | 54.6200 | 57.3700 | +8.204% | 24 | 4,604 | -83.807% |
| 2026-09-21 | 45.5700 | 54.1000 | 45.5700 | 53.0200 | +36.649% | 93 | 4,573 | -82.478% |
| 2026-09-18 | 39.1000 | 39.1000 | 37.4700 | 38.8000 | +1.757% | 608 | 4,378 | -76.057% |
| 2026-09-17 | 36.6000 | 38.1300 | 36.5700 | 38.1300 | +17.107% | 67 | 4,366 | -75.636% |
| 2026-09-16 | 33.6900 | 35.8600 | 31.1800 | 32.5600 | +1.560% | 259 | 4,164 | -71.468% |
| 2026-09-15 | 33.6200 | 33.6200 | 32.0000 | 32.0600 | -11.778% | 108 | 4,119 | -71.023% |
| 2026-09-14 | 33.5000 | 37.1600 | 33.5000 | 36.3400 | -6.437% | 212 | 3,913 | -74.436% |
| 2026-09-11 | 38.9600 | 39.8000 | 38.8400 | 38.8400 | +6.091% | 65 | 3,900 | -76.081% |
| 2026-09-10 | 37.6400 | 38.7000 | 36.6100 | 36.6100 | -9.314% | 1,379 | 3,044 | -74.624% |
| 2026-09-09 | 41.8100 | 41.8100 | 39.7600 | 40.3700 | -1.680% | 13 | 3,039 | -76.988% |
| 2026-09-08 | 40.3800 | 42.2600 | 40.3800 | 41.0600 | +0.711% | 43 | 3,028 | -77.375% |
| 2026-09-04 | 41.1700 | 41.4900 | 39.7400 | 40.7700 | +2.489% | 73 | 3,011 | -77.214% |
| 2026-09-03 | 37.8900 | 40.8900 | 37.0000 | 39.7800 | +12.151% | 331 | 2,796 | -76.647% |
| 2026-09-02 | 35.8000 | 36.0800 | 35.2300 | 35.4700 | -0.616% | 468 | 2,468 | -73.809% |
| 2026-09-01 | 36.4100 | 36.5900 | 35.3400 | 35.6900 | -12.094% | 90 | 2,417 | -73.970% |
| 2026-08-31 | 40.1900 | 40.6000 | 39.7100 | 40.6000 | -3.746% | 68 | 2,396 | -77.118% |
| 2026-08-28 | 43.7500 | 44.5300 | 41.9200 | 42.1800 | -5.000% | 60 | 2,401 | -77.975% |
| 2026-08-27 | 44.5000 | 44.5000 | 43.2600 | 44.4000 | +7.610% | 55 | 2,355 | -79.077% |
| 2026-08-26 | 40.5300 | 41.3000 | 39.5900 | 41.2600 | +1.751% | 42 | 2,333 | -77.484% |
| 2026-08-25 | 42.7500 | 42.7500 | 40.2200 | 40.5500 | +2.814% | 43 | 2,317 | -77.090% |
| 2026-08-24 | 40.0500 | 40.2600 | 39.2400 | 39.4400 | -8.386% | 16 | 2,314 | -76.445% |
| 2026-08-20 | 45.4300 | 45.4300 | 43.0500 | 43.0500 | -8.170% | 137 | 2,202 | -78.420% |
| 2026-08-19 | 47.4500 | 47.5200 | 46.1500 | 46.8800 | -1.347% | 6 | 2,200 | -80.183% |
| 2026-08-18 | 49.2300 | 49.2300 | 47.5200 | 47.5200 | -14.563% | 22 | 2,199 | -80.450% |
| 2026-08-14 | 54.9500 | 55.8400 | 54.8200 | 55.6200 | -3.219% | 52 | 2,187 | -83.297% |
| 2026-08-13 | 57.9100 | 58.2500 | 56.8800 | 57.4700 | +11.744% | 38 | 2,181 | -83.835% |
| 2026-08-12 | 52.8500 | 52.8500 | 51.4300 | 51.4300 | +4.236% | 2 | 2,182 | -81.937% |
| 2026-08-11 | 50.6600 | 51.9700 | 48.8200 | 49.3400 | -5.115% | 18 | 2,172 | -81.171% |
| 2026-08-10 | 52.8400 | 52.8400 | 51.7200 | 52.0000 | -3.525% | 6 | 2,171 | -82.135% |
| 2026-08-07 | 52.8600 | 53.9000 | 52.3800 | 53.9000 | +7.930% | 32 | 2,142 | -82.764% |
| 2026-08-06 | 50.6100 | 50.6100 | 49.9400 | 49.9400 | -4.949% | 340 | 1,802 | -81.398% |
| 2026-08-05 | 54.3400 | 54.3400 | 52.5400 | 52.5400 | -8.927% | 4 | 1,803 | -82.318% |
| 2026-08-04 | 49.1300 | 57.6900 | 49.1300 | 57.6900 | +38.312% | 54 | 1,835 | -83.897% |
| 2026-08-03 | 40.4300 | 41.7100 | 39.9800 | 41.7100 | +12.578% | 22 | 1,820 | -77.727% |
| 2026-07-31 | 35.8800 | 37.0500 | 35.7300 | 37.0500 | +3.405% | 5 | 1,821 | -74.926% |
| 2026-07-30 | 34.6100 | 35.9000 | 34.6100 | 35.8300 | +32.901% | 5 | 1,820 | -74.072% |
| 2026-07-29 | 30.8000 | 31.0300 | 26.9600 | 26.9600 | -18.154% | 6 | 1,855 | -65.542% |
| 2026-07-28 | 33.4700 | 34.6000 | 31.4700 | 32.9400 | -9.481% | 387 | 1,850 | -71.797% |
| 2026-07-27 | 38.2600 | 38.2600 | 34.8700 | 36.3900 | -6.236% | 63 | 1,805 | -74.471% |
| 2026-07-24 | 38.7400 | 38.8100 | 38.7400 | 38.8100 | -11.815% | 2 | 1,807 | -76.063% |
| 2026-07-23 | 42.8800 | 44.0100 | 42.8800 | 44.0100 | -15.055% | 2 | 1,808 | -78.891% |
| 2026-07-22 | 51.8100 | 51.8100 | 51.8100 | 51.8100 | -1.277% | 1 | 1,809 | -82.069% |
| 2026-07-21 | 49.7700 | 52.4800 | 49.0700 | 52.4800 | +16.934% | 18 | 1,813 | -82.298% |
| 2026-07-20 | 47.6000 | 47.7100 | 44.8800 | 44.8800 | -4.307% | 18 | 1,816 | -79.300% |
| 2026-07-17 | 47.7100 | 47.7800 | 46.3200 | 46.9000 | -10.291% | 16 | 1,810 | -80.192% |
| 2026-07-16 | 52.2800 | 52.2800 | 52.2800 | 52.2800 | -11.510% | 1 | 1,811 | -82.230% |
| 2026-07-14 | 59.2800 | 59.2800 | 59.0800 | 59.0800 | +5.670% | 2 | 1,812 | -84.276% |
| 2026-07-13 | 58.4900 | 58.4900 | 55.9100 | 55.9100 | -12.064% | 20 | 1,812 | -83.384% |
| 2026-07-09 | 63.4900 | 63.5800 | 63.4900 | 63.5800 | +14.994% | 2 | 1,811 | -85.388% |
| 2026-07-08 | 54.8100 | 55.3500 | 52.0900 | 55.2900 | -1.250% | 320 | 1,496 | -83.198% |
| 2026-07-07 | 56.1200 | 56.1400 | 55.6300 | 55.9900 | -12.734% | 23 | 1,485 | -83.408% |
| 2026-07-06 | 64.0100 | 64.2100 | 63.3100 | 64.1600 | +9.134% | 64 | 1,445 | -85.521% |
| 2026-07-02 | 68.2300 | 68.2300 | 57.3800 | 58.7900 | -11.474% | 5 | 1,440 | -84.198% |
| 2026-07-01 | 69.4500 | 69.4500 | 66.4100 | 66.4100 | -9.830% | 4 | 1,441 | -86.011% |
| 2026-06-30 | 68.8000 | 74.9100 | 68.8000 | 73.6500 | +11.405% | 36 | 1,448 | -87.386% |
| 2026-06-29 | 57.8100 | 66.5600 | 57.8100 | 66.1100 | +10.886% | 167 | 1,417 | -85.948% |
| 2026-06-26 | 58.1000 | 60.6000 | 57.8600 | 59.6200 | -4.547% | 5 | 1,417 | -84.418% |
| 2026-06-25 | 62.4600 | 62.4600 | 62.4600 | 62.4600 | +5.276% | 11 | 1,417 | -85.126% |
| 2026-06-24 | 64.6500 | 64.6500 | 58.6200 | 59.3300 | -9.129% | 29 | 1,442 | -84.342% |
| 2026-06-23 | 64.1800 | 68.1900 | 64.1800 | 65.2900 | -16.295% | 66 | 1,437 | -85.771% |
| 2026-06-22 | 81.2200 | 81.2200 | 76.7600 | 78.0000 | -0.269% | 67 | 1,417 | -88.090% |
| 2026-06-18 | 75.3900 | 78.5600 | 75.3900 | 78.2100 | +8.625% | 48 | 1,384 | -88.122% |
| 2026-06-17 | 71.8900 | 73.2700 | 71.8900 | 72.0000 | -1.464% | 5 | 1,390 | -87.097% |
| 2026-06-16 | 78.8400 | 78.8400 | 73.0700 | 73.0700 | -7.763% | 10 | 1,388 | -87.286% |
| 2026-06-15 | 76.1600 | 79.3600 | 75.8400 | 79.2200 | +20.267% | 29 | 1,383 | -88.273% |
| 2026-06-12 | 65.3000 | 65.8700 | 65.3000 | 65.8700 | +3.245% | 2 | 1,382 | -85.896% |
| 2026-06-11 | 54.5200 | 63.8000 | 54.5200 | 63.8000 | +24.245% | 11 | 1,377 | -85.439% |
| 2026-06-10 | 51.3500 | 51.3500 | 51.3500 | 51.3500 | -5.048% | 1 | 1,377 | -81.908% |
| 2026-06-09 | 62.6100 | 62.6100 | 49.2300 | 54.0800 | -13.041% | 8 | 1,375 | -82.822% |
| 2026-06-08 | 60.0000 | 65.1500 | 60.0000 | 62.1900 | +9.297% | 10 | 1,373 | -85.062% |
| 2026-06-05 | 68.0000 | 68.0000 | 56.9000 | 56.9000 | -26.581% | 23 | 1,366 | -83.673% |
| 2026-06-04 | 73.2300 | 78.6500 | 73.2300 | 77.5000 | -2.614% | 12 | 1,365 | -88.013% |
| 2026-06-03 | 79.4400 | 80.5300 | 77.9500 | 79.5800 | -1.118% | 6 | 1,365 | -88.326% |
| 2026-06-02 | 78.2000 | 80.5500 | 78.2000 | 80.4800 | +4.519% | 13 | 1,356 | -88.457% |
| 2026-06-01 | 76.1400 | 78.9000 | 75.9900 | 77.0000 | +5.234% | 14 | 1,356 | -87.935% |
| 2026-05-29 | 75.6200 | 75.6200 | 72.5000 | 73.1700 | +1.639% | 152 | 1,307 | -87.304% |
| 2026-05-28 | 70.5100 | 72.5000 | 70.5100 | 71.9900 | +6.368% | 54 | 1,262 | -87.095% |
| 2026-05-27 | 67.6800 | 67.6800 | 67.6800 | 67.6800 | -0.368% | 1 | 1,261 | -86.274% |
| 2026-05-26 | 68.0000 | 68.9900 | 67.9300 | 67.9300 | +12.188% | 7 | 1,260 | -86.324% |
| 2026-05-22 | 61.9000 | 61.9000 | 60.5500 | 60.5500 | +6.471% | 22 | 1,260 | -84.657% |
| 2026-05-21 | 54.5300 | 56.8700 | 54.5300 | 56.8700 | +0.887% | 15 | 1,256 | -83.664% |
| 2026-05-20 | 56.8300 | 57.3500 | 55.5500 | 56.3700 | +10.747% | 30 | 1,434 | -83.520% |
| 2026-05-19 | 48.3400 | 50.9000 | 47.9600 | 50.9000 | -1.050% | 36 | 1,403 | -81.749% |
| 2026-05-18 | 54.6400 | 54.6400 | 49.8600 | 51.4400 | -10.632% | 409 | 1,395 | -81.940% |
| 2026-05-15 | 58.9700 | 58.9700 | 57.5600 | 57.5600 | -7.326% | 3 | 1,392 | -83.860% |
| 2026-05-14 | 65.0000 | 65.0000 | 62.1100 | 62.1100 | +2.610% | 4 | 1,392 | -85.043% |
| 2026-05-13 | 57.9100 | 60.5300 | 57.7000 | 60.5300 | +15.427% | 26 | 1,394 | -84.652% |
| 2026-05-12 | 55.5400 | 55.5400 | 51.1500 | 52.4400 | -10.619% | 12 | 1,394 | -82.285% |
| 2026-05-11 | 57.7900 | 59.8400 | 57.7900 | 58.6700 | +3.201% | 43 | 1,394 | -84.166% |
| 2026-05-08 | 54.2700 | 56.8500 | 54.2700 | 56.8500 | +21.578% | 27 | 1,382 | -83.659% |
| 2026-05-07 | 47.9100 | 50.7600 | 46.7500 | 46.7600 | -4.337% | 16 | 1,358 | -80.133% |
| 2026-05-06 | 43.4800 | 48.8800 | 43.4000 | 48.8800 | +23.810% | 1,193 | 1,355 | -80.994% |
| 2026-05-05 | 36.9000 | 39.7600 | 36.9000 | 39.4800 | +14.701% | 3 | 766 | -76.469% |
| 2026-05-04 | 36.0400 | 36.0400 | 34.3000 | 34.4200 | +6.333% | 24 | 764 | -73.010% |
| 2026-04-30 | 30.2700 | 32.4000 | 30.1400 | 32.3700 | +7.685% | 1,633 | 764 | -71.301% |
| 2026-04-29 | 30.2200 | 30.2200 | 30.0600 | 30.0600 | +7.626% | 6 | 184 | -69.095% |
| 2026-04-28 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | -11.642% | 1 | 180 | -66.738% |
| 2026-04-27 | 31.6100 | 31.6100 | 31.6100 | 31.6100 | +2.067% | 2 | 180 | -70.611% |
| 2026-04-24 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | +15.560% | 2 | 178 | -70.003% |
| 2026-04-22 | 26.6500 | 26.8000 | 26.6500 | 26.8000 | +11.388% | 22 | 176 | -65.336% |
| 2026-04-21 | 25.1400 | 25.1400 | 24.0600 | 24.0600 | -0.702% | 4 | 188 | -61.388% |
| 2026-04-20 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | -1.384% | 3 | 188 | -61.659% |
| 2026-04-17 | 24.5700 | 24.5700 | 24.5700 | 24.5700 | +19.854% | 1 | 188 | -62.190% |
| 2026-04-15 | 19.3200 | 20.5000 | 19.2700 | 20.5000 | +22.461% | 5 | 187 | -54.683% |
| 2026-04-14 | 16.6100 | 16.7400 | 16.6100 | 16.7400 | +35.000% | 22 | 184 | -44.504% |
| 2026-04-10 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +10.912% | 1 | 184 | -25.081% |
| 2026-04-08 | 11.5200 | 11.5200 | 11.0300 | 11.1800 | +41.162% | 6 | 183 | -16.905% |
| 2026-04-07 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -10.102% | 1 | 186 | +17.298% |
| 2026-04-06 | 8.6800 | 8.8100 | 8.6800 | 8.8100 | +23.389% | 4 | 186 | +5.448% |
| 2026-04-02 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -16.977% | 1 | 184 | +30.112% |
| 2026-04-01 | 8.6100 | 8.6100 | 8.4900 | 8.6000 | +10.398% | 5 | 184 | +8.023% |
| 2026-03-31 | 6.4500 | 7.7900 | 6.4500 | 7.7900 | +30.924% | 86 | 180 | +19.255% |
| 2026-03-30 | 6.4300 | 6.4300 | 5.7800 | 5.9500 | -9.985% | 186 | 136 | +56.134% |
| 2026-03-27 | 6.9000 | 6.9200 | 6.6100 | 6.6100 | -18.596% | 7 | 45 | +40.545% |
| 2026-03-26 | 8.3800 | 8.3800 | 8.1200 | 8.1200 | -24.605% | 3 | 39 | +14.409% |
| 2026-03-23 | 10.4000 | 10.9500 | 10.4000 | 10.7700 | +10.348% | 7 | 39 | -13.742% |
| 2026-03-20 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -9.040% | 1 | 40 | -4.816% |
| 2026-03-19 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -13.746% | 1 | 40 | -13.420% |
| 2026-03-13 | 13.3300 | 13.3300 | 12.4400 | 12.4400 | -4.966% | 3 | 40 | -25.322% |
| 2026-03-12 | 13.3100 | 13.3100 | 12.9900 | 13.0900 | -12.908% | 4 | 40 | -29.030% |
| 2026-03-10 | 14.9000 | 15.0300 | 14.8700 | 15.0300 | +17.056% | 6 | 38 | -38.190% |
| 2026-03-09 | 12.7500 | 12.8500 | 12.7500 | 12.8400 | -3.604% | 18 | 34 | -27.648% |
| 2026-03-05 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -6.983% | 1 | 26 | -30.255% |
| 2026-03-04 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +3.843% | 1 | 26 | -35.126% |
| 2026-03-02 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | -15.915% | 25 | 25 | -32.632% |
| 2026-02-25 | 16.3000 | 16.4000 | 16.3000 | 16.4000 | 0.000% | 25 | 0 | -43.354% |