QQQ270319C00745000
QQQ Mar 19 2027 745.00 Call
optionOPRA
EODNov 5, 2026
8.54USD-52.397%(-9.40)159Vol4,095OI
QQQ270319C00745000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.1400 | 12.1400 | 8.5400 | 8.5400 | -52.397% | 159 | 5,178 | 0.000% |
| 2026-11-04 | 18.9700 | 21.8200 | 17.9400 | 17.9400 | -0.333% | 550 | 4,915 | -52.397% |
| 2026-11-03 | 18.3200 | 18.4900 | 17.7300 | 18.0000 | +3.986% | 52 | 4,914 | -52.556% |
| 2026-11-02 | 20.0600 | 21.8300 | 16.9300 | 17.3100 | -10.773% | 435 | 5,030 | -50.664% |
| 2026-10-30 | 21.5000 | 21.5700 | 18.1500 | 19.4000 | -31.930% | 156 | 4,991 | -55.979% |
| 2026-10-29 | 28.0400 | 29.7600 | 28.0400 | 28.5000 | -16.152% | 33 | 4,985 | -70.035% |
| 2026-10-28 | 34.2700 | 34.2700 | 32.6700 | 33.9900 | +4.972% | 1,596 | 3,451 | -74.875% |
| 2026-10-27 | 30.5800 | 32.9400 | 30.5800 | 32.3800 | +11.848% | 47 | 3,463 | -73.626% |
| 2026-10-26 | 29.8000 | 29.9900 | 28.9500 | 28.9500 | +8.671% | 6 | 3,464 | -70.501% |
| 2026-10-23 | 27.1700 | 28.1300 | 26.5600 | 26.6400 | +0.756% | 21 | 3,450 | -67.943% |
| 2026-10-22 | 29.5000 | 29.5000 | 26.3000 | 26.4400 | -26.556% | 111 | 3,434 | -67.700% |
| 2026-10-21 | 34.4400 | 36.1500 | 34.4400 | 36.0000 | +13.030% | 22 | 3,425 | -76.278% |
| 2026-10-20 | 28.9700 | 33.7400 | 28.9700 | 31.8500 | -1.393% | 14 | 3,431 | -73.187% |
| 2026-10-19 | 30.9700 | 34.0000 | 30.6400 | 32.3000 | +14.134% | 51 | 3,398 | -73.560% |
| 2026-10-16 | 32.5800 | 32.5800 | 28.1900 | 28.3000 | -23.802% | 11 | 3,401 | -69.823% |
| 2026-10-15 | 33.3300 | 37.1400 | 33.3300 | 37.1400 | -1.355% | 100 | 3,389 | -77.006% |
| 2026-10-14 | 42.5000 | 43.0000 | 37.4900 | 37.6500 | -18.418% | 76 | 3,365 | -77.317% |
| 2026-10-13 | 43.7700 | 46.3000 | 43.7700 | 46.1500 | -3.107% | 43 | 3,333 | -81.495% |
| 2026-10-12 | 51.0000 | 51.0000 | 47.4000 | 47.6300 | -8.121% | 11 | 3,330 | -82.070% |
| 2026-10-09 | 53.4300 | 53.4300 | 51.0000 | 51.8400 | +3.021% | 12 | 3,359 | -83.526% |
| 2026-10-08 | 55.0000 | 56.0000 | 48.4200 | 50.3200 | -11.408% | 92 | 3,323 | -83.029% |
| 2026-10-07 | 55.8000 | 56.8000 | 55.8000 | 56.8000 | -5.538% | 2 | 3,322 | -84.965% |
| 2026-10-06 | 61.0000 | 62.2600 | 59.6800 | 60.1300 | +4.193% | 56 | 3,317 | -85.797% |
| 2026-10-05 | 54.9300 | 57.7100 | 54.9300 | 57.7100 | +7.089% | 41 | 3,305 | -85.202% |
| 2026-10-02 | 55.1600 | 57.2200 | 53.8900 | 53.8900 | +12.646% | 9 | 3,306 | -84.153% |
| 2026-10-01 | 47.8600 | 48.9300 | 47.8400 | 47.8400 | -4.834% | 17 | 3,312 | -82.149% |
| 2026-09-30 | 50.6600 | 50.7600 | 49.7200 | 50.2700 | +8.786% | 6 | 3,308 | -83.012% |
| 2026-09-29 | 47.6700 | 47.6700 | 46.2100 | 46.2100 | -0.022% | 4 | 3,304 | -81.519% |
| 2026-09-28 | 49.5200 | 49.5200 | 44.1300 | 46.2200 | -10.496% | 10 | 3,299 | -81.523% |
| 2026-09-25 | 50.8800 | 52.0000 | 50.8800 | 51.6400 | +3.033% | 18 | 3,299 | -83.462% |
| 2026-09-24 | 47.2500 | 50.1200 | 46.8800 | 50.1200 | +0.360% | 10 | 3,299 | -82.961% |
| 2026-09-23 | 51.1400 | 51.2900 | 48.5300 | 49.9400 | -8.215% | 30 | 3,322 | -82.899% |
| 2026-09-22 | 51.9000 | 54.4100 | 51.8900 | 54.4100 | +6.228% | 19 | 3,312 | -84.304% |
| 2026-09-21 | 41.6500 | 51.2200 | 41.6500 | 51.2200 | +41.687% | 27 | 3,315 | -83.327% |
| 2026-09-18 | 35.4300 | 36.1500 | 35.0900 | 36.1500 | +0.781% | 21 | 3,295 | -76.376% |
| 2026-09-17 | 33.8400 | 35.8700 | 33.8400 | 35.8700 | +22.758% | 57 | 3,269 | -76.192% |
| 2026-09-16 | 28.9900 | 29.2200 | 28.9900 | 29.2200 | -2.891% | 2 | 3,269 | -70.773% |
| 2026-09-15 | 30.7500 | 30.7500 | 30.0900 | 30.0900 | -12.018% | 7 | 3,270 | -71.618% |
| 2026-09-14 | 31.4900 | 34.5100 | 31.1200 | 34.2000 | -5.707% | 31 | 3,263 | -75.029% |
| 2026-09-11 | 36.5700 | 37.2100 | 35.9700 | 36.2700 | +4.464% | 203 | 3,177 | -76.454% |
| 2026-09-10 | 34.8900 | 35.7000 | 34.7200 | 34.7200 | -8.415% | 52 | 3,173 | -75.403% |
| 2026-09-09 | 38.0500 | 38.2600 | 37.8600 | 37.9100 | -4.653% | 28 | 3,149 | -77.473% |
| 2026-09-08 | 37.9500 | 39.7600 | 37.9200 | 39.7600 | +6.624% | 32 | 3,134 | -78.521% |
| 2026-09-04 | 37.5000 | 37.8000 | 37.0700 | 37.2900 | -0.560% | 104 | 3,135 | -77.098% |
| 2026-09-03 | 35.4800 | 37.9200 | 35.4800 | 37.5000 | +11.707% | 1,186 | 2,136 | -77.227% |
| 2026-09-02 | 33.2900 | 33.8100 | 33.1000 | 33.5700 | +1.666% | 48 | 2,122 | -74.561% |
| 2026-09-01 | 35.0000 | 35.0000 | 33.0200 | 33.0200 | -13.356% | 50 | 2,080 | -74.137% |
| 2026-08-31 | 37.3900 | 38.1100 | 37.3900 | 38.1100 | -4.029% | 37 | 2,057 | -77.591% |
| 2026-08-28 | 40.0700 | 40.0700 | 39.5000 | 39.7100 | -5.385% | 19 | 2,042 | -78.494% |
| 2026-08-27 | 41.8600 | 41.9700 | 41.8600 | 41.9700 | +9.783% | 2 | 2,041 | -79.652% |
| 2026-08-26 | 38.1700 | 38.5800 | 38.0900 | 38.2300 | +0.026% | 23 | 2,025 | -77.662% |
| 2026-08-25 | 38.5700 | 38.5700 | 37.8900 | 38.2200 | +2.029% | 7 | 2,020 | -77.656% |
| 2026-08-24 | 37.4600 | 37.4600 | 37.4600 | 37.4600 | -10.168% | 1 | 2,019 | -77.202% |
| 2026-08-21 | 40.1300 | 41.7000 | 40.1300 | 41.7000 | +1.931% | 6 | 2,014 | -79.520% |
| 2026-08-20 | 41.6400 | 41.6500 | 40.9100 | 40.9100 | -7.777% | 27 | 1,998 | -79.125% |
| 2026-08-19 | 44.9300 | 44.9300 | 43.6500 | 44.3600 | -4.066% | 75 | 2,032 | -80.748% |
| 2026-08-18 | 46.2400 | 46.2400 | 46.2400 | 46.2400 | -13.327% | 1 | 2,032 | -81.531% |
| 2026-08-17 | 53.3500 | 53.3500 | 53.3500 | 53.3500 | +0.774% | 100 | 1,932 | -83.993% |
| 2026-08-14 | 52.2400 | 52.9400 | 52.2400 | 52.9400 | -3.182% | 9 | 1,925 | -83.869% |
| 2026-08-13 | 55.1900 | 55.2000 | 54.6300 | 54.6800 | +11.206% | 7 | 1,921 | -84.382% |
| 2026-08-12 | 50.6900 | 50.7000 | 49.1700 | 49.1700 | +5.515% | 12 | 1,912 | -82.632% |
| 2026-08-11 | 49.1100 | 49.2000 | 46.6000 | 46.6000 | -5.592% | 12 | 1,901 | -81.674% |
| 2026-08-10 | 51.2200 | 51.4300 | 49.3100 | 49.3600 | -1.595% | 12 | 1,889 | -82.699% |
| 2026-08-07 | 51.6000 | 51.6000 | 49.8800 | 50.1600 | +5.356% | 11 | 1,880 | -82.974% |
| 2026-08-06 | 47.6100 | 47.6100 | 47.6100 | 47.6100 | -4.894% | 2 | 1,878 | -82.063% |
| 2026-08-05 | 51.4300 | 51.4300 | 50.0600 | 50.0600 | -9.295% | 2 | 1,876 | -82.940% |
| 2026-08-04 | 47.7400 | 55.1900 | 47.7400 | 55.1900 | +40.147% | 5 | 1,876 | -84.526% |
| 2026-08-03 | 38.1700 | 39.3800 | 37.8800 | 39.3800 | +16.097% | 10 | 1,872 | -78.314% |
| 2026-07-31 | 33.8900 | 33.9300 | 33.8900 | 33.9200 | -1.767% | 3 | 1,872 | -74.823% |
| 2026-07-30 | 32.4400 | 34.5300 | 32.4400 | 34.5300 | +23.631% | 14 | 1,870 | -75.268% |
| 2026-07-29 | 29.4400 | 29.4400 | 27.9300 | 27.9300 | -6.900% | 4 | 1,872 | -69.424% |
| 2026-07-28 | 31.5000 | 31.5000 | 29.4700 | 30.0000 | -10.979% | 24 | 1,855 | -71.533% |
| 2026-07-27 | 33.6000 | 33.8800 | 33.6000 | 33.7000 | -12.171% | 7 | 1,853 | -74.659% |
| 2026-07-24 | 38.3700 | 38.3700 | 38.3700 | 38.3700 | -7.609% | 1 | 1,853 | -77.743% |
| 2026-07-23 | 41.5300 | 41.5300 | 41.5300 | 41.5300 | -14.618% | 2 | 1,853 | -79.437% |
| 2026-07-22 | 48.5000 | 49.7100 | 48.5000 | 48.6400 | -2.034% | 8 | 1,856 | -82.442% |
| 2026-07-21 | 47.2200 | 50.0600 | 46.5400 | 49.6500 | +13.798% | 41 | 1,862 | -82.800% |
| 2026-07-20 | 46.2800 | 46.2800 | 43.6300 | 43.6300 | -0.388% | 17 | 1,862 | -80.426% |
| 2026-07-17 | 41.7800 | 45.4800 | 41.7800 | 43.8000 | -11.282% | 166 | 1,870 | -80.502% |
| 2026-07-16 | 51.4000 | 51.4000 | 49.3700 | 49.3700 | -9.330% | 82 | 1,890 | -82.702% |
| 2026-07-15 | 55.1800 | 55.1800 | 54.4500 | 54.4500 | -4.591% | 21 | 1,881 | -84.316% |
| 2026-07-14 | 56.9500 | 57.1100 | 56.4100 | 57.0700 | +5.121% | 22 | 1,869 | -85.036% |
| 2026-07-13 | 54.2900 | 54.2900 | 54.2900 | 54.2900 | -7.874% | 1 | 1,869 | -84.270% |
| 2026-07-10 | 58.9300 | 58.9300 | 58.9300 | 58.9300 | -3.314% | 1 | 1,869 | -85.508% |
| 2026-07-09 | 61.0000 | 61.0000 | 60.9500 | 60.9500 | +12.891% | 3 | 1,867 | -85.989% |
| 2026-07-08 | 49.7800 | 54.0300 | 49.7800 | 53.9900 | +1.257% | 8 | 1,866 | -84.182% |
| 2026-07-07 | 53.7400 | 54.4800 | 52.4100 | 53.3200 | -13.413% | 7 | 1,863 | -83.983% |
| 2026-07-06 | 61.5800 | 61.5800 | 61.5800 | 61.5800 | -5.884% | 6 | 1,863 | -86.132% |
| 2026-07-01 | 65.4300 | 65.4300 | 65.4300 | 65.4300 | -7.767% | 2 | 1,865 | -86.948% |
| 2026-06-30 | 66.6400 | 71.0000 | 66.6400 | 70.9400 | +21.120% | 7 | 1,867 | -87.962% |
| 2026-06-29 | 55.3400 | 58.8200 | 55.3300 | 58.5700 | +1.385% | 95 | 1,805 | -85.419% |
| 2026-06-26 | 57.6800 | 58.6100 | 57.6800 | 57.7700 | -5.496% | 36 | 1,793 | -85.217% |
| 2026-06-25 | 60.3800 | 61.1300 | 60.3800 | 61.1300 | +5.506% | 3 | 1,796 | -86.030% |
| 2026-06-24 | 57.7600 | 57.9400 | 56.2300 | 57.9400 | -8.569% | 5 | 1,796 | -85.261% |
| 2026-06-23 | 62.9400 | 65.4200 | 62.9400 | 63.3700 | -13.946% | 76 | 1,791 | -86.524% |
| 2026-06-22 | 78.1400 | 79.0000 | 73.6400 | 73.6400 | -2.218% | 16 | 1,785 | -88.403% |
| 2026-06-18 | 73.3100 | 75.7400 | 73.1600 | 75.3100 | +8.360% | 54 | 1,793 | -88.660% |
| 2026-06-16 | 77.5000 | 77.5000 | 69.5000 | 69.5000 | -8.960% | 31 | 1,784 | -87.712% |
| 2026-06-15 | 72.8400 | 76.3400 | 72.8400 | 76.3400 | +18.614% | 3 | 1,786 | -88.813% |
| 2026-06-12 | 59.0000 | 64.4100 | 59.0000 | 64.3600 | +13.912% | 14 | 1,773 | -86.731% |
| 2026-06-11 | 52.2100 | 56.5000 | 51.0900 | 56.5000 | +4.494% | 12 | 1,775 | -84.885% |
| 2026-06-09 | 60.0600 | 60.0800 | 51.1900 | 54.0700 | -11.215% | 82 | 1,774 | -84.206% |
| 2026-06-08 | 58.8100 | 62.0200 | 58.8100 | 60.9000 | +16.868% | 19 | 1,782 | -85.977% |
| 2026-06-05 | 63.7200 | 64.0600 | 52.1100 | 52.1100 | -31.989% | 24 | 1,762 | -83.612% |
| 2026-06-03 | 76.1600 | 76.6200 | 76.1600 | 76.6200 | -0.494% | 5 | 1,764 | -88.854% |
| 2026-06-02 | 77.0400 | 77.0400 | 77.0000 | 77.0000 | +2.394% | 2 | 1,763 | -88.909% |
| 2026-06-01 | 71.7500 | 76.3500 | 71.7500 | 75.2000 | +6.818% | 21 | 1,753 | -88.644% |
| 2026-05-29 | 73.0000 | 73.0000 | 70.4000 | 70.4000 | +1.339% | 13 | 1,757 | -87.869% |
| 2026-05-28 | 65.3900 | 69.4700 | 65.3900 | 69.4700 | +9.661% | 17 | 1,754 | -87.707% |
| 2026-05-27 | 64.7300 | 64.7300 | 63.3500 | 63.3500 | -5.617% | 2 | 1,753 | -86.519% |
| 2026-05-26 | 66.7700 | 67.1200 | 66.4000 | 67.1200 | +14.539% | 3 | 1,752 | -87.277% |
| 2026-05-22 | 58.8100 | 59.1400 | 58.6000 | 58.6000 | +7.979% | 5 | 1,762 | -85.427% |
| 2026-05-21 | 52.6200 | 55.2000 | 52.0300 | 54.2700 | +0.724% | 40 | 1,745 | -84.264% |
| 2026-05-20 | 52.4500 | 53.8800 | 52.4300 | 53.8800 | +6.545% | 21 | 1,733 | -84.150% |
| 2026-05-19 | 46.4800 | 50.5700 | 45.9300 | 50.5700 | +0.797% | 11 | 1,728 | -83.113% |
| 2026-05-18 | 48.2800 | 50.2000 | 47.6300 | 50.1700 | -10.186% | 33 | 1,711 | -82.978% |
| 2026-05-15 | 55.8600 | 55.8600 | 55.8600 | 55.8600 | -9.612% | 2 | 1,711 | -84.712% |
| 2026-05-14 | 57.8300 | 61.8500 | 57.8300 | 61.8000 | +5.407% | 9 | 1,711 | -86.181% |
| 2026-05-13 | 58.1400 | 58.6300 | 58.1400 | 58.6300 | +19.824% | 6 | 1,716 | -85.434% |
| 2026-05-12 | 53.0500 | 53.0500 | 48.7000 | 48.9300 | -13.368% | 104 | 1,716 | -82.546% |
| 2026-05-11 | 54.8200 | 56.4800 | 54.3800 | 56.4800 | +7.663% | 8 | 1,716 | -84.880% |
| 2026-05-08 | 51.1600 | 52.4600 | 51.1600 | 52.4600 | +17.888% | 4 | 1,610 | -83.721% |
| 2026-05-07 | 47.8500 | 48.4600 | 44.4800 | 44.5000 | +0.248% | 52 | 1,608 | -80.809% |
| 2026-05-06 | 41.5100 | 44.3900 | 41.5100 | 44.3900 | +18.216% | 858 | 2,066 | -80.761% |
| 2026-05-05 | 35.8600 | 37.5500 | 35.8600 | 37.5500 | +15.931% | 1,455 | 1,933 | -77.257% |
| 2026-05-04 | 33.2100 | 33.2100 | 32.3700 | 32.3900 | +7.145% | 14 | 1,163 | -73.634% |
| 2026-04-30 | 27.3800 | 30.4400 | 27.3800 | 30.2300 | +8.546% | 1,065 | 1,167 | -71.750% |
| 2026-04-29 | 27.0600 | 27.8700 | 27.0600 | 27.8500 | +5.253% | 422 | 809 | -69.336% |
| 2026-04-28 | 25.7700 | 26.4600 | 25.7700 | 26.4600 | -10.999% | 2 | 599 | -67.725% |
| 2026-04-27 | 29.8600 | 29.8600 | 29.5400 | 29.7300 | +2.270% | 5 | 598 | -71.275% |
| 2026-04-24 | 27.5200 | 29.0700 | 27.5200 | 29.0700 | +16.234% | 2 | 594 | -70.623% |
| 2026-04-22 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | +8.035% | 264 | 592 | -65.854% |
| 2026-04-17 | 21.7400 | 23.6000 | 21.7400 | 23.1500 | +34.203% | 10 | 329 | -63.110% |
| 2026-04-15 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +119.187% | 9 | 320 | -50.493% |
| 2026-04-07 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -2.114% | 1 | 313 | +8.513% |
| 2026-04-06 | 8.0200 | 8.0400 | 8.0100 | 8.0400 | +5.650% | 82 | 312 | +6.219% |
| 2026-04-02 | 7.6600 | 7.6600 | 7.6100 | 7.6100 | -2.561% | 2 | 275 | +12.221% |
| 2026-04-01 | 7.8700 | 7.8700 | 7.8100 | 7.8100 | +17.444% | 85 | 275 | +9.347% |
| 2026-03-31 | 5.8800 | 6.6500 | 5.8800 | 6.6500 | +22.921% | 84 | 192 | +28.421% |
| 2026-03-30 | 5.8900 | 5.8900 | 5.3800 | 5.4100 | -43.053% | 129 | 152 | +57.856% |
| 2026-03-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.714% | 4 | 88 | -10.105% |
| 2026-03-23 | 9.7800 | 9.9700 | 9.7800 | 9.9700 | -15.508% | 3 | 84 | -14.343% |
| 2026-03-12 | 11.8700 | 12.1300 | 11.8000 | 11.8000 | -11.411% | 165 | 84 | -27.627% |
| 2026-03-09 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | 0.000% | 1 | 4 | -35.886% |
| 2026-03-04 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +3.577% | 1 | 3 | -35.886% |
| 2026-02-27 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +5.670% | 1 | 2 | -33.593% |
| 2026-02-17 | 12.2200 | 12.2200 | 12.1700 | 12.1700 | 0.000% | 2 | 1 | -29.827% |