QQQ270319C00755000
QQQ Mar 19 2027 755.00 Call
optionOPRA
EODNov 5, 2026
7.14USD-51.593%(-7.61)270Vol5,002OI
QQQ270319C00755000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.1200 | 10.1200 | 7.1000 | 7.1400 | -51.593% | 270 | 4,898 | 0.000% |
| 2026-11-04 | 15.1600 | 17.7600 | 14.7500 | 14.7500 | -1.470% | 45 | 4,902 | -51.593% |
| 2026-11-03 | 15.3200 | 15.3200 | 14.4800 | 14.9700 | +1.080% | 114 | 4,894 | -52.305% |
| 2026-11-02 | 18.0000 | 18.2100 | 14.2800 | 14.8100 | -7.437% | 267 | 4,786 | -51.789% |
| 2026-10-30 | 18.0000 | 18.0000 | 15.0000 | 16.0000 | -36.153% | 163 | 4,733 | -55.375% |
| 2026-10-29 | 25.1900 | 25.1900 | 25.0600 | 25.0600 | -11.072% | 19 | 4,739 | -71.508% |
| 2026-10-28 | 29.4400 | 29.4400 | 27.7200 | 28.1800 | +0.071% | 35 | 4,749 | -74.663% |
| 2026-10-27 | 25.4000 | 28.1600 | 25.4000 | 28.1600 | +12.102% | 69 | 4,746 | -74.645% |
| 2026-10-26 | 24.3000 | 25.5500 | 24.3000 | 25.1200 | +9.312% | 44 | 4,735 | -71.576% |
| 2026-10-23 | 23.0900 | 23.9200 | 22.5500 | 22.9800 | +4.312% | 24 | 4,725 | -68.930% |
| 2026-10-22 | 23.5900 | 24.2200 | 22.0300 | 22.0300 | -29.572% | 47 | 4,712 | -67.590% |
| 2026-10-21 | 29.5900 | 31.2800 | 29.5900 | 31.2800 | +8.385% | 3 | 4,712 | -77.174% |
| 2026-10-20 | 28.8600 | 28.8600 | 28.8600 | 28.8600 | +2.159% | 10 | 4,722 | -75.260% |
| 2026-10-19 | 26.6900 | 28.2500 | 26.6900 | 28.2500 | +17.269% | 106 | 4,678 | -74.726% |
| 2026-10-16 | 28.0300 | 28.1800 | 23.5200 | 24.0900 | -20.205% | 42 | 4,680 | -70.361% |
| 2026-10-15 | 29.0000 | 31.2000 | 29.0000 | 30.1900 | -10.495% | 27 | 4,665 | -76.350% |
| 2026-10-14 | 36.7700 | 36.7700 | 33.2800 | 33.7300 | -15.990% | 18 | 4,652 | -78.832% |
| 2026-10-13 | 40.3600 | 40.3600 | 39.6500 | 40.1500 | -4.473% | 16 | 4,638 | -82.217% |
| 2026-10-12 | 42.0300 | 42.0300 | 42.0300 | 42.0300 | -8.670% | 1 | 4,637 | -83.012% |
| 2026-10-09 | 45.4700 | 46.0200 | 45.4000 | 46.0200 | +2.884% | 21 | 4,635 | -84.485% |
| 2026-10-08 | 49.1300 | 50.6900 | 43.5000 | 44.7300 | -12.122% | 64 | 4,621 | -84.038% |
| 2026-10-07 | 49.4000 | 51.2600 | 49.4000 | 50.9000 | -4.860% | 8 | 4,621 | -85.972% |
| 2026-10-06 | 55.5000 | 55.5000 | 53.5000 | 53.5000 | +4.390% | 2 | 4,621 | -86.654% |
| 2026-10-05 | 48.9700 | 51.8700 | 48.9700 | 51.2500 | +6.882% | 30 | 4,602 | -86.068% |
| 2026-10-02 | 48.7300 | 51.2000 | 47.9500 | 47.9500 | +6.155% | 34 | 4,585 | -85.109% |
| 2026-10-01 | 42.3500 | 45.1700 | 41.5500 | 45.1700 | +0.333% | 27 | 4,564 | -84.193% |
| 2026-09-30 | 44.9200 | 45.0200 | 44.9200 | 45.0200 | +9.007% | 751 | 3,857 | -84.140% |
| 2026-09-29 | 42.7000 | 42.7000 | 40.7200 | 41.3000 | -1.267% | 43 | 3,852 | -82.712% |
| 2026-09-28 | 40.7200 | 42.2900 | 38.7400 | 41.8300 | -8.368% | 35 | 3,821 | -82.931% |
| 2026-09-25 | 46.1500 | 46.2100 | 45.6500 | 45.6500 | +1.377% | 89 | 3,821 | -84.359% |
| 2026-09-24 | 43.0000 | 45.0300 | 43.0000 | 45.0300 | +0.874% | 102 | 3,740 | -84.144% |
| 2026-09-23 | 45.5700 | 45.5700 | 43.6100 | 44.6400 | -7.902% | 16 | 3,598 | -84.005% |
| 2026-09-22 | 46.0600 | 48.4700 | 46.0600 | 48.4700 | +8.897% | 6 | 3,040 | -85.269% |
| 2026-09-21 | 37.6800 | 44.8500 | 37.6800 | 44.5100 | +44.185% | 12 | 3,035 | -83.959% |
| 2026-09-18 | 30.7600 | 30.8700 | 30.4400 | 30.8700 | 0.000% | 18 | 3,034 | -76.871% |
| 2026-09-17 | 30.7400 | 31.0600 | 30.7200 | 30.8700 | +22.744% | 24 | 3,043 | -76.871% |
| 2026-09-16 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -3.269% | 1 | 3,043 | -71.610% |
| 2026-09-15 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -4.306% | 3 | 3,043 | -72.538% |
| 2026-09-14 | 26.9300 | 27.1700 | 26.8600 | 27.1700 | -14.371% | 51 | 3,052 | -73.721% |
| 2026-09-11 | 32.3000 | 32.5000 | 31.7300 | 31.7300 | +1.666% | 722 | 2,976 | -77.498% |
| 2026-09-10 | 30.9400 | 31.2400 | 30.7200 | 31.2100 | -6.724% | 6 | 2,978 | -77.123% |
| 2026-09-09 | 32.7400 | 34.0000 | 32.7400 | 33.4600 | -0.653% | 71 | 2,999 | -78.661% |
| 2026-09-08 | 33.2400 | 33.6800 | 33.2400 | 33.6800 | -1.520% | 4 | 2,999 | -78.800% |
| 2026-09-04 | 33.9900 | 34.2000 | 33.9900 | 34.2000 | +10.572% | 3 | 2,996 | -79.123% |
| 2026-09-03 | 30.9700 | 30.9700 | 30.9300 | 30.9300 | +7.583% | 10 | 2,996 | -76.916% |
| 2026-09-02 | 29.7100 | 29.7100 | 28.6900 | 28.7500 | -0.862% | 128 | 2,929 | -75.165% |
| 2026-09-01 | 30.1900 | 31.3000 | 29.0000 | 29.0000 | -12.466% | 35 | 2,897 | -75.379% |
| 2026-08-31 | 33.2600 | 33.3200 | 32.5500 | 33.1300 | -6.360% | 66 | 2,855 | -78.449% |
| 2026-08-28 | 37.7300 | 39.2000 | 35.3800 | 35.3800 | -4.249% | 25 | 2,831 | -79.819% |
| 2026-08-27 | 37.1700 | 37.3100 | 36.9500 | 36.9500 | +6.946% | 4 | 2,831 | -80.677% |
| 2026-08-26 | 34.4100 | 34.5500 | 33.4600 | 34.5500 | +2.431% | 14 | 2,824 | -79.334% |
| 2026-08-25 | 34.3700 | 34.5700 | 33.6400 | 33.7300 | +3.721% | 8 | 2,817 | -78.832% |
| 2026-08-24 | 31.5000 | 33.5000 | 31.4200 | 32.5200 | -9.491% | 32 | 2,844 | -78.044% |
| 2026-08-21 | 35.9300 | 35.9300 | 35.9300 | 35.9300 | -1.562% | 7 | 2,837 | -80.128% |
| 2026-08-20 | 37.0500 | 37.0700 | 36.3000 | 36.5000 | -6.482% | 12 | 2,836 | -80.438% |
| 2026-08-19 | 38.9000 | 40.4000 | 38.0000 | 39.0300 | -3.031% | 11 | 2,834 | -81.706% |
| 2026-08-18 | 41.3100 | 41.3500 | 40.2500 | 40.2500 | -17.215% | 25 | 2,821 | -82.261% |
| 2026-08-17 | 49.0600 | 49.0600 | 48.6200 | 48.6200 | +1.609% | 16 | 2,807 | -85.315% |
| 2026-08-14 | 47.7800 | 47.8600 | 47.3800 | 47.8500 | -4.051% | 22 | 2,798 | -85.078% |
| 2026-08-13 | 50.4900 | 50.8000 | 48.5700 | 49.8700 | +11.168% | 65 | 2,778 | -85.683% |
| 2026-08-12 | 44.7100 | 45.7700 | 44.3700 | 44.8600 | +7.423% | 19 | 2,769 | -84.084% |
| 2026-08-11 | 43.1000 | 44.8300 | 41.2100 | 41.7600 | -6.514% | 30 | 2,742 | -82.902% |
| 2026-08-10 | 46.5200 | 46.5200 | 44.3500 | 44.6700 | -2.061% | 31 | 2,729 | -84.016% |
| 2026-08-07 | 46.7500 | 46.7500 | 45.0500 | 45.6100 | +6.144% | 1,210 | 2,719 | -84.346% |
| 2026-08-06 | 43.4000 | 43.4300 | 42.8500 | 42.9700 | -8.340% | 34 | 2,689 | -83.384% |
| 2026-08-05 | 49.9000 | 49.9000 | 46.8800 | 46.8800 | -6.240% | 71 | 2,627 | -84.770% |
| 2026-08-04 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +39.392% | 5 | 2,627 | -85.720% |
| 2026-08-03 | 34.1200 | 35.9300 | 33.7000 | 35.8700 | +17.184% | 31 | 2,622 | -80.095% |
| 2026-07-31 | 30.1500 | 30.6100 | 29.9100 | 30.6100 | +0.890% | 4 | 2,622 | -76.674% |
| 2026-07-30 | 27.0000 | 30.3400 | 27.0000 | 30.3400 | +30.776% | 5 | 2,620 | -76.467% |
| 2026-07-29 | 24.2500 | 27.7000 | 23.2000 | 23.2000 | -17.876% | 4 | 2,619 | -69.224% |
| 2026-07-28 | 26.1500 | 28.2500 | 26.1500 | 28.2500 | -5.170% | 2 | 2,619 | -74.726% |
| 2026-07-27 | 30.0100 | 30.2000 | 29.7900 | 29.7900 | -15.128% | 7 | 2,613 | -76.032% |
| 2026-07-24 | 33.5000 | 35.1000 | 33.5000 | 35.1000 | -2.310% | 3 | 2,614 | -79.658% |
| 2026-07-23 | 36.6300 | 36.6300 | 35.9300 | 35.9300 | -19.620% | 2 | 2,614 | -80.128% |
| 2026-07-22 | 42.6300 | 44.9200 | 42.6300 | 44.7000 | -0.357% | 43 | 2,634 | -84.027% |
| 2026-07-21 | 42.2700 | 45.3800 | 41.8200 | 44.8600 | +12.685% | 85 | 2,637 | -84.084% |
| 2026-07-20 | 41.4800 | 41.4800 | 39.8100 | 39.8100 | -0.450% | 36 | 2,651 | -82.065% |
| 2026-07-17 | 41.1400 | 41.1400 | 39.9900 | 39.9900 | -11.722% | 3 | 2,681 | -82.146% |
| 2026-07-16 | 46.6000 | 46.7200 | 44.7700 | 45.3000 | -6.289% | 99 | 2,678 | -84.238% |
| 2026-07-15 | 49.0000 | 49.0000 | 48.3200 | 48.3400 | -7.572% | 36 | 2,642 | -85.230% |
| 2026-07-14 | 51.6800 | 52.3000 | 51.6400 | 52.3000 | +2.408% | 32 | 2,617 | -86.348% |
| 2026-07-13 | 50.4600 | 51.0700 | 50.4100 | 51.0700 | -8.640% | 13 | 2,614 | -86.019% |
| 2026-07-09 | 53.5300 | 55.9000 | 53.5300 | 55.9000 | +13.204% | 3 | 2,616 | -87.227% |
| 2026-07-08 | 47.7700 | 49.3800 | 47.7700 | 49.3800 | -0.020% | 97 | 2,643 | -85.541% |
| 2026-07-07 | 50.1700 | 50.3400 | 49.3700 | 49.3900 | -12.600% | 64 | 2,610 | -85.544% |
| 2026-07-06 | 56.5100 | 56.5100 | 56.5100 | 56.5100 | -12.793% | 6 | 2,610 | -87.365% |
| 2026-06-30 | 62.1100 | 64.8000 | 62.1100 | 64.8000 | +19.096% | 78 | 2,682 | -88.981% |
| 2026-06-29 | 54.4100 | 54.4100 | 54.4100 | 54.4100 | +3.402% | 1 | 2,683 | -86.877% |
| 2026-06-26 | 53.0000 | 53.6900 | 52.5500 | 52.6200 | -8.773% | 125 | 3,243 | -86.431% |
| 2026-06-25 | 60.5000 | 60.5000 | 55.5800 | 57.6800 | +11.480% | 603 | 2,043 | -87.621% |
| 2026-06-24 | 56.7200 | 56.7200 | 51.6100 | 51.7400 | -11.480% | 140 | 1,928 | -86.200% |
| 2026-06-23 | 61.3700 | 61.3700 | 58.4500 | 58.4500 | -14.957% | 36 | 1,941 | -87.784% |
| 2026-06-22 | 72.5200 | 72.5200 | 68.3900 | 68.7300 | -1.674% | 4 | 1,941 | -89.612% |
| 2026-06-18 | 66.0000 | 70.2900 | 66.0000 | 69.9000 | +7.225% | 19 | 1,941 | -89.785% |
| 2026-06-17 | 65.1900 | 65.1900 | 65.1900 | 65.1900 | -7.911% | 1 | 1,940 | -89.047% |
| 2026-06-16 | 70.7900 | 70.7900 | 70.7900 | 70.7900 | +0.269% | 1 | 1,939 | -89.914% |
| 2026-06-15 | 67.4900 | 70.6000 | 67.4900 | 70.6000 | +21.035% | 428 | 1,528 | -89.887% |
| 2026-06-12 | 57.8800 | 59.4300 | 57.8800 | 58.3300 | +20.218% | 5 | 1,525 | -87.759% |
| 2026-06-11 | 47.8100 | 48.6100 | 47.8000 | 48.5200 | +2.212% | 7 | 1,522 | -85.284% |
| 2026-06-09 | 55.1500 | 55.1800 | 46.6200 | 47.4700 | -15.278% | 16 | 1,511 | -84.959% |
| 2026-06-08 | 55.2200 | 56.8500 | 55.2200 | 56.0300 | +2.095% | 7 | 1,509 | -87.257% |
| 2026-06-05 | 57.9400 | 57.9400 | 54.4200 | 54.8800 | -21.353% | 16 | 1,499 | -86.990% |
| 2026-06-04 | 69.7800 | 69.7800 | 69.7800 | 69.7800 | -1.939% | 1 | 1,498 | -89.768% |
| 2026-06-02 | 69.6600 | 71.1600 | 69.6600 | 71.1600 | +3.205% | 2 | 1,498 | -89.966% |
| 2026-06-01 | 66.2000 | 68.9500 | 66.2000 | 68.9500 | +2.619% | 4 | 1,500 | -89.645% |
| 2026-05-29 | 67.1900 | 67.1900 | 67.1900 | 67.1900 | +5.844% | 1 | 1,499 | -89.373% |
| 2026-05-28 | 59.7800 | 63.4800 | 59.7100 | 63.4800 | +6.977% | 7 | 1,495 | -88.752% |
| 2026-05-27 | 58.2100 | 59.3700 | 58.2100 | 59.3400 | -0.503% | 29 | 1,483 | -87.968% |
| 2026-05-26 | 59.6400 | 59.6400 | 59.6400 | 59.6400 | +20.753% | 8 | 1,475 | -88.028% |
| 2026-05-21 | 47.4300 | 49.4900 | 47.2600 | 49.3900 | -0.101% | 23 | 1,469 | -85.544% |
| 2026-05-20 | 49.4500 | 49.5300 | 48.5000 | 49.4400 | +12.211% | 72 | 1,411 | -85.558% |
| 2026-05-19 | 42.5000 | 45.2900 | 41.0300 | 44.0600 | -2.780% | 15 | 1,403 | -83.795% |
| 2026-05-18 | 46.1500 | 46.1500 | 43.0000 | 45.3200 | -9.793% | 21 | 1,389 | -84.245% |
| 2026-05-15 | 51.4700 | 51.4700 | 50.2400 | 50.2400 | -11.534% | 2 | 1,388 | -85.788% |
| 2026-05-14 | 54.5100 | 56.8300 | 54.5100 | 56.7900 | +6.989% | 7 | 1,388 | -87.427% |
| 2026-05-13 | 48.4100 | 54.0300 | 48.4100 | 53.0800 | +19.765% | 355 | 1,248 | -86.549% |
| 2026-05-12 | 48.2000 | 48.2000 | 44.1300 | 44.3200 | -14.025% | 3 | 1,248 | -83.890% |
| 2026-05-11 | 50.0500 | 51.5500 | 50.0500 | 51.5500 | +4.289% | 14 | 1,248 | -86.149% |
| 2026-05-08 | 46.1400 | 49.4300 | 46.1400 | 49.4300 | +24.134% | 236 | 1,234 | -85.555% |
| 2026-05-07 | 42.6200 | 43.8800 | 39.7300 | 39.8200 | -3.420% | 1,021 | 1,073 | -82.069% |
| 2026-05-06 | 37.1900 | 41.2900 | 37.1200 | 41.2300 | +22.344% | 268 | 722 | -82.683% |
| 2026-05-05 | 33.9800 | 33.9800 | 33.6800 | 33.7000 | +14.431% | 5 | 664 | -78.813% |
| 2026-05-04 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +1.833% | 1 | 662 | -75.756% |
| 2026-05-01 | 28.8900 | 28.9200 | 28.8900 | 28.9200 | +8.315% | 2 | 661 | -75.311% |
| 2026-04-30 | 26.7400 | 26.7400 | 26.7000 | 26.7000 | +3.129% | 2 | 661 | -73.258% |
| 2026-04-27 | 25.2500 | 26.1500 | 25.2400 | 25.8900 | +6.983% | 260 | 660 | -72.422% |
| 2026-04-24 | 24.1200 | 24.2400 | 24.1200 | 24.2000 | +12.089% | 24 | 528 | -70.496% |
| 2026-04-23 | 22.0600 | 22.1800 | 21.5900 | 21.5900 | +8.766% | 401 | 516 | -66.929% |
| 2026-04-21 | 19.8700 | 19.8700 | 19.8500 | 19.8500 | -3.641% | 398 | 117 | -64.030% |
| 2026-04-17 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +10.872% | 5 | 117 | -65.340% |
| 2026-04-16 | 16.9400 | 18.7800 | 16.9400 | 18.5800 | +119.882% | 4 | 117 | -61.572% |
| 2026-04-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -1.054% | 6 | 117 | -15.503% |
| 2026-04-08 | 8.6700 | 8.6700 | 8.5400 | 8.5400 | +30.382% | 5 | 123 | -16.393% |
| 2026-04-06 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +28.180% | 2 | 122 | +9.008% |
| 2026-03-31 | 4.9000 | 5.1100 | 4.8800 | 5.1100 | +15.090% | 81 | 120 | +39.726% |
| 2026-03-30 | 4.5000 | 4.5400 | 4.3700 | 4.4400 | -11.377% | 88 | 81 | +60.811% |
| 2026-03-27 | 5.1900 | 5.1900 | 4.9700 | 5.0100 | -38.753% | 5 | 35 | +42.515% |
| 2026-03-25 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +7.349% | 1 | 35 | -12.714% |
| 2026-03-24 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -25.294% | 4 | 34 | -6.299% |
| 2026-03-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.493% | 4 | 36 | -30.000% |
| 2026-03-16 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +5.236% | 4 | 32 | -28.955% |
| 2026-03-13 | 9.8700 | 9.8700 | 9.5000 | 9.5500 | -16.448% | 40 | 36 | -25.236% |
| 2026-03-09 | 10.6700 | 11.4600 | 10.3000 | 11.4300 | -3.136% | 104 | 50 | -37.533% |
| 2026-02-24 | 11.6200 | 11.8000 | 11.6200 | 11.8000 | +2.520% | 8 | 8 | -39.492% |
| 2026-02-20 | 11.4700 | 11.5100 | 11.4700 | 11.5100 | 0.000% | 2 | 1 | -37.967% |