QQQ270319C00760000
QQQ Mar 19 2027 760.00 Call
optionOPRA
EODNov 5, 2026
6.48USD-51.714%(-6.94)2,109Vol8,368OI
QQQ270319C00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.4900 | 10.4900 | 6.3800 | 6.4800 | -51.714% | 2,109 | 8,365 | 0.000% |
| 2026-11-04 | 13.8500 | 16.7000 | 13.3500 | 13.4200 | +1.436% | 233 | 8,305 | -51.714% |
| 2026-11-03 | 13.0000 | 14.0500 | 13.0000 | 13.2300 | +3.279% | 59 | 8,325 | -51.020% |
| 2026-11-02 | 15.6200 | 16.3500 | 12.4000 | 12.8100 | -11.042% | 257 | 8,346 | -49.415% |
| 2026-10-30 | 16.3400 | 16.5800 | 13.6500 | 14.4000 | -33.241% | 383 | 8,446 | -55.000% |
| 2026-10-29 | 23.5200 | 23.5200 | 21.2500 | 21.5700 | -20.111% | 47 | 8,439 | -69.958% |
| 2026-10-28 | 26.3800 | 27.3000 | 25.9500 | 27.0000 | +3.488% | 35 | 8,427 | -76.000% |
| 2026-10-27 | 23.4000 | 26.1000 | 23.4000 | 26.0900 | +14.732% | 36 | 8,416 | -75.163% |
| 2026-10-26 | 21.8000 | 23.3500 | 21.6600 | 22.7400 | +9.590% | 103 | 8,336 | -71.504% |
| 2026-10-23 | 20.7800 | 22.1200 | 20.7400 | 20.7500 | -0.240% | 80 | 8,379 | -68.771% |
| 2026-10-22 | 23.2000 | 24.0600 | 20.0000 | 20.8000 | -28.177% | 71 | 8,380 | -68.846% |
| 2026-10-21 | 27.0200 | 29.0100 | 26.2700 | 28.9600 | +19.079% | 53 | 8,473 | -77.624% |
| 2026-10-20 | 22.6800 | 26.6000 | 22.5000 | 24.3200 | -4.814% | 820 | 7,749 | -73.355% |
| 2026-10-19 | 24.6200 | 26.7900 | 24.2200 | 25.5500 | +19.003% | 79 | 7,765 | -74.638% |
| 2026-10-16 | 26.2400 | 26.6300 | 21.4700 | 21.4700 | -27.466% | 137 | 7,701 | -69.818% |
| 2026-10-15 | 25.9600 | 29.7500 | 25.1700 | 29.6000 | -0.370% | 106 | 7,631 | -78.108% |
| 2026-10-14 | 34.3500 | 35.3100 | 29.7100 | 29.7100 | -20.879% | 1,042 | 7,747 | -78.189% |
| 2026-10-13 | 35.3500 | 38.1100 | 35.3500 | 37.5500 | -3.964% | 928 | 7,574 | -82.743% |
| 2026-10-12 | 41.2900 | 41.2900 | 38.9000 | 39.1000 | -10.136% | 47 | 7,550 | -83.427% |
| 2026-10-09 | 42.6700 | 43.5100 | 42.6700 | 43.5100 | +4.717% | 7 | 7,551 | -85.107% |
| 2026-10-08 | 45.1700 | 45.1700 | 40.9800 | 41.5500 | -13.456% | 45 | 7,577 | -84.404% |
| 2026-10-07 | 46.6300 | 48.2500 | 46.5000 | 48.0100 | -5.641% | 78 | 7,632 | -86.503% |
| 2026-10-06 | 51.7000 | 52.9900 | 50.0000 | 50.8800 | +4.412% | 215 | 7,612 | -87.264% |
| 2026-10-05 | 46.4600 | 48.9800 | 46.4600 | 48.7300 | +8.025% | 15 | 7,610 | -86.702% |
| 2026-10-02 | 46.0900 | 48.7200 | 45.1100 | 45.1100 | +6.517% | 786 | 6,838 | -85.635% |
| 2026-10-01 | 41.8200 | 42.3500 | 39.0700 | 42.3500 | +0.403% | 26 | 6,835 | -84.699% |
| 2026-09-30 | 42.0500 | 42.1800 | 41.8200 | 42.1800 | +6.274% | 4 | 6,834 | -84.637% |
| 2026-09-29 | 39.6000 | 40.0100 | 38.1300 | 39.6900 | +0.941% | 9 | 6,828 | -83.673% |
| 2026-09-28 | 38.0000 | 39.6900 | 36.1100 | 39.3200 | -9.754% | 56 | 6,794 | -83.520% |
| 2026-09-25 | 42.1900 | 43.5700 | 42.1900 | 43.5700 | +3.986% | 19 | 6,793 | -85.127% |
| 2026-09-24 | 40.0600 | 42.0700 | 39.4600 | 41.9000 | -0.262% | 10 | 6,801 | -84.535% |
| 2026-09-23 | 42.8700 | 42.8800 | 40.6900 | 42.0100 | -7.467% | 47 | 6,785 | -84.575% |
| 2026-09-22 | 43.8100 | 45.4000 | 43.4500 | 45.4000 | +7.481% | 1,058 | 6,441 | -85.727% |
| 2026-09-21 | 35.3100 | 42.2400 | 35.3100 | 42.2400 | +47.951% | 118 | 6,394 | -84.659% |
| 2026-09-18 | 28.5400 | 28.7200 | 28.4000 | 28.5500 | -0.419% | 60 | 6,357 | -77.303% |
| 2026-09-17 | 28.5500 | 28.8500 | 28.5100 | 28.6700 | +18.913% | 10 | 6,351 | -77.398% |
| 2026-09-16 | 26.8800 | 26.8800 | 23.0000 | 24.1100 | -12.834% | 45 | 6,343 | -73.123% |
| 2026-09-14 | 25.9000 | 27.6600 | 25.4700 | 27.6600 | -6.837% | 25 | 6,365 | -76.573% |
| 2026-09-11 | 30.0600 | 30.5700 | 29.6400 | 29.6900 | +3.341% | 547 | 5,928 | -78.174% |
| 2026-09-10 | 28.0000 | 29.3000 | 28.0000 | 28.7300 | -12.595% | 50 | 5,928 | -77.445% |
| 2026-09-08 | 31.2100 | 33.2900 | 31.1200 | 32.8700 | +3.332% | 23 | 5,924 | -80.286% |
| 2026-09-04 | 30.0500 | 31.8100 | 30.0500 | 31.8100 | +3.279% | 71 | 5,957 | -79.629% |
| 2026-09-03 | 28.8600 | 31.3600 | 28.5500 | 30.8000 | +15.313% | 40 | 5,969 | -78.961% |
| 2026-09-02 | 27.1500 | 27.3300 | 26.6600 | 26.7100 | -1.366% | 131 | 5,996 | -75.739% |
| 2026-09-01 | 27.1700 | 28.0000 | 27.0800 | 27.0800 | -12.504% | 16 | 5,987 | -76.071% |
| 2026-08-31 | 31.1200 | 31.1300 | 30.5100 | 30.9500 | -6.241% | 33 | 5,983 | -79.063% |
| 2026-08-28 | 36.4400 | 36.8700 | 33.0100 | 33.0100 | -5.847% | 29 | 5,975 | -80.370% |
| 2026-08-27 | 35.0600 | 35.0600 | 35.0600 | 35.0600 | +7.777% | 1 | 5,975 | -81.517% |
| 2026-08-26 | 31.5700 | 32.5300 | 31.3700 | 32.5300 | +2.716% | 20 | 5,960 | -80.080% |
| 2026-08-25 | 32.0100 | 32.4100 | 31.4700 | 31.6700 | +3.497% | 10 | 5,958 | -79.539% |
| 2026-08-24 | 31.2800 | 31.3300 | 30.6000 | 30.6000 | -10.631% | 8 | 5,951 | -78.824% |
| 2026-08-21 | 33.1400 | 34.2400 | 33.1400 | 34.2400 | +0.117% | 22 | 5,930 | -81.075% |
| 2026-08-20 | 35.5700 | 35.5700 | 34.1600 | 34.2000 | -8.483% | 720 | 5,921 | -81.053% |
| 2026-08-19 | 37.0600 | 38.5900 | 36.8000 | 37.3700 | -1.967% | 16 | 5,924 | -82.660% |
| 2026-08-18 | 40.3000 | 40.3000 | 37.8800 | 38.1200 | -18.773% | 131 | 5,859 | -83.001% |
| 2026-08-17 | 46.3500 | 46.9500 | 46.3500 | 46.9300 | +2.759% | 19 | 5,857 | -86.192% |
| 2026-08-14 | 47.3100 | 47.5500 | 44.9900 | 45.6700 | -2.581% | 1,381 | 4,510 | -85.811% |
| 2026-08-13 | 46.4000 | 48.4000 | 45.9700 | 46.8800 | +12.261% | 164 | 4,498 | -86.177% |
| 2026-08-12 | 43.2800 | 43.4500 | 41.7600 | 41.7600 | +5.401% | 28 | 4,491 | -84.483% |
| 2026-08-11 | 42.0800 | 42.4800 | 38.7600 | 39.6200 | -6.358% | 602 | 4,483 | -83.645% |
| 2026-08-10 | 44.2000 | 44.2000 | 42.0600 | 42.3100 | -2.264% | 19 | 4,471 | -84.684% |
| 2026-08-07 | 42.1700 | 44.4500 | 42.1700 | 43.2900 | +6.626% | 635 | 4,465 | -85.031% |
| 2026-08-06 | 40.6000 | 41.2100 | 40.6000 | 40.6000 | -8.435% | 48 | 4,441 | -84.039% |
| 2026-08-05 | 48.4000 | 48.4000 | 44.3400 | 44.3400 | -7.335% | 13 | 4,440 | -85.386% |
| 2026-08-04 | 42.6800 | 47.9500 | 42.6800 | 47.8500 | +41.150% | 75 | 4,478 | -86.458% |
| 2026-08-03 | 32.0200 | 33.9100 | 32.0200 | 33.9000 | +17.913% | 145 | 4,401 | -80.885% |
| 2026-07-31 | 32.7000 | 32.7000 | 28.1700 | 28.7500 | +3.529% | 20 | 4,400 | -77.461% |
| 2026-07-30 | 26.7300 | 27.7700 | 26.7300 | 27.7700 | +27.796% | 78 | 4,393 | -76.665% |
| 2026-07-29 | 23.1100 | 24.2700 | 21.7300 | 21.7300 | -16.197% | 33 | 4,384 | -70.179% |
| 2026-07-28 | 26.1500 | 27.4200 | 24.0700 | 25.9300 | -9.965% | 28 | 4,382 | -75.010% |
| 2026-07-27 | 33.5100 | 33.5100 | 28.0100 | 28.8000 | -7.366% | 32 | 4,374 | -77.500% |
| 2026-07-24 | 30.8400 | 31.0900 | 30.8400 | 31.0900 | -8.586% | 3 | 4,374 | -79.157% |
| 2026-07-23 | 36.8500 | 36.8500 | 34.0100 | 34.0100 | -19.750% | 938 | 3,733 | -80.947% |
| 2026-07-22 | 42.3800 | 42.3800 | 42.3800 | 42.3800 | -1.716% | 1 | 3,733 | -84.710% |
| 2026-07-21 | 40.5000 | 43.1200 | 39.6600 | 43.1200 | +17.686% | 77 | 3,727 | -84.972% |
| 2026-07-20 | 39.6900 | 39.6900 | 36.6400 | 36.6400 | -3.094% | 124 | 3,702 | -82.314% |
| 2026-07-17 | 35.3300 | 39.0600 | 35.3300 | 37.8100 | -8.250% | 123 | 3,698 | -82.862% |
| 2026-07-16 | 44.8900 | 44.8900 | 41.2100 | 41.2100 | -17.876% | 650 | 3,689 | -84.276% |
| 2026-07-14 | 49.9800 | 50.2900 | 49.9200 | 50.1800 | +4.324% | 20 | 3,693 | -87.086% |
| 2026-07-13 | 47.2000 | 48.1000 | 47.2000 | 48.1000 | -8.259% | 50 | 3,653 | -86.528% |
| 2026-07-10 | 52.4300 | 52.4300 | 52.4300 | 52.4300 | -1.724% | 1 | 3,653 | -87.641% |
| 2026-07-09 | 53.3500 | 53.3500 | 53.3500 | 53.3500 | +15.626% | 1 | 3,654 | -87.854% |
| 2026-07-08 | 44.8000 | 46.1400 | 44.6000 | 46.1400 | -0.710% | 71 | 3,651 | -85.956% |
| 2026-07-07 | 48.4000 | 48.4000 | 45.0000 | 46.4700 | -15.263% | 150 | 3,566 | -86.056% |
| 2026-07-06 | 54.8900 | 55.0600 | 54.5100 | 54.8400 | +10.542% | 486 | 3,390 | -88.184% |
| 2026-07-02 | 56.8400 | 56.8400 | 49.4800 | 49.6100 | -14.613% | 28 | 3,385 | -86.938% |
| 2026-07-01 | 57.6700 | 58.2700 | 57.6700 | 58.1000 | -8.619% | 34 | 3,365 | -88.847% |
| 2026-06-30 | 60.7400 | 63.5800 | 60.7400 | 63.5800 | +13.313% | 122 | 3,364 | -89.808% |
| 2026-06-29 | 48.4600 | 56.1500 | 48.4400 | 56.1100 | +10.192% | 28 | 3,359 | -88.451% |
| 2026-06-26 | 51.9400 | 52.7600 | 50.4700 | 50.9200 | -5.230% | 402 | 3,218 | -87.274% |
| 2026-06-25 | 53.2700 | 54.2300 | 53.0000 | 53.7300 | +5.809% | 16 | 3,223 | -87.940% |
| 2026-06-24 | 54.3900 | 56.3000 | 49.1500 | 50.7800 | -9.467% | 367 | 2,961 | -87.239% |
| 2026-06-23 | 55.7100 | 58.1700 | 55.7100 | 56.0900 | -17.174% | 179 | 2,895 | -88.447% |
| 2026-06-22 | 69.2900 | 69.2900 | 67.7200 | 67.7200 | +0.579% | 2 | 2,893 | -90.431% |
| 2026-06-18 | 63.0000 | 67.3300 | 63.0000 | 67.3300 | +17.300% | 4 | 2,894 | -90.376% |
| 2026-06-17 | 63.2300 | 63.2300 | 57.4000 | 57.4000 | -7.969% | 25 | 2,885 | -88.711% |
| 2026-06-16 | 63.5000 | 63.5000 | 62.3700 | 62.3700 | -4.967% | 21 | 2,883 | -89.610% |
| 2026-06-15 | 64.3400 | 65.6300 | 64.3400 | 65.6300 | +15.181% | 44 | 2,877 | -90.126% |
| 2026-06-12 | 55.4900 | 57.0700 | 54.5600 | 56.9800 | +5.421% | 42 | 2,844 | -88.628% |
| 2026-06-11 | 46.5800 | 54.0500 | 45.7200 | 54.0500 | +10.713% | 15 | 2,853 | -88.011% |
| 2026-06-10 | 50.1900 | 50.1900 | 47.7900 | 48.8200 | +6.408% | 5 | 2,862 | -86.727% |
| 2026-06-09 | 50.0700 | 50.0700 | 40.8600 | 45.8800 | -15.053% | 22 | 2,851 | -85.876% |
| 2026-06-08 | 52.9700 | 54.5300 | 52.9700 | 54.0100 | +2.622% | 9 | 2,852 | -88.002% |
| 2026-06-05 | 55.6100 | 55.6100 | 52.0900 | 52.6300 | -22.064% | 15 | 2,850 | -87.688% |
| 2026-06-04 | 62.3700 | 67.5300 | 61.1600 | 67.5300 | -1.717% | 6 | 2,852 | -90.404% |
| 2026-06-03 | 70.1800 | 70.1800 | 67.3500 | 68.7100 | -1.547% | 60 | 2,919 | -90.569% |
| 2026-06-02 | 68.8800 | 69.8000 | 67.9000 | 69.7900 | +4.414% | 1,631 | 2,994 | -90.715% |
| 2026-06-01 | 63.0700 | 66.8400 | 63.0700 | 66.8400 | +7.322% | 39 | 3,006 | -90.305% |
| 2026-05-29 | 62.3300 | 62.9100 | 62.1900 | 62.2800 | +2.283% | 34 | 2,976 | -89.595% |
| 2026-05-28 | 57.2800 | 60.8900 | 57.2100 | 60.8900 | +5.164% | 15 | 2,977 | -89.358% |
| 2026-05-27 | 57.2800 | 57.9000 | 55.9200 | 57.9000 | +0.156% | 80 | 2,926 | -88.808% |
| 2026-05-26 | 57.4300 | 58.2200 | 56.3400 | 57.8100 | +13.353% | 725 | 2,545 | -88.791% |
| 2026-05-22 | 50.8000 | 51.5500 | 50.8000 | 51.0000 | +8.395% | 1,512 | 1,401 | -87.294% |
| 2026-05-21 | 44.9200 | 48.5200 | 44.9200 | 47.0500 | +0.106% | 41 | 1,391 | -86.227% |
| 2026-05-20 | 45.7600 | 47.2200 | 45.7600 | 47.0000 | +9.608% | 53 | 1,789 | -86.213% |
| 2026-05-19 | 40.1200 | 43.6300 | 39.7800 | 42.8800 | +3.003% | 917 | 1,580 | -84.888% |
| 2026-05-18 | 46.6700 | 46.6700 | 40.8600 | 41.6300 | -13.126% | 7 | 1,578 | -84.434% |
| 2026-05-15 | 47.2600 | 49.9700 | 47.2600 | 47.9200 | -11.896% | 36 | 1,574 | -86.477% |
| 2026-05-14 | 53.6400 | 54.4400 | 53.6400 | 54.3900 | +7.384% | 9 | 1,574 | -88.086% |
| 2026-05-13 | 47.7300 | 51.6200 | 47.7300 | 50.6500 | +12.107% | 118 | 1,545 | -87.206% |
| 2026-05-12 | 43.1500 | 45.1800 | 40.2000 | 45.1800 | -8.208% | 4 | 1,545 | -85.657% |
| 2026-05-11 | 48.2400 | 49.3200 | 48.2400 | 49.2200 | +4.213% | 7 | 1,545 | -86.835% |
| 2026-05-08 | 45.5700 | 47.2700 | 45.5700 | 47.2300 | +21.727% | 4 | 1,539 | -86.280% |
| 2026-05-07 | 41.4700 | 41.9800 | 37.8000 | 38.8000 | +1.491% | 608 | 1,537 | -83.299% |
| 2026-05-06 | 34.9100 | 38.3300 | 34.9100 | 38.2300 | +19.394% | 1,868 | 1,373 | -83.050% |
| 2026-05-05 | 32.0200 | 32.0200 | 32.0200 | 32.0200 | +17.289% | 10 | 674 | -79.763% |
| 2026-05-04 | 28.4800 | 28.4800 | 27.3000 | 27.3000 | -2.010% | 5 | 684 | -76.264% |
| 2026-05-01 | 28.6100 | 28.6100 | 27.8600 | 27.8600 | +11.085% | 14 | 684 | -76.741% |
| 2026-04-30 | 25.2500 | 25.3700 | 25.0400 | 25.0800 | +9.138% | 30 | 684 | -74.163% |
| 2026-04-28 | 22.5500 | 22.9800 | 22.5500 | 22.9800 | -6.319% | 2 | 673 | -71.802% |
| 2026-04-27 | 23.9900 | 24.7000 | 23.3800 | 24.5300 | +2.808% | 616 | 672 | -73.583% |
| 2026-04-24 | 22.2500 | 23.8600 | 22.2000 | 23.8600 | +19.240% | 8 | 283 | -72.842% |
| 2026-04-23 | 20.6100 | 21.4100 | 20.0100 | 20.0100 | -2.056% | 24 | 283 | -67.616% |
| 2026-04-22 | 20.3900 | 20.4300 | 20.3200 | 20.4300 | +12.935% | 22 | 263 | -68.282% |
| 2026-04-20 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -5.928% | 1 | 243 | -64.179% |
| 2026-04-17 | 18.9600 | 19.2300 | 18.9600 | 19.2300 | +27.520% | 40 | 244 | -66.303% |
| 2026-04-15 | 12.4300 | 15.0800 | 12.4300 | 15.0800 | +39.630% | 25 | 219 | -57.029% |
| 2026-04-14 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +18.291% | 2 | 200 | -40.000% |
| 2026-04-13 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +16.752% | 1 | 202 | -29.025% |
| 2026-04-09 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +81.860% | 1 | 202 | -17.136% |
| 2026-03-30 | 4.5200 | 4.5200 | 4.3000 | 4.3000 | -3.153% | 2 | 201 | +50.698% |
| 2026-03-27 | 4.8300 | 4.8300 | 4.4400 | 4.4400 | -37.465% | 16 | 201 | +45.946% |
| 2026-03-24 | 7.5600 | 7.5600 | 7.1000 | 7.1000 | -4.570% | 2 | 185 | -8.732% |
| 2026-03-23 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +11.211% | 8 | 184 | -12.903% |
| 2026-03-20 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -15.743% | 12 | 192 | -3.139% |
| 2026-03-19 | 8.0800 | 8.0800 | 7.9400 | 7.9400 | -9.773% | 10 | 180 | -18.388% |
| 2026-03-17 | 9.3500 | 9.6800 | 8.8000 | 8.8000 | -1.895% | 12 | 183 | -26.364% |
| 2026-03-13 | 9.0400 | 9.0400 | 8.9600 | 8.9700 | -4.167% | 128 | 183 | -27.759% |
| 2026-03-12 | 9.5600 | 9.5700 | 9.3600 | 9.3600 | -10.857% | 6 | 56 | -30.769% |
| 2026-03-11 | 11.1000 | 11.1000 | 10.5000 | 10.5000 | +9.833% | 2 | 52 | -38.286% |
| 2026-03-09 | 10.0400 | 10.0400 | 9.5600 | 9.5600 | -0.417% | 88 | 51 | -32.218% |
| 2026-03-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -7.246% | 1 | 15 | -32.500% |
| 2026-03-05 | 10.3600 | 10.4800 | 10.3500 | 10.3500 | -1.989% | 5 | 16 | -37.391% |
| 2026-03-04 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +3.937% | 1 | 16 | -38.636% |
| 2026-02-27 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -17.398% | 5 | 15 | -36.220% |
| 2026-02-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +13.784% | 1 | 10 | -47.317% |
| 2026-02-20 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +10.081% | 2 | 10 | -40.056% |
| 2026-02-19 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | 0.000% | 8 | 8 | -34.012% |