QQQ270319C00770000
QQQ Mar 19 2027 770.00 Call
optionOPRA
EODNov 5, 2026
5.00USD-54.002%(-5.87)2,011Vol8,992OI
QQQ270319C00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.1900 | 9.1900 | 4.9000 | 5.0000 | -54.002% | 2,011 | 7,462 | 0.000% |
| 2026-11-04 | 12.5000 | 13.4900 | 10.8700 | 10.8700 | -3.890% | 142 | 7,460 | -54.002% |
| 2026-11-03 | 11.1000 | 11.6500 | 10.8000 | 11.3100 | +7.204% | 58 | 7,451 | -55.791% |
| 2026-11-02 | 12.5500 | 13.7500 | 10.2200 | 10.5500 | -11.863% | 425 | 7,392 | -52.607% |
| 2026-10-30 | 13.2400 | 13.5000 | 11.1800 | 11.9700 | -33.574% | 180 | 7,337 | -58.229% |
| 2026-10-29 | 18.1900 | 19.4700 | 18.0200 | 18.0200 | -24.917% | 47 | 7,379 | -72.253% |
| 2026-10-28 | 22.3900 | 24.0000 | 21.7500 | 24.0000 | +11.214% | 187 | 7,390 | -79.167% |
| 2026-10-27 | 19.4200 | 22.0700 | 19.4200 | 21.5800 | +12.866% | 18 | 7,385 | -76.830% |
| 2026-10-26 | 19.8500 | 19.8500 | 19.0700 | 19.1200 | +8.329% | 18 | 7,373 | -73.849% |
| 2026-10-23 | 17.4900 | 18.5000 | 17.4900 | 17.6500 | +1.495% | 23 | 7,353 | -71.671% |
| 2026-10-22 | 19.4300 | 19.5300 | 17.2000 | 17.3900 | -27.932% | 66 | 6,316 | -71.248% |
| 2026-10-21 | 22.5000 | 24.4400 | 22.2400 | 24.1300 | +12.968% | 25 | 6,310 | -79.279% |
| 2026-10-20 | 18.9600 | 22.8700 | 18.7800 | 21.3600 | -1.928% | 82 | 6,280 | -76.592% |
| 2026-10-19 | 20.3900 | 22.2000 | 20.3100 | 21.7800 | +21.744% | 17 | 6,288 | -77.043% |
| 2026-10-16 | 22.3900 | 22.4800 | 17.8000 | 17.8900 | -28.440% | 436 | 6,495 | -72.051% |
| 2026-10-15 | 21.8100 | 25.2800 | 21.3700 | 25.0000 | -2.114% | 109 | 6,475 | -80.000% |
| 2026-10-14 | 29.0400 | 29.0400 | 25.3400 | 25.5400 | -20.510% | 347 | 6,359 | -80.423% |
| 2026-10-13 | 31.5100 | 32.2300 | 30.9200 | 32.1300 | -4.744% | 133 | 6,265 | -84.438% |
| 2026-10-12 | 35.3600 | 36.3600 | 33.7100 | 33.7300 | -10.979% | 54 | 6,282 | -85.176% |
| 2026-10-09 | 37.5800 | 37.8900 | 37.5800 | 37.8900 | +3.837% | 1,007 | 5,278 | -86.804% |
| 2026-10-08 | 40.4600 | 40.6900 | 34.9800 | 36.4900 | -13.776% | 715 | 4,758 | -86.298% |
| 2026-10-07 | 40.3500 | 42.7100 | 40.3500 | 42.3200 | -5.155% | 9 | 4,754 | -88.185% |
| 2026-10-06 | 45.3000 | 47.1400 | 44.6200 | 44.6200 | +4.423% | 137 | 4,752 | -88.794% |
| 2026-10-05 | 41.4200 | 43.6000 | 40.9700 | 42.7300 | +6.932% | 74 | 4,698 | -88.299% |
| 2026-10-02 | 40.9300 | 42.0500 | 39.5300 | 39.9600 | +8.322% | 40 | 4,680 | -87.487% |
| 2026-10-01 | 34.7300 | 36.8900 | 34.3100 | 36.8900 | -1.548% | 13 | 4,679 | -86.446% |
| 2026-09-30 | 37.4700 | 37.4700 | 37.4700 | 37.4700 | +9.306% | 4 | 4,675 | -86.656% |
| 2026-09-29 | 34.0100 | 34.2800 | 33.8300 | 34.2800 | +0.528% | 6 | 4,669 | -85.414% |
| 2026-09-28 | 33.6100 | 35.0000 | 31.3700 | 34.1000 | -10.475% | 57 | 4,628 | -85.337% |
| 2026-09-25 | 38.8000 | 38.8000 | 36.3900 | 38.0900 | +3.816% | 108 | 4,640 | -86.873% |
| 2026-09-24 | 34.7500 | 37.3300 | 34.6800 | 36.6900 | -1.132% | 22 | 4,624 | -86.372% |
| 2026-09-23 | 37.1100 | 37.1100 | 35.5600 | 37.1100 | -8.551% | 54 | 4,630 | -86.527% |
| 2026-09-22 | 39.0200 | 40.5800 | 39.0200 | 40.5800 | +8.184% | 37 | 4,647 | -87.679% |
| 2026-09-21 | 30.3000 | 37.5100 | 30.3000 | 37.5100 | +46.523% | 78 | 4,641 | -86.670% |
| 2026-09-18 | 24.6600 | 25.6000 | 24.5100 | 25.6000 | +3.018% | 88 | 4,607 | -80.469% |
| 2026-09-17 | 23.5500 | 24.8500 | 23.5500 | 24.8500 | +21.516% | 11 | 4,600 | -79.879% |
| 2026-09-16 | 20.1400 | 20.4500 | 20.1400 | 20.4500 | -14.112% | 2 | 4,600 | -75.550% |
| 2026-09-14 | 21.9200 | 23.8100 | 21.8500 | 23.8100 | -9.947% | 6 | 4,598 | -79.000% |
| 2026-09-11 | 26.1300 | 26.5000 | 26.1300 | 26.4400 | +8.007% | 16 | 4,591 | -81.089% |
| 2026-09-10 | 25.1100 | 25.1100 | 24.4800 | 24.4800 | -10.428% | 51 | 4,638 | -79.575% |
| 2026-09-09 | 27.3600 | 27.3600 | 27.3300 | 27.3300 | -2.218% | 16 | 4,653 | -81.705% |
| 2026-09-08 | 27.0600 | 27.9800 | 27.0600 | 27.9500 | +2.119% | 19 | 4,637 | -82.111% |
| 2026-09-04 | 27.8900 | 27.8900 | 27.3700 | 27.3700 | +0.625% | 5 | 4,639 | -81.732% |
| 2026-09-03 | 24.3100 | 27.2000 | 24.3100 | 27.2000 | +18.056% | 44 | 4,638 | -81.618% |
| 2026-09-02 | 23.4900 | 23.7600 | 22.8700 | 23.0400 | -3.071% | 9 | 4,637 | -78.299% |
| 2026-09-01 | 24.0600 | 24.0600 | 23.7200 | 23.7700 | -11.930% | 12 | 4,627 | -78.965% |
| 2026-08-31 | 27.8200 | 28.0800 | 26.5300 | 26.9900 | -6.317% | 69 | 4,572 | -81.475% |
| 2026-08-28 | 31.3800 | 32.5200 | 28.7600 | 28.8100 | -7.423% | 29 | 4,553 | -82.645% |
| 2026-08-27 | 30.1000 | 31.1200 | 30.1000 | 31.1200 | +9.385% | 2 | 4,552 | -83.933% |
| 2026-08-26 | 27.7600 | 28.4500 | 27.7600 | 28.4500 | +2.228% | 2 | 4,553 | -82.425% |
| 2026-08-25 | 27.8500 | 27.8500 | 27.8300 | 27.8300 | +5.217% | 6 | 4,547 | -82.034% |
| 2026-08-24 | 27.0000 | 27.0400 | 26.4000 | 26.4500 | -12.764% | 55 | 4,496 | -81.096% |
| 2026-08-21 | 30.3900 | 30.3900 | 30.3200 | 30.3200 | +3.270% | 5 | 4,493 | -83.509% |
| 2026-08-20 | 30.3600 | 30.3600 | 29.3600 | 29.3600 | -11.326% | 2 | 4,492 | -82.970% |
| 2026-08-19 | 32.9100 | 34.3400 | 32.7100 | 33.1100 | -2.359% | 9 | 4,494 | -84.899% |
| 2026-08-18 | 35.4200 | 35.4200 | 33.6000 | 33.9100 | -17.293% | 51 | 4,451 | -85.255% |
| 2026-08-17 | 41.6500 | 41.7700 | 41.0000 | 41.0000 | +0.416% | 13 | 4,439 | -87.805% |
| 2026-08-14 | 43.1100 | 43.2200 | 40.7300 | 40.8300 | -4.177% | 13 | 4,432 | -87.754% |
| 2026-08-13 | 42.7900 | 43.8500 | 41.3900 | 42.6100 | +14.205% | 59 | 4,388 | -88.266% |
| 2026-08-12 | 39.0000 | 39.0000 | 37.2500 | 37.3100 | +5.694% | 215 | 4,435 | -86.599% |
| 2026-08-11 | 37.7700 | 38.1000 | 34.8200 | 35.3000 | -7.252% | 354 | 4,227 | -85.836% |
| 2026-08-10 | 39.5900 | 39.5900 | 37.7200 | 38.0600 | -1.958% | 26 | 4,213 | -86.863% |
| 2026-08-07 | 40.0900 | 40.1800 | 38.3800 | 38.8200 | +6.619% | 713 | 3,809 | -87.120% |
| 2026-08-06 | 36.5600 | 36.7500 | 36.4100 | 36.4100 | -9.854% | 12 | 3,799 | -86.268% |
| 2026-08-05 | 44.3000 | 44.9900 | 40.1700 | 40.3900 | -7.299% | 18 | 3,786 | -87.621% |
| 2026-08-04 | 35.2000 | 43.5700 | 35.2000 | 43.5700 | +44.751% | 2,522 | 5,116 | -88.524% |
| 2026-08-03 | 29.9800 | 30.1000 | 29.9800 | 30.1000 | +21.273% | 2 | 5,115 | -83.389% |
| 2026-07-31 | 25.2200 | 25.2300 | 24.8200 | 24.8200 | +2.817% | 2,556 | 2,981 | -79.855% |
| 2026-07-30 | 23.8600 | 24.1400 | 23.8600 | 24.1400 | +34.111% | 4 | 2,981 | -79.287% |
| 2026-07-29 | 20.0300 | 21.4200 | 18.0000 | 18.0000 | -21.156% | 10 | 2,985 | -72.222% |
| 2026-07-28 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | -11.512% | 1 | 2,984 | -78.099% |
| 2026-07-27 | 25.2500 | 25.8000 | 24.6500 | 25.8000 | -20.050% | 19 | 2,985 | -80.620% |
| 2026-07-23 | 32.3100 | 32.3100 | 32.2700 | 32.2700 | -15.435% | 10 | 2,985 | -84.506% |
| 2026-07-22 | 38.1600 | 38.1600 | 38.1600 | 38.1600 | -1.624% | 1 | 2,986 | -86.897% |
| 2026-07-21 | 36.2900 | 38.8600 | 35.6400 | 38.7900 | +11.466% | 105 | 3,055 | -87.110% |
| 2026-07-20 | 34.4700 | 35.5500 | 34.0200 | 34.8000 | +2.685% | 113 | 3,060 | -85.632% |
| 2026-07-17 | 34.1500 | 36.0000 | 33.8300 | 33.8900 | -10.745% | 159 | 3,010 | -85.246% |
| 2026-07-16 | 39.7900 | 40.0200 | 37.9700 | 37.9700 | -11.223% | 1,527 | 2,995 | -86.832% |
| 2026-07-15 | 42.6000 | 43.1100 | 42.6000 | 42.7700 | +2.714% | 55 | 2,948 | -88.310% |
| 2026-07-13 | 42.6800 | 42.6800 | 41.5000 | 41.6400 | -11.966% | 41 | 2,908 | -87.992% |
| 2026-07-10 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | -2.070% | 1 | 2,907 | -89.429% |
| 2026-07-09 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | +14.292% | 20 | 2,907 | -89.648% |
| 2026-07-08 | 41.7700 | 42.2600 | 41.4900 | 42.2600 | -1.354% | 35 | 2,907 | -88.168% |
| 2026-07-07 | 42.6600 | 42.8400 | 41.9400 | 42.8400 | -15.353% | 13 | 2,900 | -88.329% |
| 2026-07-06 | 49.9300 | 50.7900 | 49.8500 | 50.6100 | +15.839% | 6 | 2,901 | -90.121% |
| 2026-07-02 | 46.5800 | 46.5800 | 43.6900 | 43.6900 | -18.260% | 2 | 2,902 | -88.556% |
| 2026-07-01 | 52.1300 | 54.3800 | 51.9200 | 53.4500 | -7.670% | 197 | 2,925 | -90.645% |
| 2026-06-30 | 55.6600 | 57.9100 | 55.6600 | 57.8900 | +12.539% | 5 | 2,925 | -91.363% |
| 2026-06-29 | 47.3000 | 51.6100 | 46.9300 | 51.4400 | +11.899% | 10 | 2,927 | -90.280% |
| 2026-06-26 | 46.8100 | 47.9200 | 45.9700 | 45.9700 | -5.799% | 141 | 2,862 | -89.123% |
| 2026-06-25 | 48.8700 | 48.8700 | 48.5800 | 48.8000 | +8.108% | 3 | 2,862 | -89.754% |
| 2026-06-24 | 46.6000 | 46.6000 | 45.1400 | 45.1400 | -12.435% | 52 | 2,840 | -88.923% |
| 2026-06-23 | 52.2800 | 53.6000 | 51.5500 | 51.5500 | -16.356% | 76 | 2,844 | -90.301% |
| 2026-06-22 | 61.6300 | 61.6300 | 61.6300 | 61.6300 | -1.107% | 1 | 2,843 | -91.887% |
| 2026-06-18 | 61.1000 | 62.3200 | 61.1000 | 62.3200 | +8.477% | 44 | 2,805 | -91.977% |
| 2026-06-17 | 57.6300 | 57.9400 | 56.9300 | 57.4500 | +0.843% | 72 | 2,790 | -91.297% |
| 2026-06-16 | 58.0300 | 58.7100 | 56.9700 | 56.9700 | -8.863% | 113 | 2,782 | -91.223% |
| 2026-06-15 | 59.7400 | 62.5100 | 59.1500 | 62.5100 | +20.281% | 83 | 2,727 | -92.001% |
| 2026-06-12 | 50.5100 | 52.3400 | 50.5100 | 51.9700 | +4.842% | 32 | 2,729 | -90.379% |
| 2026-06-11 | 42.0500 | 49.5700 | 41.0800 | 49.5700 | +19.879% | 10 | 2,725 | -89.913% |
| 2026-06-10 | 45.9100 | 45.9100 | 41.2400 | 41.3500 | -1.688% | 22 | 2,733 | -87.908% |
| 2026-06-09 | 45.1900 | 45.1900 | 38.8100 | 42.0600 | -11.527% | 88 | 2,718 | -88.112% |
| 2026-06-08 | 47.7200 | 50.0900 | 47.5400 | 47.5400 | -1.164% | 111 | 2,813 | -89.483% |
| 2026-06-05 | 53.0200 | 53.0200 | 47.6900 | 48.1000 | -19.309% | 36 | 2,793 | -89.605% |
| 2026-06-04 | 57.7100 | 59.8400 | 57.7100 | 59.6100 | -7.019% | 4 | 2,789 | -91.612% |
| 2026-06-03 | 64.3000 | 64.3000 | 64.1100 | 64.1100 | +1.810% | 6 | 2,786 | -92.201% |
| 2026-06-02 | 63.1000 | 63.1000 | 62.9700 | 62.9700 | +5.143% | 3 | 2,787 | -92.060% |
| 2026-06-01 | 59.8800 | 59.8900 | 59.8800 | 59.8900 | +5.329% | 2 | 2,785 | -91.651% |
| 2026-05-29 | 58.1300 | 58.1300 | 56.8600 | 56.8600 | +0.265% | 10 | 2,795 | -91.206% |
| 2026-05-28 | 52.5100 | 56.7100 | 52.4700 | 56.7100 | +8.827% | 59 | 2,783 | -91.183% |
| 2026-05-27 | 54.9600 | 54.9600 | 51.7800 | 52.1100 | -2.324% | 24 | 2,770 | -90.405% |
| 2026-05-26 | 51.8500 | 53.6000 | 50.5400 | 53.3500 | +16.079% | 11 | 2,767 | -90.628% |
| 2026-05-22 | 45.6700 | 46.5800 | 45.6700 | 45.9600 | +8.039% | 39 | 2,766 | -89.121% |
| 2026-05-21 | 41.9700 | 42.6100 | 40.6400 | 42.5400 | +0.496% | 36 | 2,744 | -88.246% |
| 2026-05-20 | 39.6000 | 42.9300 | 39.6000 | 42.3300 | +15.941% | 20 | 2,739 | -88.188% |
| 2026-05-19 | 37.7300 | 37.8700 | 35.3200 | 36.5100 | -6.767% | 19 | 2,739 | -86.305% |
| 2026-05-18 | 39.1600 | 39.1600 | 39.1600 | 39.1600 | -9.036% | 5 | 2,739 | -87.232% |
| 2026-05-15 | 42.7800 | 45.7000 | 42.7800 | 43.0500 | -13.589% | 60 | 2,712 | -88.386% |
| 2026-05-14 | 48.5400 | 51.0000 | 48.5400 | 49.8200 | +8.093% | 512 | 2,712 | -89.964% |
| 2026-05-13 | 43.6000 | 46.0900 | 43.6000 | 46.0900 | +12.772% | 9 | 2,695 | -89.152% |
| 2026-05-12 | 37.7500 | 40.8700 | 37.7500 | 40.8700 | -9.359% | 1,517 | 2,695 | -87.766% |
| 2026-05-11 | 42.9400 | 45.5100 | 42.8000 | 45.0900 | +5.474% | 7 | 2,695 | -88.911% |
| 2026-05-08 | 40.8500 | 42.7500 | 40.8500 | 42.7500 | +24.346% | 17 | 1,176 | -88.304% |
| 2026-05-07 | 37.3100 | 37.4300 | 33.0100 | 34.3800 | -3.616% | 133 | 1,167 | -85.457% |
| 2026-05-06 | 31.3700 | 35.7200 | 31.3500 | 35.6700 | +25.909% | 1,374 | 1,258 | -85.983% |
| 2026-05-05 | 27.8800 | 28.3300 | 27.8800 | 28.3300 | +19.385% | 17 | 1,069 | -82.351% |
| 2026-05-04 | 23.4300 | 23.7300 | 23.4300 | 23.7300 | -4.199% | 3 | 1,086 | -78.930% |
| 2026-05-01 | 25.1100 | 25.1100 | 24.7700 | 24.7700 | +10.630% | 6 | 1,080 | -79.814% |
| 2026-04-30 | 21.3200 | 22.3900 | 20.6100 | 22.3900 | +9.060% | 12 | 1,080 | -77.669% |
| 2026-04-29 | 20.4000 | 20.5300 | 19.6800 | 20.5300 | +5.553% | 12 | 1,080 | -75.645% |
| 2026-04-28 | 19.7100 | 20.2300 | 18.5500 | 19.4500 | -9.324% | 734 | 1,081 | -74.293% |
| 2026-04-27 | 21.4400 | 21.4500 | 21.3900 | 21.4500 | -0.556% | 3 | 434 | -76.690% |
| 2026-04-24 | 19.7000 | 21.5700 | 19.7000 | 21.5700 | +19.040% | 17 | 434 | -76.820% |
| 2026-04-23 | 17.8300 | 18.9700 | 17.8000 | 18.1200 | +6.588% | 16 | 443 | -72.406% |
| 2026-04-22 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 4 | 438 | -70.588% |
| 2026-04-21 | 16.6900 | 16.6900 | 16.0000 | 16.0000 | +1.911% | 2 | 434 | -68.750% |
| 2026-04-20 | 15.1500 | 15.7000 | 15.1500 | 15.7000 | +21.236% | 4 | 434 | -68.153% |
| 2026-04-15 | 10.6000 | 12.9500 | 10.6000 | 12.9500 | +82.138% | 206 | 432 | -61.390% |
| 2026-04-13 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -2.201% | 1 | 431 | -29.677% |
| 2026-04-10 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +11.674% | 1 | 430 | -31.224% |
| 2026-04-09 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -4.265% | 1 | 430 | -23.195% |
| 2026-04-08 | 6.4700 | 6.8900 | 6.1500 | 6.8000 | +38.211% | 12 | 429 | -26.471% |
| 2026-04-02 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -1.205% | 5 | 425 | +1.626% |
| 2026-04-01 | 4.1100 | 5.0500 | 4.1100 | 4.9800 | +14.483% | 101 | 425 | +0.402% |
| 2026-03-31 | 3.8600 | 4.3500 | 3.8100 | 4.3500 | +15.385% | 5 | 375 | +14.943% |
| 2026-03-30 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | +1.892% | 300 | 372 | +32.626% |
| 2026-03-27 | 4.2000 | 4.2000 | 3.7000 | 3.7000 | -25.253% | 4 | 222 | +35.135% |
| 2026-03-26 | 4.9600 | 5.0300 | 4.9500 | 4.9500 | -16.667% | 400 | 223 | +1.010% |
| 2026-03-25 | 6.0300 | 6.0300 | 5.9400 | 5.9400 | 0.000% | 19 | 29 | -15.825% |
| 2026-03-24 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -5.564% | 1 | 32 | -15.825% |
| 2026-03-23 | 6.6300 | 6.6300 | 6.2900 | 6.2900 | -18.099% | 9 | 31 | -20.509% |
| 2026-03-17 | 7.6700 | 7.6800 | 7.6700 | 7.6800 | -4.000% | 2 | 22 | -34.896% |
| 2026-03-16 | 7.8100 | 8.0000 | 7.8100 | 8.0000 | -2.081% | 2 | 23 | -37.500% |
| 2026-03-12 | 8.1100 | 8.1700 | 8.1100 | 8.1700 | -8.817% | 40 | 23 | -38.800% |
| 2026-03-10 | 8.9500 | 8.9600 | 8.9500 | 8.9600 | -10.579% | 2 | 3 | -44.196% |
| 2026-02-26 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.000% | 2 | 2 | -50.100% |