QQQ270319C00775000
QQQ Mar 19 2027 775.00 Call
optionOPRA
EODNov 5, 2026
4.40USD-55.056%(-5.39)3,808Vol23,626OI
QQQ270319C00775000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.5500 | 7.5500 | 4.4000 | 4.4000 | -55.056% | 3,808 | 24,636 | 0.000% |
| 2026-11-04 | 10.3900 | 12.5000 | 9.7900 | 9.7900 | -3.069% | 540 | 24,459 | -55.056% |
| 2026-11-03 | 9.9600 | 10.5000 | 9.8700 | 10.1000 | +8.954% | 646 | 24,211 | -56.436% |
| 2026-11-02 | 11.4600 | 12.5300 | 9.2700 | 9.2700 | -14.404% | 17,262 | 10,600 | -52.535% |
| 2026-10-30 | 11.9700 | 12.2800 | 10.0800 | 10.8300 | -35.917% | 502 | 10,228 | -59.372% |
| 2026-10-29 | 16.4000 | 17.5000 | 16.3500 | 16.9000 | -23.356% | 35 | 10,247 | -73.964% |
| 2026-10-28 | 20.1800 | 22.0500 | 20.1200 | 22.0500 | +7.666% | 30 | 10,246 | -80.045% |
| 2026-10-27 | 18.0600 | 20.5000 | 18.0600 | 20.4800 | +22.929% | 51 | 10,240 | -78.516% |
| 2026-10-26 | 16.2400 | 16.6600 | 16.2400 | 16.6600 | +4.060% | 9 | 10,242 | -73.589% |
| 2026-10-23 | 16.3100 | 16.9200 | 16.0100 | 16.0100 | +1.975% | 12 | 10,233 | -72.517% |
| 2026-10-22 | 16.8400 | 17.0800 | 15.5800 | 15.7000 | -27.982% | 1,058 | 9,714 | -71.975% |
| 2026-10-21 | 20.8000 | 22.5500 | 20.8000 | 21.8000 | +12.198% | 13 | 9,724 | -79.817% |
| 2026-10-20 | 18.4900 | 21.0000 | 18.4900 | 19.4300 | -0.359% | 324 | 9,715 | -77.355% |
| 2026-10-19 | 19.3500 | 19.7000 | 19.3500 | 19.5000 | +19.852% | 177 | 9,539 | -77.436% |
| 2026-10-16 | 20.1500 | 20.1500 | 16.1200 | 16.2700 | -29.810% | 31 | 9,537 | -72.956% |
| 2026-10-15 | 19.6300 | 23.1800 | 19.6300 | 23.1800 | -3.417% | 184 | 9,391 | -81.018% |
| 2026-10-14 | 27.2400 | 27.2400 | 23.5000 | 24.0000 | -20.556% | 117 | 9,308 | -81.667% |
| 2026-10-13 | 28.1900 | 30.3000 | 28.1900 | 30.2100 | -4.065% | 91 | 9,340 | -85.435% |
| 2026-10-12 | 33.1000 | 33.2600 | 31.4900 | 31.4900 | -10.285% | 22 | 9,334 | -86.027% |
| 2026-10-09 | 34.5800 | 35.2200 | 34.5800 | 35.1000 | +4.309% | 24 | 9,344 | -87.464% |
| 2026-10-08 | 32.7200 | 34.2100 | 32.7000 | 33.6500 | -15.875% | 74 | 9,290 | -86.924% |
| 2026-10-07 | 38.7100 | 40.0000 | 38.7100 | 40.0000 | -4.466% | 5 | 9,348 | -89.000% |
| 2026-10-06 | 43.0000 | 44.0600 | 41.7600 | 41.8700 | +3.639% | 44 | 9,326 | -89.491% |
| 2026-10-05 | 38.9200 | 40.4100 | 38.9200 | 40.4000 | +8.836% | 62 | 9,282 | -89.109% |
| 2026-10-02 | 38.1000 | 38.1000 | 37.0500 | 37.1200 | +7.657% | 17 | 9,273 | -88.147% |
| 2026-10-01 | 32.3500 | 34.6100 | 32.3400 | 34.4800 | +0.029% | 29 | 9,256 | -87.239% |
| 2026-09-30 | 34.4700 | 34.4700 | 34.4700 | 34.4700 | +6.586% | 1 | 9,261 | -87.235% |
| 2026-09-29 | 32.7400 | 32.7400 | 31.4100 | 32.3400 | +0.279% | 141 | 9,373 | -86.395% |
| 2026-09-28 | 31.1900 | 32.4100 | 29.1800 | 32.2500 | -10.317% | 75 | 9,345 | -86.357% |
| 2026-09-25 | 36.0200 | 36.0200 | 35.5400 | 35.9600 | +3.811% | 3 | 9,346 | -87.764% |
| 2026-09-24 | 32.4600 | 35.3200 | 32.4600 | 34.6400 | -0.087% | 25 | 9,327 | -87.298% |
| 2026-09-23 | 34.0300 | 34.6700 | 33.5100 | 34.6700 | -7.645% | 18 | 9,330 | -87.309% |
| 2026-09-22 | 36.4500 | 37.5400 | 36.2700 | 37.5400 | +5.926% | 16 | 9,326 | -88.279% |
| 2026-09-21 | 28.0000 | 35.4400 | 28.0000 | 35.4400 | +56.123% | 79 | 9,326 | -87.585% |
| 2026-09-18 | 23.4300 | 23.4300 | 22.7000 | 22.7000 | -0.439% | 8 | 9,422 | -80.617% |
| 2026-09-17 | 22.3300 | 23.0200 | 22.3100 | 22.8000 | +23.377% | 162 | 9,267 | -80.702% |
| 2026-09-16 | 20.8500 | 20.8500 | 18.4800 | 18.4800 | -5.810% | 25 | 9,276 | -76.190% |
| 2026-09-15 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -10.778% | 10 | 9,286 | -77.574% |
| 2026-09-14 | 20.8000 | 21.9900 | 20.8000 | 21.9900 | -9.282% | 14 | 9,293 | -79.991% |
| 2026-09-11 | 24.6100 | 24.6100 | 24.2400 | 24.2400 | +6.409% | 14 | 9,283 | -81.848% |
| 2026-09-10 | 23.2100 | 23.2100 | 22.7800 | 22.7800 | -11.431% | 5 | 9,284 | -80.685% |
| 2026-09-09 | 25.3600 | 25.7200 | 25.2000 | 25.7200 | -4.882% | 21 | 9,278 | -82.893% |
| 2026-09-08 | 27.0400 | 27.0400 | 27.0400 | 27.0400 | +6.081% | 9 | 9,269 | -83.728% |
| 2026-09-04 | 25.1700 | 25.6700 | 24.6200 | 25.4900 | +20.236% | 184 | 9,250 | -82.738% |
| 2026-09-02 | 21.2100 | 21.2100 | 21.2000 | 21.2000 | -2.663% | 2,502 | 6,752 | -79.245% |
| 2026-09-01 | 22.6800 | 22.6800 | 21.4000 | 21.7800 | -13.400% | 3,007 | 3,752 | -79.798% |
| 2026-08-31 | 25.2100 | 25.2200 | 24.6900 | 25.1500 | -5.023% | 47 | 3,730 | -82.505% |
| 2026-08-28 | 30.1300 | 30.1300 | 26.4800 | 26.4800 | -9.748% | 7 | 3,724 | -83.384% |
| 2026-08-27 | 28.5300 | 29.3400 | 28.5300 | 29.3400 | +11.601% | 11 | 3,724 | -85.003% |
| 2026-08-26 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | +1.038% | 1 | 3,733 | -83.264% |
| 2026-08-25 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | +6.552% | 1 | 3,733 | -83.090% |
| 2026-08-24 | 24.4400 | 24.4400 | 24.4200 | 24.4200 | -14.256% | 108 | 3,625 | -81.982% |
| 2026-08-21 | 28.4800 | 28.4800 | 28.4800 | 28.4800 | -11.000% | 15 | 3,620 | -84.551% |
| 2026-08-18 | 32.7800 | 32.7900 | 32.0000 | 32.0000 | -19.558% | 4 | 3,633 | -86.250% |
| 2026-08-17 | 39.4200 | 39.7800 | 39.4200 | 39.7800 | +4.163% | 49 | 3,604 | -88.939% |
| 2026-08-14 | 40.4300 | 40.4300 | 38.1900 | 38.1900 | -5.470% | 1,420 | 2,984 | -88.479% |
| 2026-08-13 | 40.6300 | 41.1100 | 39.4200 | 40.4000 | +14.092% | 62 | 2,928 | -89.109% |
| 2026-08-12 | 36.6100 | 36.8600 | 35.3300 | 35.4100 | +6.464% | 24 | 2,914 | -87.574% |
| 2026-08-11 | 35.7300 | 36.0400 | 32.6700 | 33.2600 | -7.662% | 42 | 2,895 | -86.771% |
| 2026-08-10 | 37.3400 | 37.4700 | 35.7300 | 36.0200 | -2.093% | 48 | 2,873 | -87.785% |
| 2026-08-07 | 38.0300 | 38.0300 | 36.4300 | 36.7900 | +6.023% | 23 | 2,854 | -88.040% |
| 2026-08-06 | 34.7200 | 34.8900 | 34.7000 | 34.7000 | -9.234% | 9 | 2,845 | -87.320% |
| 2026-08-05 | 38.5300 | 38.5300 | 38.2300 | 38.2300 | -8.846% | 58 | 3,595 | -88.491% |
| 2026-08-04 | 38.7700 | 41.9400 | 38.0000 | 41.9400 | +47.989% | 7 | 3,597 | -89.509% |
| 2026-08-03 | 28.0800 | 28.3400 | 28.0800 | 28.3400 | +21.735% | 1,501 | 2,097 | -84.474% |
| 2026-07-31 | 23.6800 | 23.6800 | 23.2800 | 23.2800 | +1.526% | 3 | 2,097 | -81.100% |
| 2026-07-30 | 22.6400 | 22.9300 | 22.6400 | 22.9300 | +35.922% | 2 | 2,096 | -80.811% |
| 2026-07-29 | 18.9300 | 21.1900 | 16.8700 | 16.8700 | -21.898% | 11 | 2,095 | -73.918% |
| 2026-07-28 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -6.087% | 6 | 2,092 | -79.630% |
| 2026-07-27 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -12.548% | 10 | 2,082 | -80.870% |
| 2026-07-24 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -12.187% | 1 | 2,081 | -83.270% |
| 2026-07-23 | 30.4600 | 30.5200 | 29.7900 | 29.9500 | -16.247% | 79 | 2,092 | -85.309% |
| 2026-07-22 | 36.1600 | 36.4100 | 35.7600 | 35.7600 | -2.428% | 15 | 2,091 | -87.696% |
| 2026-07-21 | 34.3300 | 36.8500 | 33.7800 | 36.6500 | +13.048% | 78 | 2,043 | -87.995% |
| 2026-07-20 | 32.9400 | 33.2400 | 32.3400 | 32.4200 | -1.309% | 15 | 2,048 | -86.428% |
| 2026-07-17 | 30.5000 | 33.2500 | 30.4500 | 32.8500 | -6.437% | 68 | 2,050 | -86.606% |
| 2026-07-16 | 37.8600 | 37.9000 | 35.1100 | 35.1100 | -14.366% | 74 | 2,073 | -87.468% |
| 2026-07-15 | 41.2600 | 41.2600 | 41.0000 | 41.0000 | -5.617% | 2 | 2,074 | -89.268% |
| 2026-07-14 | 43.5200 | 43.5200 | 43.4400 | 43.4400 | +9.697% | 4 | 2,073 | -89.871% |
| 2026-07-13 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | -10.751% | 40 | 2,033 | -88.889% |
| 2026-07-09 | 44.3700 | 44.3700 | 44.3700 | 44.3700 | +8.964% | 1 | 2,034 | -90.083% |
| 2026-07-08 | 38.0500 | 40.7200 | 37.0800 | 40.7200 | +1.521% | 15 | 2,034 | -89.194% |
| 2026-07-07 | 39.8000 | 41.5000 | 39.8000 | 40.1100 | -14.203% | 89 | 2,024 | -89.030% |
| 2026-07-06 | 47.8000 | 48.4600 | 46.7500 | 46.7500 | +10.364% | 4 | 2,025 | -90.588% |
| 2026-07-02 | 42.3600 | 42.3600 | 42.3600 | 42.3600 | -14.407% | 1 | 2,025 | -89.613% |
| 2026-07-01 | 51.5000 | 51.5000 | 49.4900 | 49.4900 | -12.018% | 121 | 1,965 | -91.109% |
| 2026-06-30 | 53.4200 | 56.2500 | 53.4200 | 56.2500 | +23.735% | 28 | 1,965 | -92.178% |
| 2026-06-29 | 44.9100 | 45.4600 | 44.9100 | 45.4600 | +3.672% | 2 | 1,967 | -90.321% |
| 2026-06-26 | 44.4100 | 45.0700 | 43.8500 | 43.8500 | -6.203% | 127 | 1,929 | -89.966% |
| 2026-06-25 | 46.7200 | 47.6200 | 46.5200 | 46.7500 | +8.092% | 70 | 1,950 | -90.588% |
| 2026-06-24 | 44.6000 | 44.6000 | 43.2400 | 43.2500 | -11.391% | 6 | 1,951 | -89.827% |
| 2026-06-23 | 50.8300 | 51.3900 | 48.8100 | 48.8100 | -19.402% | 23 | 1,933 | -90.985% |
| 2026-06-18 | 60.0400 | 60.5600 | 59.7700 | 60.5600 | +10.169% | 9 | 1,933 | -92.734% |
| 2026-06-17 | 55.8300 | 55.8300 | 54.4400 | 54.9700 | +0.881% | 16 | 1,923 | -91.996% |
| 2026-06-16 | 57.1900 | 57.1900 | 54.4900 | 54.4900 | -9.304% | 114 | 1,915 | -91.925% |
| 2026-06-15 | 57.1500 | 60.2800 | 57.1500 | 60.0800 | +21.940% | 7 | 1,914 | -92.676% |
| 2026-06-12 | 48.7300 | 50.1400 | 48.7300 | 49.2700 | +3.075% | 12 | 1,912 | -91.070% |
| 2026-06-11 | 39.8200 | 47.8000 | 39.8200 | 47.8000 | +20.982% | 9 | 1,912 | -90.795% |
| 2026-06-10 | 43.7800 | 43.8000 | 39.3100 | 39.5100 | -1.225% | 49 | 1,915 | -88.864% |
| 2026-06-09 | 46.1500 | 46.1500 | 39.5200 | 40.0000 | -16.753% | 25 | 1,902 | -89.000% |
| 2026-06-08 | 46.7900 | 48.0500 | 46.6500 | 48.0500 | +14.405% | 116 | 1,899 | -90.843% |
| 2026-06-05 | 52.3700 | 52.3700 | 41.8200 | 42.0000 | -27.711% | 382 | 1,873 | -89.524% |
| 2026-06-04 | 55.2800 | 58.1100 | 55.2800 | 58.1000 | -4.957% | 12 | 1,866 | -92.427% |
| 2026-06-03 | 61.7800 | 61.7800 | 61.1300 | 61.1300 | +0.891% | 45 | 1,864 | -92.802% |
| 2026-06-02 | 59.4500 | 60.8500 | 59.4500 | 60.5900 | +1.542% | 7 | 1,863 | -92.738% |
| 2026-06-01 | 55.6200 | 59.6700 | 55.6200 | 59.6700 | +9.849% | 6 | 1,862 | -92.626% |
| 2026-05-28 | 50.2100 | 54.3200 | 50.2000 | 54.3200 | +9.076% | 7 | 1,855 | -91.900% |
| 2026-05-27 | 49.6900 | 49.8300 | 49.4900 | 49.8000 | -1.872% | 25 | 1,830 | -91.165% |
| 2026-05-26 | 49.7000 | 50.7500 | 49.7000 | 50.7500 | +25.526% | 2 | 1,830 | -91.330% |
| 2026-05-21 | 38.7700 | 40.5000 | 38.7400 | 40.4300 | +0.547% | 16 | 1,814 | -89.117% |
| 2026-05-20 | 40.5300 | 40.6800 | 39.7900 | 40.2100 | +9.833% | 6 | 1,808 | -89.057% |
| 2026-05-19 | 33.4500 | 36.6100 | 33.3100 | 36.6100 | +5.111% | 14 | 1,797 | -87.981% |
| 2026-05-18 | 35.6500 | 35.6500 | 34.8300 | 34.8300 | -15.910% | 2 | 1,795 | -87.367% |
| 2026-05-15 | 42.0700 | 42.0700 | 41.4200 | 41.4200 | -12.983% | 2 | 1,793 | -89.377% |
| 2026-05-14 | 48.6200 | 48.6200 | 47.5700 | 47.6000 | +8.280% | 7 | 1,793 | -90.756% |
| 2026-05-13 | 43.9600 | 43.9600 | 43.9600 | 43.9600 | +28.538% | 8 | 1,782 | -89.991% |
| 2026-05-12 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -19.850% | 1 | 1,782 | -87.135% |
| 2026-05-11 | 42.0400 | 43.1700 | 41.6600 | 42.6700 | +9.551% | 8 | 1,782 | -89.688% |
| 2026-05-08 | 37.9300 | 38.9500 | 37.9300 | 38.9500 | +22.407% | 20 | 1,780 | -88.703% |
| 2026-05-07 | 34.5600 | 35.6200 | 31.8200 | 31.8200 | -5.495% | 63 | 1,784 | -86.172% |
| 2026-05-06 | 29.6400 | 33.7000 | 29.6400 | 33.6700 | +50.649% | 945 | 2,175 | -86.932% |
| 2026-05-04 | 23.5000 | 23.6500 | 21.8400 | 22.3500 | -4.894% | 281 | 2,173 | -80.313% |
| 2026-05-01 | 23.0700 | 23.6500 | 23.0000 | 23.5000 | +12.602% | 49 | 2,148 | -81.277% |
| 2026-04-30 | 18.4500 | 20.8700 | 18.2000 | 20.8700 | +9.669% | 15 | 2,148 | -78.917% |
| 2026-04-29 | 18.7400 | 19.0300 | 18.7400 | 19.0300 | +10.319% | 80 | 2,149 | -76.879% |
| 2026-04-28 | 18.0000 | 18.0000 | 17.2500 | 17.2500 | -14.477% | 21 | 2,148 | -74.493% |
| 2026-04-27 | 20.1700 | 20.1700 | 19.7800 | 20.1700 | +0.800% | 31 | 2,168 | -78.185% |
| 2026-04-24 | 18.7500 | 20.1900 | 18.7500 | 20.0100 | +21.494% | 44 | 2,159 | -78.011% |
| 2026-04-22 | 16.5000 | 16.5000 | 16.4700 | 16.4700 | +10.020% | 2 | 2,170 | -73.285% |
| 2026-04-21 | 15.4500 | 15.4500 | 14.6000 | 14.9700 | -0.200% | 16 | 2,180 | -70.608% |
| 2026-04-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.226% | 10 | 2,180 | -70.667% |
| 2026-04-17 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +56.093% | 14 | 2,190 | -71.613% |
| 2026-04-15 | 9.6500 | 9.9300 | 9.6100 | 9.9300 | +23.661% | 151 | 2,204 | -55.690% |
| 2026-04-14 | 7.9900 | 8.0300 | 7.9900 | 8.0300 | +19.316% | 2 | 2,124 | -45.205% |
| 2026-04-10 | 6.7000 | 6.7300 | 6.7000 | 6.7300 | +9.076% | 2 | 2,125 | -34.621% |
| 2026-04-08 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +28.810% | 2 | 2,126 | -28.687% |
| 2026-04-07 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -1.844% | 2 | 2,124 | -8.142% |
| 2026-04-01 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +20.792% | 3 | 2,122 | -9.836% |
| 2026-03-31 | 3.5100 | 4.0400 | 3.4000 | 4.0400 | +28.254% | 928 | 2,122 | +8.911% |
| 2026-03-30 | 3.4300 | 3.5500 | 2.6400 | 3.1500 | -9.742% | 1,661 | 1,412 | +39.683% |
| 2026-03-27 | 3.7000 | 3.7400 | 3.4900 | 3.4900 | -22.788% | 260 | 704 | +26.074% |
| 2026-03-26 | 4.5600 | 4.6100 | 4.5200 | 4.5200 | -18.851% | 900 | 657 | -2.655% |
| 2026-03-23 | 5.7300 | 5.7300 | 5.5700 | 5.5700 | -0.890% | 10 | 207 | -21.005% |
| 2026-03-20 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -9.791% | 1 | 197 | -21.708% |
| 2026-03-19 | 6.1200 | 6.2300 | 6.1200 | 6.2300 | -15.697% | 24 | 196 | -29.374% |
| 2026-03-12 | 7.5400 | 7.6300 | 7.3400 | 7.3900 | +6.331% | 174 | 172 | -40.460% |
| 2026-03-03 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -13.665% | 2 | 1 | -36.691% |
| 2026-02-27 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -7.471% | 1 | 2 | -45.342% |
| 2026-02-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 1 | 1 | -49.425% |