QQQ270319C00780000
QQQ Mar 19 2027 780.00 Call
optionOPRA
EODNov 5, 2026
4.12USD-53.708%(-4.78)639Vol3,912OI
QQQ270319C00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.4700 | 6.4700 | 4.1200 | 4.1200 | -53.708% | 639 | 4,042 | 0.000% |
| 2026-11-04 | 10.3600 | 11.1600 | 8.7400 | 8.9000 | -3.575% | 306 | 3,942 | -53.708% |
| 2026-11-03 | 9.1000 | 9.5200 | 8.9200 | 9.2300 | +4.176% | 297 | 3,743 | -55.363% |
| 2026-11-02 | 10.2600 | 11.3600 | 8.4400 | 8.8600 | -7.900% | 87 | 3,726 | -53.499% |
| 2026-10-30 | 10.7900 | 11.2700 | 9.0700 | 9.6200 | -31.286% | 221 | 3,692 | -57.173% |
| 2026-10-29 | 14.9500 | 16.2900 | 14.0000 | 14.0000 | -23.830% | 86 | 3,664 | -70.571% |
| 2026-10-28 | 19.1200 | 19.4600 | 18.2200 | 18.3800 | -0.595% | 58 | 3,680 | -77.584% |
| 2026-10-27 | 16.5900 | 18.8800 | 16.5900 | 18.4900 | +15.274% | 50 | 3,664 | -77.718% |
| 2026-10-26 | 15.3300 | 16.3900 | 15.3000 | 16.0400 | +9.863% | 1,075 | 3,819 | -74.314% |
| 2026-10-23 | 14.3000 | 15.5600 | 14.0300 | 14.6000 | -2.013% | 1,080 | 3,610 | -71.781% |
| 2026-10-22 | 16.4900 | 16.4900 | 13.9900 | 14.9000 | -26.601% | 591 | 3,304 | -72.349% |
| 2026-10-21 | 19.5400 | 21.0000 | 19.5400 | 20.3000 | +12.778% | 110 | 3,306 | -79.704% |
| 2026-10-20 | 17.9500 | 19.1300 | 17.7500 | 18.0000 | +0.503% | 117 | 3,307 | -77.111% |
| 2026-10-19 | 17.2300 | 18.8000 | 16.6900 | 17.9100 | +21.837% | 13 | 3,307 | -76.996% |
| 2026-10-16 | 18.4100 | 18.4100 | 14.7000 | 14.7000 | -30.986% | 51 | 3,305 | -71.973% |
| 2026-10-15 | 17.8000 | 21.3000 | 17.8000 | 21.3000 | -0.467% | 49 | 3,308 | -80.657% |
| 2026-10-14 | 25.0000 | 25.9100 | 21.2000 | 21.4000 | -21.784% | 48 | 3,313 | -80.748% |
| 2026-10-13 | 27.9300 | 28.0300 | 26.2000 | 27.3600 | -6.173% | 404 | 2,935 | -84.942% |
| 2026-10-12 | 29.6400 | 29.9000 | 29.1600 | 29.1600 | -10.771% | 157 | 2,990 | -85.871% |
| 2026-10-09 | 32.3300 | 33.1600 | 32.1700 | 32.6800 | +3.713% | 97 | 2,984 | -87.393% |
| 2026-10-08 | 34.8900 | 35.5400 | 30.9800 | 31.5100 | -16.264% | 88 | 2,765 | -86.925% |
| 2026-10-07 | 36.3100 | 37.7100 | 36.3100 | 37.6300 | -5.166% | 233 | 2,917 | -89.051% |
| 2026-10-06 | 40.0100 | 41.6000 | 39.1300 | 39.6800 | +4.890% | 72 | 2,900 | -89.617% |
| 2026-10-05 | 35.7300 | 38.5000 | 35.7300 | 37.8300 | +7.533% | 86 | 2,836 | -89.109% |
| 2026-10-02 | 35.7600 | 38.0000 | 34.6900 | 35.1800 | +8.647% | 98 | 2,834 | -88.289% |
| 2026-10-01 | 30.8100 | 32.3800 | 30.2500 | 32.3800 | +0.559% | 15 | 2,822 | -87.276% |
| 2026-09-30 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +9.935% | 1 | 2,821 | -87.205% |
| 2026-09-29 | 30.1200 | 30.1200 | 29.2700 | 29.2900 | -2.106% | 9 | 2,813 | -85.934% |
| 2026-09-28 | 30.4000 | 30.4200 | 27.1300 | 29.9200 | -10.873% | 136 | 2,765 | -86.230% |
| 2026-09-25 | 33.7000 | 34.0600 | 32.2200 | 33.5700 | +3.547% | 20 | 2,760 | -87.727% |
| 2026-09-24 | 30.8000 | 33.0900 | 30.0000 | 32.4200 | +1.790% | 29 | 2,753 | -87.292% |
| 2026-09-23 | 31.4900 | 31.8900 | 31.4900 | 31.8500 | -11.528% | 13 | 2,790 | -87.064% |
| 2026-09-22 | 34.3300 | 36.0000 | 34.0100 | 36.0000 | +9.723% | 97 | 2,753 | -88.556% |
| 2026-09-21 | 25.4000 | 33.0000 | 25.4000 | 32.8100 | +55.571% | 157 | 2,658 | -87.443% |
| 2026-09-18 | 21.1500 | 21.2200 | 20.9900 | 21.0900 | -0.893% | 6 | 2,660 | -80.465% |
| 2026-09-17 | 21.2600 | 21.2800 | 20.9200 | 21.2800 | +11.941% | 21 | 2,655 | -80.639% |
| 2026-09-16 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | +6.978% | 1 | 2,762 | -78.327% |
| 2026-09-15 | 19.0900 | 19.2500 | 17.7700 | 17.7700 | -10.704% | 29 | 2,762 | -76.815% |
| 2026-09-14 | 18.3600 | 19.9600 | 18.3600 | 19.9000 | -10.602% | 163 | 2,645 | -79.296% |
| 2026-09-11 | 23.2000 | 23.2000 | 22.2600 | 22.2600 | +0.952% | 6 | 2,643 | -81.491% |
| 2026-09-10 | 20.8100 | 22.0500 | 20.8100 | 22.0500 | -12.326% | 43 | 2,662 | -81.315% |
| 2026-09-08 | 24.7900 | 25.1500 | 24.7900 | 25.1500 | +5.984% | 3 | 2,661 | -83.618% |
| 2026-09-04 | 24.1300 | 24.1300 | 23.7300 | 23.7300 | +2.772% | 46 | 2,636 | -82.638% |
| 2026-09-03 | 20.5300 | 23.5400 | 20.5300 | 23.0900 | +16.381% | 9 | 2,630 | -82.157% |
| 2026-09-02 | 20.5800 | 20.5800 | 19.8400 | 19.8400 | -2.410% | 303 | 2,690 | -79.234% |
| 2026-09-01 | 20.0000 | 20.3700 | 20.0000 | 20.3300 | -15.643% | 4 | 2,693 | -79.734% |
| 2026-08-31 | 24.0000 | 24.1000 | 22.9300 | 24.1000 | -3.869% | 45 | 2,663 | -82.905% |
| 2026-08-28 | 28.2000 | 28.2000 | 24.7900 | 25.0700 | +3.126% | 167 | 2,648 | -83.566% |
| 2026-08-25 | 24.3900 | 24.4800 | 24.3100 | 24.3100 | +3.491% | 6 | 2,650 | -83.052% |
| 2026-08-24 | 23.8700 | 24.0900 | 23.1300 | 23.4900 | -12.022% | 78 | 2,630 | -82.461% |
| 2026-08-21 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +3.569% | 10 | 2,658 | -84.569% |
| 2026-08-20 | 26.8900 | 27.1300 | 25.7000 | 25.7800 | -11.954% | 57 | 2,629 | -84.019% |
| 2026-08-19 | 28.0000 | 29.2800 | 28.0000 | 29.2800 | -3.014% | 2 | 2,638 | -85.929% |
| 2026-08-18 | 31.5300 | 31.5300 | 30.1100 | 30.1900 | -16.533% | 162 | 2,644 | -86.353% |
| 2026-08-17 | 37.4500 | 37.5200 | 36.1700 | 36.1700 | -0.795% | 36 | 2,611 | -88.609% |
| 2026-08-14 | 38.2300 | 38.2300 | 36.3200 | 36.4600 | -4.928% | 13 | 2,604 | -88.700% |
| 2026-08-13 | 33.4100 | 38.5300 | 33.4100 | 38.3500 | +14.786% | 26 | 2,591 | -89.257% |
| 2026-08-12 | 34.6100 | 34.8400 | 33.3400 | 33.4100 | +6.300% | 22 | 2,578 | -87.668% |
| 2026-08-11 | 33.2800 | 34.0000 | 31.4300 | 31.4300 | -7.992% | 80 | 2,549 | -86.892% |
| 2026-08-10 | 35.6400 | 35.6400 | 33.7700 | 34.1600 | -2.092% | 49 | 2,518 | -87.939% |
| 2026-08-07 | 35.0500 | 36.0400 | 34.4800 | 34.8900 | +7.025% | 40 | 2,495 | -88.191% |
| 2026-08-06 | 32.5100 | 35.0700 | 32.5100 | 32.6000 | -10.267% | 31 | 2,480 | -87.362% |
| 2026-08-05 | 39.1000 | 39.1000 | 36.3300 | 36.3300 | -8.025% | 14 | 2,480 | -88.660% |
| 2026-08-04 | 30.5800 | 39.5000 | 30.5800 | 39.5000 | +48.776% | 594 | 2,019 | -89.570% |
| 2026-08-03 | 23.7400 | 26.7900 | 23.7400 | 26.5500 | +16.960% | 62 | 2,018 | -84.482% |
| 2026-07-31 | 22.2400 | 23.0100 | 21.6700 | 22.7000 | +2.855% | 12 | 2,009 | -81.850% |
| 2026-07-30 | 21.1000 | 22.0700 | 20.8000 | 22.0700 | +11.408% | 73 | 2,078 | -81.332% |
| 2026-07-29 | 18.9700 | 19.8300 | 17.3900 | 19.8100 | -3.224% | 17 | 2,078 | -79.202% |
| 2026-07-28 | 20.3000 | 20.4700 | 20.3000 | 20.4700 | -8.738% | 11 | 2,078 | -79.873% |
| 2026-07-27 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -13.431% | 1 | 2,077 | -81.632% |
| 2026-07-24 | 25.9100 | 25.9100 | 25.9100 | 25.9100 | -8.703% | 10 | 2,077 | -84.099% |
| 2026-07-23 | 29.9200 | 29.9200 | 28.3800 | 28.3800 | -15.611% | 2 | 2,076 | -85.483% |
| 2026-07-22 | 33.4000 | 34.6300 | 33.4000 | 33.6300 | -2.916% | 39 | 2,073 | -87.749% |
| 2026-07-21 | 33.3300 | 34.6900 | 33.0000 | 34.6400 | +12.981% | 374 | 1,945 | -88.106% |
| 2026-07-20 | 30.5800 | 31.1300 | 30.2300 | 30.6600 | -2.543% | 173 | 1,791 | -86.562% |
| 2026-07-17 | 30.3500 | 31.4600 | 30.3500 | 31.4600 | -4.868% | 3 | 1,791 | -86.904% |
| 2026-07-16 | 35.4800 | 35.7400 | 33.0700 | 33.0700 | -15.053% | 22 | 1,785 | -87.542% |
| 2026-07-15 | 38.8100 | 38.9400 | 37.4300 | 38.9300 | -3.255% | 513 | 1,785 | -89.417% |
| 2026-07-13 | 40.2900 | 40.2900 | 40.2400 | 40.2400 | -7.324% | 2 | 1,274 | -89.761% |
| 2026-07-10 | 43.2800 | 43.4400 | 43.2800 | 43.4200 | +5.928% | 170 | 1,344 | -90.511% |
| 2026-07-09 | 41.8500 | 41.8500 | 40.8800 | 40.9900 | +7.360% | 6 | 1,343 | -89.949% |
| 2026-07-08 | 37.4300 | 38.1800 | 35.5700 | 38.1800 | +1.543% | 145 | 1,431 | -89.209% |
| 2026-07-07 | 40.4800 | 40.4800 | 37.6000 | 37.6000 | -15.657% | 18 | 1,441 | -89.043% |
| 2026-07-06 | 45.5500 | 45.5500 | 44.5800 | 44.5800 | +9.614% | 2 | 1,442 | -90.758% |
| 2026-07-02 | 45.8700 | 45.8700 | 40.6700 | 40.6700 | -16.437% | 4 | 1,443 | -89.870% |
| 2026-07-01 | 47.6100 | 48.6700 | 47.6100 | 48.6700 | -8.618% | 538 | 1,214 | -91.535% |
| 2026-06-30 | 50.5100 | 53.2600 | 50.5100 | 53.2600 | +14.096% | 54 | 1,240 | -92.264% |
| 2026-06-29 | 42.8400 | 46.6800 | 42.8400 | 46.6800 | +12.212% | 23 | 1,235 | -91.174% |
| 2026-06-26 | 43.7300 | 43.7300 | 41.5800 | 41.6000 | -9.051% | 133 | 1,178 | -90.096% |
| 2026-06-25 | 48.8800 | 48.8800 | 42.9700 | 45.7400 | +10.670% | 114 | 1,142 | -90.993% |
| 2026-06-24 | 45.6000 | 47.4800 | 41.3300 | 41.3300 | -11.951% | 98 | 1,170 | -90.031% |
| 2026-06-23 | 47.5000 | 49.8200 | 46.4700 | 46.9400 | -16.029% | 48 | 1,167 | -91.223% |
| 2026-06-22 | 56.2200 | 56.2200 | 55.9000 | 55.9000 | -3.187% | 85 | 1,167 | -92.630% |
| 2026-06-18 | 53.9800 | 57.7400 | 53.9800 | 57.7400 | +8.595% | 26 | 1,182 | -92.865% |
| 2026-06-17 | 53.0900 | 53.3100 | 51.7000 | 53.1700 | +1.741% | 18 | 1,176 | -92.251% |
| 2026-06-16 | 57.5600 | 57.5600 | 52.2600 | 52.2600 | -9.897% | 76 | 1,161 | -92.116% |
| 2026-06-15 | 55.6900 | 58.1100 | 55.6000 | 58.0000 | +21.695% | 63 | 1,167 | -92.897% |
| 2026-06-12 | 46.6200 | 48.3300 | 46.6200 | 47.6600 | +23.472% | 20 | 1,173 | -91.355% |
| 2026-06-11 | 38.1400 | 38.7900 | 38.1400 | 38.6000 | +7.312% | 3 | 1,171 | -89.326% |
| 2026-06-10 | 41.8400 | 41.8400 | 35.9700 | 35.9700 | -6.059% | 76 | 1,162 | -88.546% |
| 2026-06-09 | 40.9700 | 40.9700 | 34.3300 | 38.2900 | -15.512% | 36 | 1,155 | -89.240% |
| 2026-06-08 | 44.2000 | 46.3900 | 44.2000 | 45.3200 | +15.524% | 19 | 1,160 | -90.909% |
| 2026-06-05 | 50.0800 | 50.0800 | 39.2300 | 39.2300 | -31.175% | 234 | 1,082 | -89.498% |
| 2026-06-04 | 53.4000 | 57.0000 | 52.4500 | 57.0000 | -1.554% | 56 | 1,079 | -92.772% |
| 2026-06-03 | 57.2800 | 59.3400 | 57.2800 | 57.9000 | -0.873% | 6 | 1,176 | -92.884% |
| 2026-06-02 | 58.4100 | 58.4100 | 58.4100 | 58.4100 | +2.835% | 1 | 1,175 | -92.946% |
| 2026-06-01 | 53.3300 | 57.5600 | 53.3300 | 56.8000 | +7.089% | 318 | 982 | -92.746% |
| 2026-05-29 | 52.9700 | 53.0400 | 52.4500 | 53.0400 | +2.079% | 5 | 981 | -92.232% |
| 2026-05-28 | 47.9800 | 52.0000 | 47.9600 | 51.9600 | +9.528% | 14 | 972 | -92.071% |
| 2026-05-27 | 47.4700 | 47.6100 | 47.1300 | 47.4400 | -2.467% | 19 | 954 | -91.315% |
| 2026-05-26 | 49.9100 | 49.9100 | 48.0300 | 48.6400 | +15.562% | 9 | 958 | -91.530% |
| 2026-05-22 | 41.8200 | 42.0900 | 41.8200 | 42.0900 | +9.638% | 3 | 957 | -90.211% |
| 2026-05-21 | 37.8500 | 38.4500 | 36.7900 | 38.3900 | +0.078% | 21 | 951 | -89.268% |
| 2026-05-20 | 35.4500 | 38.9700 | 35.3400 | 38.3600 | +14.371% | 48 | 932 | -89.260% |
| 2026-05-19 | 34.2200 | 34.8300 | 31.5000 | 33.5400 | -4.308% | 11 | 923 | -87.716% |
| 2026-05-18 | 35.8100 | 35.9800 | 33.1700 | 35.0500 | -11.198% | 12 | 916 | -88.245% |
| 2026-05-15 | 38.6900 | 41.3200 | 38.6900 | 39.4700 | -12.503% | 25 | 902 | -89.562% |
| 2026-05-14 | 45.4700 | 45.4800 | 45.0500 | 45.1100 | +7.635% | 8 | 902 | -90.867% |
| 2026-05-13 | 39.6800 | 42.1500 | 39.6800 | 41.9100 | +13.485% | 23 | 910 | -90.169% |
| 2026-05-12 | 37.2400 | 37.2400 | 33.2500 | 36.9300 | -7.859% | 7 | 910 | -88.844% |
| 2026-05-11 | 39.2800 | 40.6600 | 39.2800 | 40.0800 | +4.620% | 305 | 910 | -89.721% |
| 2026-05-08 | 34.0100 | 38.6700 | 34.0100 | 38.3100 | +21.542% | 222 | 612 | -89.246% |
| 2026-05-06 | 28.1000 | 31.5300 | 27.8600 | 31.5200 | +49.031% | 527 | 402 | -86.929% |
| 2026-05-04 | 22.0000 | 22.0500 | 21.1500 | 21.1500 | -3.689% | 7 | 396 | -80.520% |
| 2026-05-01 | 21.7900 | 21.9600 | 21.7900 | 21.9600 | +12.385% | 44 | 361 | -81.239% |
| 2026-04-30 | 19.5400 | 19.5400 | 19.5400 | 19.5400 | +14.002% | 1 | 361 | -78.915% |
| 2026-04-29 | 17.2900 | 17.2900 | 17.1400 | 17.1400 | -8.878% | 9 | 362 | -75.963% |
| 2026-04-27 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | -1.000% | 7 | 355 | -78.097% |
| 2026-04-24 | 18.5500 | 19.0000 | 18.5500 | 19.0000 | +24.183% | 26 | 348 | -78.316% |
| 2026-04-23 | 16.2000 | 16.2000 | 15.3000 | 15.3000 | -0.391% | 2 | 374 | -73.072% |
| 2026-04-22 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +7.338% | 198 | 373 | -73.177% |
| 2026-04-17 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | +19.649% | 2 | 289 | -71.209% |
| 2026-04-16 | 12.0000 | 12.0000 | 11.9600 | 11.9600 | +29.859% | 10 | 289 | -65.552% |
| 2026-04-15 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +10.167% | 25 | 283 | -55.266% |
| 2026-04-14 | 8.0500 | 8.3600 | 8.0500 | 8.3600 | +31.240% | 4 | 258 | -50.718% |
| 2026-04-13 | 6.0600 | 6.3700 | 6.0500 | 6.3700 | +3.409% | 3 | 258 | -35.322% |
| 2026-04-10 | 6.1700 | 6.1700 | 6.1600 | 6.1600 | +55.949% | 2 | 257 | -33.117% |
| 2026-04-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.358% | 1 | 258 | +4.304% |
| 2026-04-06 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +4.030% | 1 | 258 | -0.242% |
| 2026-04-02 | 3.6600 | 4.0400 | 3.6600 | 3.9700 | -3.874% | 7 | 258 | +3.778% |
| 2026-04-01 | 4.2700 | 4.2700 | 4.0300 | 4.1300 | +14.722% | 47 | 258 | -0.242% |
| 2026-03-31 | 3.1600 | 3.7100 | 3.1600 | 3.6000 | +22.449% | 15 | 231 | +14.444% |
| 2026-03-30 | 2.9500 | 2.9500 | 2.8000 | 2.9400 | -6.667% | 35 | 232 | +40.136% |
| 2026-03-27 | 3.5500 | 3.5500 | 3.1500 | 3.1500 | -23.171% | 3 | 209 | +30.794% |
| 2026-03-26 | 4.4500 | 4.6500 | 4.1000 | 4.1000 | -22.495% | 368 | 209 | +0.488% |
| 2026-03-25 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +2.519% | 1 | 35 | -22.117% |
| 2026-03-24 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +0.978% | 18 | 36 | -20.155% |
| 2026-03-23 | 5.4900 | 5.4900 | 5.1100 | 5.1100 | -15.954% | 15 | 26 | -19.374% |
| 2026-03-19 | 5.9300 | 6.0800 | 5.9300 | 6.0800 | -0.328% | 2 | 16 | -32.237% |
| 2026-03-18 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -11.977% | 1 | 16 | -32.459% |
| 2026-03-12 | 6.9600 | 6.9600 | 6.9300 | 6.9300 | -2.941% | 4 | 15 | -40.548% |
| 2026-03-03 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -9.962% | 4 | 11 | -42.297% |
| 2026-02-20 | 7.9600 | 7.9600 | 7.9300 | 7.9300 | +8.779% | 2 | 8 | -48.045% |
| 2026-02-19 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +3.112% | 5 | 8 | -43.484% |
| 2026-02-17 | 7.1600 | 7.1600 | 7.0700 | 7.0700 | 0.000% | 3 | 3 | -41.726% |