QQQ270319C00790000
QQQ Mar 19 2027 790.00 Call
optionOPRA
EODNov 5, 2026
3.33USD-53.230%(-3.79)491Vol7,095OI
QQQ270319C00790000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.5000 | 5.5000 | 3.3300 | 3.3300 | -53.230% | 491 | 6,957 | 0.000% |
| 2026-11-04 | 7.9200 | 9.0000 | 7.1200 | 7.1200 | -2.997% | 103 | 6,962 | -53.230% |
| 2026-11-03 | 7.6000 | 7.6000 | 7.2300 | 7.3400 | +6.841% | 5 | 6,963 | -54.632% |
| 2026-11-02 | 8.3600 | 9.2600 | 6.8700 | 6.8700 | -8.644% | 345 | 6,938 | -51.528% |
| 2026-10-30 | 9.0000 | 9.0300 | 7.4700 | 7.5200 | -38.612% | 89 | 6,927 | -55.718% |
| 2026-10-29 | 13.3500 | 13.3500 | 12.2500 | 12.2500 | -23.294% | 35 | 6,933 | -72.816% |
| 2026-10-28 | 16.2800 | 16.2800 | 15.5800 | 15.9700 | +3.769% | 6 | 6,938 | -79.148% |
| 2026-10-27 | 14.3000 | 15.4900 | 13.5000 | 15.3900 | +12.830% | 45 | 6,945 | -78.363% |
| 2026-10-26 | 13.7200 | 13.7200 | 13.6400 | 13.6400 | +11.895% | 5 | 6,949 | -75.587% |
| 2026-10-23 | 12.1200 | 12.7500 | 12.0600 | 12.1900 | +1.414% | 34 | 6,950 | -72.683% |
| 2026-10-22 | 13.7200 | 13.7400 | 11.8000 | 12.0200 | -29.460% | 189 | 6,893 | -72.296% |
| 2026-10-21 | 16.3900 | 17.2500 | 16.3900 | 17.0400 | +15.918% | 22 | 6,903 | -80.458% |
| 2026-10-20 | 13.0800 | 15.9500 | 12.9800 | 14.7000 | -3.922% | 84 | 6,901 | -77.347% |
| 2026-10-19 | 14.0200 | 15.3000 | 14.0200 | 15.3000 | +23.887% | 183 | 6,896 | -78.235% |
| 2026-10-16 | 16.4600 | 16.4600 | 12.0000 | 12.3500 | -28.941% | 39 | 6,902 | -73.036% |
| 2026-10-15 | 14.6200 | 17.3800 | 14.6100 | 17.3800 | -3.391% | 65 | 6,915 | -80.840% |
| 2026-10-14 | 21.7000 | 21.7000 | 17.9900 | 17.9900 | -21.612% | 46 | 6,923 | -81.490% |
| 2026-10-13 | 23.7800 | 23.8800 | 22.6400 | 22.9500 | -8.929% | 41 | 6,925 | -85.490% |
| 2026-10-12 | 25.4300 | 25.4300 | 25.2000 | 25.2000 | -10.128% | 3 | 6,926 | -86.786% |
| 2026-10-09 | 28.1800 | 28.1800 | 28.0400 | 28.0400 | +2.635% | 7 | 6,932 | -88.124% |
| 2026-10-08 | 29.7900 | 29.7900 | 26.7100 | 27.3200 | -15.418% | 73 | 6,950 | -87.811% |
| 2026-10-07 | 31.0700 | 32.3000 | 31.0700 | 32.3000 | -6.647% | 57 | 6,951 | -89.690% |
| 2026-10-06 | 35.5300 | 36.7300 | 34.5800 | 34.6000 | +2.884% | 1,356 | 5,938 | -90.376% |
| 2026-10-05 | 32.3900 | 33.6300 | 32.2500 | 33.6300 | +9.687% | 64 | 5,890 | -90.098% |
| 2026-10-02 | 31.2900 | 31.2900 | 30.3200 | 30.6600 | +8.301% | 61 | 5,853 | -89.139% |
| 2026-10-01 | 26.1300 | 28.3100 | 26.1200 | 28.3100 | -1.325% | 40 | 5,822 | -88.237% |
| 2026-09-30 | 28.5400 | 29.0800 | 28.5400 | 28.6900 | +12.334% | 26 | 5,797 | -88.393% |
| 2026-09-29 | 25.4700 | 26.1600 | 25.3200 | 25.5400 | -0.816% | 27 | 5,807 | -86.962% |
| 2026-09-28 | 26.3500 | 26.3500 | 23.4300 | 25.7500 | -12.977% | 51 | 5,775 | -87.068% |
| 2026-09-25 | 27.9500 | 29.5900 | 27.9500 | 29.5900 | +4.595% | 91 | 5,699 | -88.746% |
| 2026-09-24 | 26.9800 | 28.7800 | 26.1700 | 28.2900 | +3.626% | 182 | 5,544 | -88.229% |
| 2026-09-23 | 27.4500 | 28.4500 | 27.3000 | 27.3000 | -10.638% | 12 | 5,830 | -87.802% |
| 2026-09-22 | 29.9000 | 30.9800 | 29.2900 | 30.5500 | +6.483% | 145 | 5,825 | -89.100% |
| 2026-09-21 | 27.2400 | 28.6900 | 27.2400 | 28.6900 | +58.947% | 197 | 5,780 | -88.393% |
| 2026-09-18 | 18.0200 | 18.3200 | 17.8800 | 18.0500 | -0.441% | 185 | 5,770 | -81.551% |
| 2026-09-17 | 17.0800 | 18.1300 | 17.0800 | 18.1300 | +18.034% | 253 | 5,791 | -81.633% |
| 2026-09-15 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -8.299% | 1 | 5,796 | -78.320% |
| 2026-09-14 | 16.9500 | 17.3600 | 16.7500 | 16.7500 | -13.077% | 9 | 5,791 | -80.119% |
| 2026-09-11 | 19.4100 | 19.4100 | 19.2700 | 19.2700 | +1.904% | 9 | 5,785 | -82.719% |
| 2026-09-10 | 18.5200 | 18.9100 | 18.5200 | 18.9100 | -7.666% | 9 | 5,793 | -82.390% |
| 2026-09-09 | 20.4900 | 20.4900 | 20.4800 | 20.4800 | -4.299% | 2 | 5,794 | -83.740% |
| 2026-09-08 | 21.0100 | 21.8700 | 20.8900 | 21.4000 | +4.288% | 33 | 5,792 | -84.439% |
| 2026-09-04 | 19.9400 | 20.5200 | 19.2000 | 20.5200 | +1.685% | 14 | 5,781 | -83.772% |
| 2026-09-03 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +20.911% | 1 | 5,781 | -83.499% |
| 2026-09-02 | 16.6600 | 16.6900 | 16.6600 | 16.6900 | -2.398% | 2 | 5,787 | -80.048% |
| 2026-09-01 | 17.9500 | 17.9500 | 17.1000 | 17.1000 | -14.968% | 6 | 5,787 | -80.526% |
| 2026-08-31 | 20.0100 | 20.1900 | 19.7700 | 20.1100 | -5.808% | 21 | 5,777 | -83.441% |
| 2026-08-28 | 24.0300 | 24.0300 | 21.3500 | 21.3500 | -9.110% | 5 | 5,775 | -84.403% |
| 2026-08-27 | 23.2500 | 23.4900 | 23.0600 | 23.4900 | +10.750% | 6 | 5,770 | -85.824% |
| 2026-08-26 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | +0.236% | 1 | 5,775 | -84.300% |
| 2026-08-25 | 21.1600 | 21.1600 | 21.1600 | 21.1600 | +3.169% | 1 | 5,774 | -84.263% |
| 2026-08-24 | 21.1900 | 21.1900 | 20.5100 | 20.5100 | -13.860% | 2 | 5,774 | -83.764% |
| 2026-08-21 | 23.7400 | 23.8100 | 23.7100 | 23.8100 | +1.970% | 12 | 5,776 | -86.014% |
| 2026-08-20 | 22.9400 | 23.3500 | 22.9400 | 23.3500 | -8.682% | 16 | 5,775 | -85.739% |
| 2026-08-19 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | -5.191% | 1 | 5,776 | -86.977% |
| 2026-08-18 | 26.6800 | 26.9700 | 26.6000 | 26.9700 | -15.850% | 27 | 5,780 | -87.653% |
| 2026-08-17 | 33.2100 | 33.2100 | 32.0500 | 32.0500 | -0.466% | 16 | 5,772 | -89.610% |
| 2026-08-14 | 32.8100 | 32.8100 | 32.2000 | 32.2000 | -5.015% | 25 | 5,747 | -89.658% |
| 2026-08-13 | 34.9700 | 34.9700 | 33.3900 | 33.9000 | +14.450% | 101 | 5,736 | -90.177% |
| 2026-08-12 | 30.8900 | 31.0700 | 29.5300 | 29.6200 | +6.013% | 41 | 5,709 | -88.758% |
| 2026-08-11 | 30.1800 | 30.2900 | 27.9400 | 27.9400 | -7.667% | 26 | 5,688 | -88.082% |
| 2026-08-10 | 31.7500 | 32.0000 | 30.0800 | 30.2600 | -3.013% | 27 | 5,667 | -88.995% |
| 2026-08-07 | 32.1200 | 32.1200 | 30.3000 | 31.2000 | +6.339% | 40 | 5,658 | -89.327% |
| 2026-08-06 | 29.7500 | 29.7500 | 29.3200 | 29.3400 | -9.945% | 38 | 5,621 | -88.650% |
| 2026-08-05 | 37.3000 | 37.6300 | 32.5800 | 32.5800 | -5.947% | 64 | 5,615 | -89.779% |
| 2026-08-04 | 32.4500 | 34.6400 | 32.4500 | 34.6400 | +63.628% | 2,587 | 7,967 | -90.387% |
| 2026-08-03 | 20.1900 | 21.1900 | 19.9200 | 21.1700 | +5.586% | 11 | 7,966 | -84.270% |
| 2026-07-31 | 19.5500 | 20.4300 | 18.9000 | 20.0500 | +3.297% | 2,552 | 5,445 | -83.392% |
| 2026-07-30 | 18.6400 | 19.4100 | 18.6400 | 19.4100 | +8.861% | 7 | 5,444 | -82.844% |
| 2026-07-29 | 15.6800 | 17.8300 | 15.6800 | 17.8300 | -6.600% | 5 | 5,444 | -81.324% |
| 2026-07-27 | 19.0800 | 19.3200 | 19.0800 | 19.0900 | -23.732% | 22 | 5,464 | -82.556% |
| 2026-07-23 | 25.0400 | 25.0600 | 25.0300 | 25.0300 | -17.037% | 4 | 5,464 | -86.696% |
| 2026-07-22 | 30.1200 | 30.8100 | 30.1200 | 30.1700 | -2.331% | 104 | 5,447 | -88.963% |
| 2026-07-21 | 29.8000 | 30.8900 | 29.4500 | 30.8900 | +11.436% | 14 | 5,458 | -89.220% |
| 2026-07-20 | 26.7100 | 27.7200 | 26.7000 | 27.7200 | +0.873% | 15 | 5,448 | -87.987% |
| 2026-07-17 | 24.4800 | 27.5400 | 24.4800 | 27.4800 | -20.966% | 267 | 5,448 | -87.882% |
| 2026-07-15 | 34.8200 | 34.8200 | 34.7700 | 34.7700 | -3.817% | 2 | 5,448 | -90.423% |
| 2026-07-13 | 36.3200 | 36.3200 | 36.1500 | 36.1500 | -7.616% | 11 | 5,442 | -90.788% |
| 2026-07-09 | 39.1300 | 39.1300 | 39.1300 | 39.1300 | +16.182% | 2 | 5,441 | -91.490% |
| 2026-07-08 | 32.8200 | 33.7000 | 32.7000 | 33.6800 | -5.658% | 269 | 5,441 | -90.113% |
| 2026-07-07 | 34.9900 | 35.7600 | 34.9800 | 35.7000 | -11.502% | 94 | 5,442 | -90.672% |
| 2026-07-06 | 41.5600 | 41.5600 | 40.3400 | 40.3400 | +12.056% | 7 | 5,447 | -91.745% |
| 2026-07-02 | 37.5400 | 37.5400 | 36.0000 | 36.0000 | -17.789% | 2 | 5,448 | -90.750% |
| 2026-07-01 | 43.3700 | 43.8100 | 43.3600 | 43.7900 | -9.971% | 654 | 4,797 | -92.396% |
| 2026-06-30 | 46.6400 | 48.7000 | 46.5700 | 48.6400 | +15.206% | 52 | 4,795 | -93.154% |
| 2026-06-29 | 40.1100 | 42.2200 | 40.1100 | 42.2200 | +8.955% | 9 | 4,795 | -92.113% |
| 2026-06-26 | 39.3200 | 39.5500 | 38.7500 | 38.7500 | -7.007% | 40 | 4,781 | -91.406% |
| 2026-06-25 | 40.7900 | 41.6700 | 40.7900 | 41.6700 | +7.203% | 7 | 4,783 | -92.009% |
| 2026-06-24 | 42.7300 | 42.7300 | 38.7000 | 38.8700 | -10.148% | 16 | 4,783 | -91.433% |
| 2026-06-23 | 44.6400 | 44.8800 | 43.2600 | 43.2600 | -17.553% | 22 | 4,766 | -92.302% |
| 2026-06-22 | 52.4700 | 52.4700 | 52.4700 | 52.4700 | +11.401% | 1 | 4,766 | -93.654% |
| 2026-06-17 | 48.7400 | 48.9600 | 47.0900 | 47.1000 | -1.895% | 16 | 4,759 | -92.930% |
| 2026-06-16 | 51.7300 | 51.7300 | 47.9200 | 48.0100 | -9.620% | 1,931 | 4,746 | -93.064% |
| 2026-06-15 | 50.5300 | 53.3000 | 50.3800 | 53.1200 | +21.334% | 40 | 4,743 | -93.731% |
| 2026-06-12 | 40.8700 | 43.7800 | 40.8700 | 43.7800 | +6.236% | 2 | 4,744 | -92.394% |
| 2026-06-11 | 32.0800 | 41.2200 | 32.0800 | 41.2100 | +20.356% | 10 | 4,740 | -91.919% |
| 2026-06-10 | 38.4500 | 38.4500 | 34.0700 | 34.2400 | +7.979% | 140 | 4,742 | -90.275% |
| 2026-06-09 | 34.5000 | 35.3800 | 31.7100 | 31.7100 | -18.336% | 42 | 4,728 | -89.499% |
| 2026-06-08 | 38.7300 | 42.2800 | 38.7300 | 38.8300 | +6.267% | 12 | 4,726 | -91.424% |
| 2026-06-05 | 45.9000 | 45.9400 | 36.5400 | 36.5400 | -30.493% | 96 | 4,712 | -90.887% |
| 2026-06-04 | 48.4700 | 52.5700 | 48.4700 | 52.5700 | -1.221% | 28 | 4,686 | -93.666% |
| 2026-06-03 | 54.6400 | 54.6400 | 53.1100 | 53.2200 | -1.078% | 96 | 4,591 | -93.743% |
| 2026-06-02 | 53.7400 | 54.0600 | 53.6300 | 53.8000 | +5.243% | 6 | 4,589 | -93.810% |
| 2026-06-01 | 48.9600 | 51.1200 | 48.9600 | 51.1200 | +7.013% | 5 | 4,586 | -93.486% |
| 2026-05-29 | 47.8300 | 47.8300 | 47.7400 | 47.7700 | +0.526% | 156 | 4,585 | -93.029% |
| 2026-05-28 | 43.7800 | 47.5700 | 43.7700 | 47.5200 | +7.463% | 42 | 4,563 | -92.992% |
| 2026-05-27 | 43.4600 | 44.2200 | 43.0700 | 44.2200 | +0.227% | 13 | 4,553 | -92.469% |
| 2026-05-26 | 44.7700 | 44.7800 | 42.7300 | 44.1200 | +16.197% | 1,802 | 2,754 | -92.452% |
| 2026-05-22 | 38.0500 | 38.1600 | 37.9700 | 37.9700 | +9.867% | 22 | 2,754 | -91.230% |
| 2026-05-21 | 33.2800 | 34.6800 | 33.2800 | 34.5600 | +1.230% | 13 | 2,743 | -90.365% |
| 2026-05-20 | 34.8700 | 35.1200 | 33.8800 | 34.1400 | +10.023% | 8 | 2,735 | -90.246% |
| 2026-05-19 | 27.8400 | 31.0300 | 27.8400 | 31.0300 | -2.758% | 21 | 2,722 | -89.268% |
| 2026-05-18 | 31.8700 | 31.9100 | 31.8700 | 31.9100 | -10.541% | 2 | 2,721 | -89.564% |
| 2026-05-15 | 35.9200 | 37.9800 | 35.6700 | 35.6700 | -13.861% | 896 | 2,383 | -90.664% |
| 2026-05-14 | 40.3100 | 41.8900 | 40.3000 | 41.4100 | +9.002% | 410 | 2,383 | -91.958% |
| 2026-05-13 | 33.7800 | 37.9900 | 33.6500 | 37.9900 | +13.572% | 14 | 1,983 | -91.235% |
| 2026-05-12 | 34.9200 | 34.9200 | 29.0000 | 33.4500 | -7.902% | 12 | 1,983 | -90.045% |
| 2026-05-11 | 34.6400 | 37.2300 | 34.6400 | 36.3200 | +4.971% | 1,436 | 1,983 | -90.831% |
| 2026-05-08 | 30.4200 | 34.8000 | 30.4200 | 34.6000 | +26.879% | 8 | 1,676 | -90.376% |
| 2026-05-07 | 29.8000 | 29.8000 | 26.3400 | 27.2700 | -2.328% | 123 | 1,675 | -87.789% |
| 2026-05-06 | 25.3300 | 27.9200 | 25.3300 | 27.9200 | +25.936% | 12 | 1,672 | -88.073% |
| 2026-05-05 | 21.4700 | 22.1800 | 21.4600 | 22.1700 | +44.148% | 61 | 1,672 | -84.980% |
| 2026-04-29 | 15.3700 | 15.3800 | 15.3700 | 15.3800 | +4.555% | 2 | 1,663 | -78.349% |
| 2026-04-28 | 14.7400 | 14.7400 | 14.7100 | 14.7100 | -9.755% | 2 | 1,664 | -77.362% |
| 2026-04-27 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -0.123% | 7 | 1,664 | -79.571% |
| 2026-04-24 | 16.3200 | 16.3500 | 16.3200 | 16.3200 | +22.799% | 4 | 1,664 | -79.596% |
| 2026-04-22 | 13.3000 | 13.3000 | 13.2900 | 13.2900 | +8.934% | 2 | 1,664 | -74.944% |
| 2026-04-17 | 11.6600 | 12.2000 | 11.6600 | 12.2000 | +17.308% | 5 | 1,664 | -72.705% |
| 2026-04-16 | 9.9500 | 10.4000 | 9.9500 | 10.4000 | +105.941% | 3 | 1,666 | -67.981% |
| 2026-04-10 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +5.208% | 5 | 1,667 | -34.059% |
| 2026-04-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +34.078% | 1 | 1,672 | -30.625% |
| 2026-04-07 | 3.2500 | 3.5800 | 3.2500 | 3.5800 | +5.917% | 4 | 1,671 | -6.983% |
| 2026-04-01 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | +12.667% | 2 | 1,669 | -1.479% |
| 2026-03-31 | 2.6100 | 3.0000 | 2.6100 | 3.0000 | +8.696% | 3 | 1,669 | +11.000% |
| 2026-03-30 | 2.6400 | 2.7600 | 2.6400 | 2.7600 | -4.498% | 2 | 1,669 | +20.652% |
| 2026-03-27 | 3.0200 | 3.0400 | 2.6300 | 2.8900 | -16.715% | 1,573 | 1,668 | +15.225% |
| 2026-03-26 | 3.6400 | 3.8600 | 3.4000 | 3.4700 | -21.136% | 978 | 636 | -4.035% |
| 2026-03-25 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.124% | 5 | 110 | -24.318% |
| 2026-03-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.626% | 1 | 105 | -25.169% |
| 2026-03-23 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +5.543% | 5 | 104 | -27.133% |
| 2026-03-20 | 4.1200 | 4.3300 | 4.1200 | 4.3300 | 0.000% | 139 | 99 | -23.095% |