QQQ270319C00795000
QQQ Mar 19 2027 795.00 Call
optionOPRA
EODNov 5, 2026
3.00USD-53.560%(-3.46)421Vol4,145OI
QQQ270319C00795000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.8000 | 4.8000 | 3.0000 | 3.0000 | -53.560% | 421 | 4,232 | 0.000% |
| 2026-11-04 | 7.8500 | 8.3100 | 6.4100 | 6.4600 | -2.711% | 52 | 4,219 | -53.560% |
| 2026-11-03 | 6.7200 | 6.8100 | 6.6400 | 6.6400 | +5.901% | 18 | 4,234 | -54.819% |
| 2026-11-02 | 7.5400 | 8.4000 | 6.2700 | 6.2700 | -11.814% | 554 | 3,850 | -52.153% |
| 2026-10-30 | 7.3500 | 7.3500 | 6.7400 | 7.1100 | -32.286% | 86 | 3,840 | -57.806% |
| 2026-10-29 | 11.0100 | 12.2300 | 10.5000 | 10.5000 | -30.000% | 38 | 3,846 | -71.429% |
| 2026-10-28 | 14.7300 | 15.0000 | 14.0000 | 15.0000 | +6.990% | 6 | 3,844 | -80.000% |
| 2026-10-27 | 13.2300 | 14.0200 | 13.2000 | 14.0200 | +15.868% | 54 | 3,838 | -78.602% |
| 2026-10-26 | 12.4700 | 12.4700 | 11.8200 | 12.1000 | +7.365% | 8 | 3,830 | -75.207% |
| 2026-10-23 | 11.2200 | 11.6900 | 11.1600 | 11.2700 | +2.176% | 54 | 3,802 | -73.381% |
| 2026-10-22 | 11.6400 | 11.6800 | 10.4700 | 11.0300 | -28.930% | 47 | 3,788 | -72.801% |
| 2026-10-21 | 14.6700 | 15.7100 | 14.2500 | 15.5200 | +19.110% | 18 | 3,782 | -80.670% |
| 2026-10-20 | 11.9500 | 14.5800 | 11.9300 | 13.0300 | -5.029% | 38 | 3,773 | -76.976% |
| 2026-10-19 | 13.4500 | 14.1800 | 13.4500 | 13.7200 | +22.609% | 97 | 3,741 | -78.134% |
| 2026-10-16 | 14.2000 | 14.2000 | 11.1900 | 11.1900 | -24.899% | 8 | 3,736 | -73.190% |
| 2026-10-15 | 13.6200 | 15.6700 | 13.6200 | 14.9000 | -9.752% | 135 | 3,846 | -79.866% |
| 2026-10-14 | 19.2300 | 19.2300 | 16.4800 | 16.5100 | -23.847% | 517 | 3,386 | -81.829% |
| 2026-10-13 | 21.0400 | 21.6800 | 21.0400 | 21.6800 | -7.548% | 184 | 3,465 | -86.162% |
| 2026-10-12 | 24.4400 | 24.4400 | 23.3800 | 23.4500 | -17.400% | 31 | 3,441 | -87.207% |
| 2026-10-08 | 28.4200 | 28.4300 | 28.3900 | 28.3900 | -11.996% | 4 | 3,443 | -89.433% |
| 2026-10-06 | 33.9700 | 34.4400 | 32.2600 | 32.2600 | +4.368% | 285 | 3,343 | -90.701% |
| 2026-10-05 | 29.9100 | 31.0600 | 29.8600 | 30.9100 | +9.223% | 65 | 3,310 | -90.294% |
| 2026-10-02 | 29.0600 | 29.3300 | 28.1200 | 28.3000 | +7.605% | 23 | 3,307 | -89.399% |
| 2026-10-01 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +1.859% | 1 | 3,307 | -88.593% |
| 2026-09-30 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | +8.899% | 20 | 3,327 | -88.381% |
| 2026-09-29 | 23.8200 | 23.8300 | 23.7100 | 23.7100 | -1.167% | 112 | 3,289 | -87.347% |
| 2026-09-28 | 23.3900 | 23.9900 | 21.7900 | 23.9900 | -13.550% | 17 | 3,289 | -87.495% |
| 2026-09-25 | 27.3500 | 27.7500 | 26.0500 | 27.7500 | +5.233% | 10 | 3,295 | -89.189% |
| 2026-09-24 | 25.0800 | 26.4300 | 25.0800 | 26.3700 | +2.968% | 24 | 3,273 | -88.623% |
| 2026-09-23 | 27.9900 | 28.0300 | 25.6100 | 25.6100 | -11.507% | 24 | 3,271 | -88.286% |
| 2026-09-22 | 27.9200 | 28.9600 | 27.3500 | 28.9400 | +9.125% | 179 | 3,303 | -89.634% |
| 2026-09-21 | 24.5600 | 26.5200 | 24.5600 | 26.5200 | +60.436% | 16 | 3,293 | -88.688% |
| 2026-09-18 | 17.1200 | 17.1200 | 16.5300 | 16.5300 | -0.780% | 30 | 3,279 | -81.851% |
| 2026-09-17 | 16.6600 | 16.7000 | 16.2600 | 16.6600 | +27.957% | 6 | 3,278 | -81.993% |
| 2026-09-16 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -5.447% | 1 | 3,278 | -76.959% |
| 2026-09-15 | 14.1300 | 14.1300 | 13.7700 | 13.7700 | -22.553% | 4 | 3,277 | -78.214% |
| 2026-09-11 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | +7.302% | 1 | 3,278 | -83.127% |
| 2026-09-10 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -12.095% | 1 | 3,292 | -81.895% |
| 2026-09-09 | 18.9400 | 19.3500 | 18.8500 | 18.8500 | -5.419% | 17 | 3,278 | -84.085% |
| 2026-09-08 | 19.9100 | 19.9300 | 19.9100 | 19.9300 | +4.950% | 2 | 3,277 | -84.947% |
| 2026-09-04 | 18.8700 | 18.9900 | 18.8700 | 18.9900 | +4.055% | 32 | 3,275 | -84.202% |
| 2026-09-03 | 16.4100 | 18.2800 | 16.4100 | 18.2500 | +18.893% | 3 | 3,272 | -83.562% |
| 2026-09-02 | 15.5300 | 15.5300 | 15.3300 | 15.3500 | -5.247% | 6 | 3,276 | -80.456% |
| 2026-09-01 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -12.997% | 1 | 3,276 | -81.481% |
| 2026-08-31 | 18.5800 | 18.6900 | 18.2500 | 18.6200 | -7.501% | 18 | 3,272 | -83.888% |
| 2026-08-28 | 19.9100 | 20.1300 | 19.9100 | 20.1300 | -10.294% | 6 | 6,692 | -85.097% |
| 2026-08-27 | 21.6000 | 22.4400 | 21.6000 | 22.4400 | +10.542% | 3,590 | 4,735 | -86.631% |
| 2026-08-26 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +5.455% | 1 | 4,735 | -85.222% |
| 2026-08-24 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -13.561% | 3 | 4,733 | -84.416% |
| 2026-08-21 | 22.1800 | 22.2700 | 22.1800 | 22.2700 | -10.920% | 10 | 4,728 | -86.529% |
| 2026-08-18 | 25.0400 | 25.3100 | 24.9600 | 25.0000 | -17.871% | 5 | 4,726 | -88.000% |
| 2026-08-14 | 30.9800 | 30.9800 | 30.4200 | 30.4400 | -2.934% | 16 | 4,725 | -90.145% |
| 2026-08-13 | 32.1900 | 32.6000 | 31.3600 | 31.3600 | +12.361% | 16 | 4,721 | -90.434% |
| 2026-08-12 | 29.1900 | 29.2500 | 27.7900 | 27.9100 | +5.800% | 33 | 4,715 | -89.251% |
| 2026-08-11 | 28.4400 | 28.5900 | 26.2800 | 26.3800 | -7.794% | 24 | 4,705 | -88.628% |
| 2026-08-10 | 29.9900 | 29.9900 | 28.3700 | 28.6100 | -2.951% | 36 | 4,709 | -89.514% |
| 2026-08-07 | 30.4300 | 30.4300 | 29.1100 | 29.4800 | +7.083% | 13 | 4,699 | -89.824% |
| 2026-08-06 | 27.8100 | 28.0200 | 27.5000 | 27.5300 | -10.820% | 33 | 4,687 | -89.103% |
| 2026-08-05 | 31.5800 | 31.5800 | 30.7300 | 30.8700 | -10.105% | 32 | 4,657 | -90.282% |
| 2026-08-04 | 29.2000 | 34.3400 | 29.2000 | 34.3400 | +83.440% | 264 | 4,616 | -91.264% |
| 2026-07-31 | 18.3000 | 19.0000 | 17.9700 | 18.7200 | +7.339% | 54 | 4,629 | -83.974% |
| 2026-07-30 | 17.1000 | 17.4400 | 17.1000 | 17.4400 | +12.010% | 5 | 4,631 | -82.798% |
| 2026-07-29 | 15.3500 | 15.5700 | 15.3500 | 15.5700 | -6.205% | 2 | 4,640 | -80.732% |
| 2026-07-28 | 15.9700 | 17.0700 | 15.9700 | 16.6000 | -10.992% | 13 | 4,640 | -81.928% |
| 2026-07-27 | 21.2800 | 21.5000 | 18.6500 | 18.6500 | -9.024% | 86 | 4,683 | -83.914% |
| 2026-07-24 | 22.4400 | 22.7700 | 20.5000 | 20.5000 | -12.766% | 32 | 4,667 | -85.366% |
| 2026-07-23 | 24.5000 | 24.5000 | 23.5000 | 23.5000 | -18.118% | 85 | 4,652 | -87.234% |
| 2026-07-22 | 28.6300 | 28.7000 | 28.6300 | 28.7000 | +11.586% | 7 | 4,647 | -89.547% |
| 2026-07-20 | 26.4200 | 26.4200 | 25.7200 | 25.7200 | -1.077% | 2 | 4,647 | -88.336% |
| 2026-07-17 | 27.0000 | 27.0000 | 26.0000 | 26.0000 | -7.143% | 6 | 4,641 | -88.462% |
| 2026-07-16 | 30.1000 | 30.1000 | 28.0000 | 28.0000 | -18.981% | 11 | 4,630 | -89.286% |
| 2026-07-14 | 34.4900 | 34.5600 | 34.4900 | 34.5600 | +6.273% | 2 | 4,632 | -91.319% |
| 2026-07-13 | 34.3700 | 34.3900 | 32.5200 | 32.5200 | -15.312% | 60 | 4,645 | -90.775% |
| 2026-07-10 | 37.0000 | 38.4000 | 37.0000 | 38.4000 | +1.053% | 19 | 4,662 | -92.188% |
| 2026-07-09 | 37.0000 | 38.4500 | 37.0000 | 38.0000 | +24.795% | 15 | 4,675 | -92.105% |
| 2026-07-08 | 31.1600 | 31.1600 | 30.4500 | 30.4500 | -4.844% | 371 | 4,696 | -90.148% |
| 2026-07-07 | 34.6700 | 34.6700 | 32.0000 | 32.0000 | -20.517% | 52 | 4,681 | -90.625% |
| 2026-07-06 | 39.4900 | 40.2600 | 39.4900 | 40.2600 | +18.412% | 7 | 4,688 | -92.548% |
| 2026-07-02 | 40.5100 | 42.7800 | 34.0000 | 34.0000 | -19.048% | 160 | 11,358 | -91.176% |
| 2026-07-01 | 41.3500 | 43.3600 | 41.0000 | 42.0000 | -9.580% | 29,920 | 30,008 | -92.857% |
| 2026-06-30 | 43.3000 | 46.4800 | 43.3000 | 46.4500 | +13.459% | 156 | 30,012 | -93.541% |
| 2026-06-29 | 40.9400 | 40.9400 | 40.9400 | 40.9400 | +10.024% | 1 | 30,012 | -92.672% |
| 2026-06-26 | 37.2100 | 37.2100 | 37.2100 | 37.2100 | -6.319% | 1 | 30,014 | -91.938% |
| 2026-06-25 | 38.9600 | 39.7600 | 38.9600 | 39.7200 | +10.610% | 4 | 30,012 | -92.447% |
| 2026-06-24 | 37.1500 | 38.2000 | 35.9100 | 35.9100 | -12.436% | 6 | 30,014 | -91.646% |
| 2026-06-23 | 39.9700 | 42.9200 | 39.9700 | 41.0100 | -17.319% | 39 | 30,014 | -92.685% |
| 2026-06-22 | 49.6000 | 49.6000 | 49.6000 | 49.6000 | -0.840% | 5 | 30,019 | -93.952% |
| 2026-06-18 | 48.2100 | 50.5500 | 47.7900 | 50.0200 | +9.549% | 7 | 30,017 | -94.002% |
| 2026-06-17 | 47.0900 | 47.0900 | 45.6600 | 45.6600 | -0.436% | 16 | 30,019 | -93.430% |
| 2026-06-16 | 50.8000 | 50.8000 | 45.8600 | 45.8600 | -10.184% | 43 | 30,010 | -93.458% |
| 2026-06-15 | 48.3700 | 51.1400 | 48.1800 | 51.0600 | +28.777% | 87 | 30,052 | -94.125% |
| 2026-06-11 | 39.3800 | 39.6500 | 39.3800 | 39.6500 | +21.775% | 22 | 30,052 | -92.434% |
| 2026-06-10 | 36.3200 | 36.3200 | 32.4500 | 32.5600 | -4.235% | 115 | 30,054 | -90.786% |
| 2026-06-09 | 35.4300 | 36.1700 | 32.0000 | 34.0000 | -11.894% | 7 | 30,053 | -91.176% |
| 2026-06-08 | 37.5300 | 40.0800 | 37.1100 | 38.5900 | +9.600% | 44 | 30,042 | -92.226% |
| 2026-06-05 | 43.8100 | 43.8200 | 35.2100 | 35.2100 | -29.678% | 143 | 30,043 | -91.480% |
| 2026-06-04 | 46.3600 | 50.0700 | 46.3600 | 50.0700 | -2.169% | 6 | 30,043 | -94.008% |
| 2026-06-03 | 52.3800 | 52.3800 | 50.6900 | 51.1800 | -0.641% | 80 | 30,044 | -94.138% |
| 2026-06-02 | 49.0800 | 51.5100 | 49.0800 | 51.5100 | +1.698% | 4 | 30,043 | -94.176% |
| 2026-06-01 | 45.8400 | 50.6500 | 45.8100 | 50.6500 | +10.493% | 203 | 30,244 | -94.077% |
| 2026-05-29 | 48.0000 | 48.0000 | 45.7900 | 45.8400 | +0.991% | 3 | 30,244 | -93.455% |
| 2026-05-28 | 41.7700 | 45.4500 | 41.7700 | 45.3900 | +7.815% | 15 | 30,244 | -93.391% |
| 2026-05-27 | 42.0200 | 42.4500 | 40.9800 | 42.1000 | -0.496% | 15 | 30,243 | -92.874% |
| 2026-05-26 | 40.6200 | 43.4000 | 40.6200 | 42.3100 | +16.460% | 31,038 | 2,219 | -92.909% |
| 2026-05-22 | 36.3300 | 36.3300 | 36.3300 | 36.3300 | +9.825% | 1 | 2,219 | -91.742% |
| 2026-05-21 | 31.5800 | 33.0800 | 31.5700 | 33.0800 | +1.722% | 7 | 2,214 | -90.931% |
| 2026-05-20 | 33.0500 | 33.0500 | 32.0700 | 32.5200 | +10.387% | 10 | 2,207 | -90.775% |
| 2026-05-19 | 26.5800 | 29.4600 | 26.5800 | 29.4600 | +1.307% | 24 | 2,201 | -89.817% |
| 2026-05-18 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | -14.117% | 2 | 2,200 | -89.684% |
| 2026-05-15 | 34.4800 | 34.9400 | 33.8600 | 33.8600 | -14.213% | 6 | 2,205 | -91.140% |
| 2026-05-14 | 38.4300 | 40.3500 | 38.4200 | 39.4700 | +9.214% | 1,017 | 2,205 | -92.399% |
| 2026-05-13 | 36.1400 | 36.1400 | 36.1400 | 36.1400 | +15.206% | 8 | 2,136 | -91.699% |
| 2026-05-12 | 28.2900 | 31.3800 | 28.2900 | 31.3700 | -10.754% | 67 | 2,136 | -90.437% |
| 2026-05-11 | 33.9400 | 35.3500 | 33.6900 | 35.1500 | +5.556% | 160 | 2,136 | -91.465% |
| 2026-05-08 | 31.7000 | 33.3000 | 31.7000 | 33.3000 | +29.421% | 2 | 2,183 | -90.991% |
| 2026-05-07 | 26.4800 | 26.8600 | 24.8500 | 25.7300 | +10.857% | 130 | 2,183 | -88.340% |
| 2026-05-06 | 23.3200 | 23.3200 | 23.2100 | 23.2100 | +15.358% | 10 | 2,182 | -87.075% |
| 2026-05-05 | 19.9500 | 20.1500 | 19.9500 | 20.1200 | +17.045% | 131 | 2,182 | -85.089% |
| 2026-05-04 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | -3.751% | 1 | 2,182 | -82.548% |
| 2026-05-01 | 17.8600 | 17.8600 | 17.8600 | 17.8600 | +23.088% | 2 | 2,183 | -83.203% |
| 2026-04-29 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | +10.342% | 2 | 2,183 | -79.325% |
| 2026-04-28 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -14.332% | 106 | 2,183 | -77.186% |
| 2026-04-27 | 15.1900 | 15.3500 | 15.1900 | 15.3500 | +9.408% | 40 | 2,177 | -80.456% |
| 2026-04-24 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +13.695% | 1 | 2,161 | -78.617% |
| 2026-04-23 | 12.2700 | 12.4700 | 12.1500 | 12.3400 | +13.733% | 346 | 2,160 | -75.689% |
| 2026-04-20 | 11.2800 | 11.2800 | 10.8500 | 10.8500 | -4.152% | 3 | 2,160 | -72.350% |
| 2026-04-17 | 11.3300 | 11.3300 | 11.3200 | 11.3200 | +141.880% | 2 | 2,161 | -73.498% |
| 2026-04-10 | 4.9400 | 4.9400 | 4.6800 | 4.6800 | +14.146% | 2 | 2,162 | -35.897% |
| 2026-04-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.393% | 1 | 2,163 | -26.829% |
| 2026-04-08 | 4.5400 | 4.5400 | 4.3800 | 4.3800 | +41.748% | 101 | 2,163 | -31.507% |
| 2026-04-07 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | -3.438% | 2 | 2,213 | -2.913% |
| 2026-04-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +30.612% | 1 | 2,212 | -6.250% |
| 2026-03-30 | 2.2700 | 2.5000 | 2.2700 | 2.4500 | -6.844% | 1,743 | 2,211 | +22.449% |
| 2026-03-27 | 2.7700 | 2.7800 | 2.4400 | 2.6300 | -15.974% | 1,161 | 908 | +14.068% |
| 2026-03-26 | 3.2200 | 3.2700 | 3.1300 | 3.1300 | -20.558% | 600 | 286 | -4.153% |
| 2026-03-24 | 4.0800 | 4.0800 | 3.9200 | 3.9400 | -5.516% | 97 | 72 | -23.858% |
| 2026-03-23 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +1.707% | 6 | 49 | -28.058% |
| 2026-03-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -7.449% | 2 | 49 | -26.829% |
| 2026-03-19 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -7.708% | 18 | 49 | -32.280% |
| 2026-03-18 | 5.0800 | 5.0900 | 4.8000 | 4.8000 | -8.571% | 15 | 31 | -37.500% |
| 2026-03-17 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -2.235% | 10 | 16 | -42.857% |
| 2026-03-09 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 0.000% | 6 | 6 | -44.134% |