QQQ270319C00805000
QQQ Mar 19 2027 805.00 Call
optionOPRA
EODNov 5, 2026
2.48USD-56.870%(-3.27)180Vol14,783OI
QQQ270319C00805000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.9500 | 3.9500 | 2.4800 | 2.4800 | -56.870% | 180 | 14,752 | 0.000% |
| 2026-11-04 | 5.7400 | 6.7100 | 5.7300 | 5.7500 | +3.604% | 71 | 14,753 | -56.870% |
| 2026-11-03 | 5.6200 | 5.6200 | 5.3700 | 5.5500 | +9.467% | 17 | 14,747 | -55.315% |
| 2026-11-02 | 6.1100 | 6.8600 | 5.0700 | 5.0700 | -12.586% | 283 | 14,714 | -51.085% |
| 2026-10-30 | 6.5800 | 6.6600 | 5.4600 | 5.8000 | -31.523% | 199 | 14,605 | -57.241% |
| 2026-10-29 | 10.5900 | 10.5900 | 8.4700 | 8.4700 | -30.288% | 41 | 19,064 | -70.720% |
| 2026-10-28 | 11.6400 | 12.2500 | 11.3800 | 12.1500 | +5.013% | 20,159 | 28,365 | -79.588% |
| 2026-10-27 | 10.1200 | 11.8300 | 10.1200 | 11.5700 | +14.896% | 87 | 28,393 | -78.565% |
| 2026-10-26 | 10.3000 | 10.4000 | 10.0700 | 10.0700 | +12.263% | 12 | 28,394 | -75.372% |
| 2026-10-23 | 9.3300 | 9.3300 | 8.9700 | 8.9700 | +1.816% | 8 | 28,389 | -72.352% |
| 2026-10-22 | 10.4500 | 10.4500 | 8.7600 | 8.8100 | -31.969% | 44 | 28,392 | -71.850% |
| 2026-10-21 | 11.7500 | 13.3000 | 11.7500 | 12.9500 | +20.915% | 52 | 28,407 | -80.849% |
| 2026-10-20 | 11.5900 | 11.8900 | 10.7100 | 10.7100 | -5.137% | 122 | 28,395 | -76.844% |
| 2026-10-19 | 10.5500 | 11.6800 | 10.5500 | 11.2900 | +26.570% | 20,021 | 17,084 | -78.034% |
| 2026-10-16 | 11.7000 | 11.7000 | 8.8700 | 8.9200 | -32.932% | 85 | 17,037 | -72.197% |
| 2026-10-15 | 11.0800 | 13.4400 | 11.0600 | 13.3000 | -2.278% | 116 | 17,050 | -81.353% |
| 2026-10-14 | 16.2000 | 16.2000 | 13.6000 | 13.6100 | -25.014% | 6 | 17,066 | -81.778% |
| 2026-10-13 | 18.3800 | 18.3800 | 17.5100 | 18.1500 | -6.298% | 20 | 17,065 | -86.336% |
| 2026-10-12 | 20.7500 | 20.7500 | 19.3700 | 19.3700 | -12.590% | 9 | 17,064 | -87.197% |
| 2026-10-09 | 22.3600 | 22.3600 | 22.1600 | 22.1600 | +3.794% | 13 | 17,064 | -88.809% |
| 2026-10-08 | 24.4200 | 24.4200 | 21.3500 | 21.3500 | -18.729% | 20 | 17,457 | -88.384% |
| 2026-10-07 | 25.2600 | 26.2700 | 24.8200 | 26.2700 | -5.775% | 22 | 18,355 | -90.560% |
| 2026-10-06 | 29.6700 | 30.0600 | 27.8800 | 27.8800 | +5.726% | 10,448 | 18,532 | -91.105% |
| 2026-10-05 | 24.9100 | 26.3700 | 24.9100 | 26.3700 | +6.416% | 55 | 18,525 | -90.595% |
| 2026-10-02 | 25.1600 | 25.2800 | 24.4800 | 24.7800 | +10.036% | 873 | 18,078 | -89.992% |
| 2026-10-01 | 20.7900 | 22.5800 | 20.6700 | 22.5200 | +0.491% | 674 | 18,124 | -88.988% |
| 2026-09-30 | 23.0000 | 23.0000 | 22.4100 | 22.4100 | +6.613% | 11 | 18,115 | -88.934% |
| 2026-09-29 | 20.4900 | 21.0200 | 20.0900 | 21.0200 | +0.815% | 25 | 18,111 | -88.202% |
| 2026-09-28 | 19.6600 | 20.8500 | 18.6800 | 20.8500 | -12.652% | 41 | 18,109 | -88.106% |
| 2026-09-25 | 23.1000 | 23.8700 | 22.5400 | 23.8700 | +6.136% | 25 | 18,113 | -89.610% |
| 2026-09-24 | 20.7400 | 23.5000 | 20.7400 | 22.4900 | -0.044% | 19 | 18,110 | -88.973% |
| 2026-09-23 | 24.4800 | 24.4800 | 22.1100 | 22.5000 | -12.959% | 28 | 18,112 | -88.978% |
| 2026-09-22 | 24.2800 | 25.9400 | 24.2500 | 25.8500 | +10.235% | 693 | 17,603 | -90.406% |
| 2026-09-21 | 18.7500 | 23.4500 | 18.7500 | 23.4500 | +61.724% | 43 | 17,604 | -89.424% |
| 2026-09-18 | 14.2600 | 14.5000 | 14.2400 | 14.5000 | +5.149% | 3 | 17,604 | -82.897% |
| 2026-09-17 | 13.5500 | 13.7900 | 13.5500 | 13.7900 | +8.840% | 8 | 17,604 | -82.016% |
| 2026-09-16 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +9.697% | 2 | 17,604 | -80.426% |
| 2026-09-15 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -13.223% | 1 | 17,604 | -78.528% |
| 2026-09-14 | 12.2500 | 13.5500 | 12.2500 | 13.3100 | -11.971% | 8 | 17,604 | -81.367% |
| 2026-09-11 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | +4.276% | 5 | 17,609 | -83.598% |
| 2026-09-10 | 14.9000 | 14.9000 | 14.5000 | 14.5000 | -15.550% | 5 | 17,612 | -82.897% |
| 2026-09-08 | 17.1000 | 17.1700 | 17.1000 | 17.1700 | +5.988% | 3 | 17,610 | -85.556% |
| 2026-09-04 | 16.1500 | 16.2300 | 16.1400 | 16.2000 | +5.263% | 15 | 17,611 | -84.691% |
| 2026-09-03 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | +18.476% | 3 | 17,614 | -83.886% |
| 2026-09-02 | 12.9500 | 12.9900 | 12.9500 | 12.9900 | -10.966% | 2 | 17,625 | -80.908% |
| 2026-09-01 | 14.1400 | 14.5900 | 14.1400 | 14.5900 | -8.469% | 5 | 17,626 | -83.002% |
| 2026-08-31 | 15.7900 | 15.9900 | 15.6300 | 15.9400 | -7.861% | 13 | 17,624 | -84.442% |
| 2026-08-28 | 19.9200 | 19.9200 | 17.1300 | 17.3000 | -11.645% | 63 | 17,617 | -85.665% |
| 2026-08-27 | 19.3200 | 19.5800 | 18.8700 | 19.5800 | +12.723% | 10 | 17,616 | -87.334% |
| 2026-08-26 | 17.2700 | 17.3700 | 17.2700 | 17.3700 | -1.363% | 15 | 17,621 | -85.723% |
| 2026-08-24 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | -9.274% | 1 | 17,620 | -85.917% |
| 2026-08-21 | 18.7200 | 19.4100 | 18.7200 | 19.4100 | +1.464% | 22 | 17,620 | -87.223% |
| 2026-08-20 | 19.1000 | 19.1300 | 18.9300 | 19.1300 | -11.599% | 354 | 17,619 | -87.036% |
| 2026-08-19 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | -1.187% | 4 | 17,619 | -88.540% |
| 2026-08-18 | 23.0000 | 23.4000 | 21.9000 | 21.9000 | -18.100% | 24 | 17,617 | -88.676% |
| 2026-08-17 | 26.7300 | 26.7400 | 26.7300 | 26.7400 | -1.073% | 2 | 17,618 | -90.726% |
| 2026-08-14 | 27.5600 | 27.5600 | 27.0200 | 27.0300 | -6.243% | 29 | 17,618 | -90.825% |
| 2026-08-13 | 28.1700 | 29.0800 | 27.9200 | 28.8300 | +17.482% | 48 | 17,617 | -91.398% |
| 2026-08-12 | 25.8900 | 25.9500 | 24.5400 | 24.5400 | +4.559% | 49 | 17,609 | -89.894% |
| 2026-08-11 | 24.6100 | 24.6100 | 23.4700 | 23.4700 | -8.105% | 3 | 17,611 | -89.433% |
| 2026-08-10 | 26.7600 | 26.7600 | 25.4100 | 25.5400 | -2.295% | 6 | 17,611 | -90.290% |
| 2026-08-07 | 27.0000 | 27.1600 | 26.1400 | 26.1400 | +5.318% | 26 | 17,610 | -90.513% |
| 2026-08-06 | 24.9200 | 24.9200 | 24.5500 | 24.8200 | -10.332% | 47 | 17,603 | -90.008% |
| 2026-08-05 | 33.0100 | 33.0100 | 27.6700 | 27.6800 | -11.282% | 44 | 17,594 | -91.040% |
| 2026-08-04 | 21.4400 | 31.2000 | 21.4400 | 31.2000 | +60.659% | 10,567 | 10,240 | -92.051% |
| 2026-08-03 | 19.3500 | 19.4200 | 19.3500 | 19.4200 | +19.287% | 2 | 10,240 | -87.230% |
| 2026-07-31 | 16.0000 | 16.3300 | 16.0000 | 16.2800 | +2.454% | 7 | 10,242 | -84.767% |
| 2026-07-30 | 15.1800 | 15.8900 | 15.1800 | 15.8900 | +9.586% | 8 | 10,235 | -84.393% |
| 2026-07-29 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -2.159% | 1 | 10,234 | -82.897% |
| 2026-07-28 | 14.2700 | 15.1000 | 14.2700 | 14.8200 | -7.375% | 3 | 10,231 | -83.266% |
| 2026-07-27 | 17.4500 | 17.4500 | 15.5000 | 16.0000 | -9.859% | 13 | 10,230 | -84.500% |
| 2026-07-24 | 19.5900 | 19.5900 | 17.5500 | 17.7500 | -18.578% | 7 | 10,230 | -86.028% |
| 2026-07-23 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -14.038% | 1 | 10,230 | -88.624% |
| 2026-07-22 | 25.4500 | 25.4500 | 25.3600 | 25.3600 | -1.323% | 2 | 10,229 | -90.221% |
| 2026-07-21 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +13.969% | 1 | 10,229 | -90.350% |
| 2026-07-17 | 22.7300 | 22.8600 | 22.4500 | 22.5500 | -23.559% | 7 | 10,228 | -89.002% |
| 2026-07-15 | 29.6000 | 29.6000 | 28.1500 | 29.5000 | -0.673% | 18 | 10,227 | -91.593% |
| 2026-07-13 | 30.0500 | 30.0500 | 29.6700 | 29.7000 | -13.562% | 4 | 10,226 | -91.650% |
| 2026-07-10 | 32.9200 | 34.3900 | 32.9200 | 34.3600 | +1.237% | 4 | 10,226 | -92.782% |
| 2026-07-09 | 33.5500 | 33.9400 | 33.5500 | 33.9400 | +17.034% | 4 | 10,228 | -92.693% |
| 2026-07-08 | 27.9700 | 29.0000 | 27.2000 | 29.0000 | -3.782% | 6 | 10,229 | -91.448% |
| 2026-07-07 | 30.1500 | 30.1500 | 30.1400 | 30.1400 | -15.787% | 4 | 10,231 | -91.772% |
| 2026-07-06 | 35.9200 | 35.9200 | 35.7900 | 35.7900 | +12.089% | 2 | 10,232 | -93.071% |
| 2026-07-02 | 37.2700 | 37.2700 | 31.0800 | 31.9300 | -17.194% | 5 | 10,233 | -92.233% |
| 2026-07-01 | 38.3000 | 39.0400 | 37.4800 | 38.5600 | -8.842% | 10,668 | 10,917 | -93.568% |
| 2026-06-30 | 42.3300 | 42.3300 | 42.2500 | 42.3000 | +26.005% | 64 | 10,870 | -94.137% |
| 2026-06-29 | 33.4800 | 33.6300 | 33.4800 | 33.5700 | +1.359% | 182 | 10,961 | -92.612% |
| 2026-06-26 | 33.6200 | 34.3100 | 33.1200 | 33.1200 | -9.459% | 79 | 10,995 | -92.512% |
| 2026-06-24 | 36.5600 | 36.5800 | 36.5600 | 36.5800 | -3.022% | 2 | 10,996 | -93.220% |
| 2026-06-23 | 38.9800 | 39.2000 | 37.7200 | 37.7200 | -20.085% | 20 | 10,982 | -93.425% |
| 2026-06-18 | 45.6000 | 47.2000 | 45.6000 | 47.2000 | +10.850% | 85 | 11,050 | -94.746% |
| 2026-06-17 | 43.1700 | 43.1700 | 41.5200 | 42.5800 | -0.792% | 19 | 11,043 | -94.176% |
| 2026-06-16 | 45.2200 | 45.2800 | 42.6600 | 42.9200 | -8.173% | 127 | 11,080 | -94.222% |
| 2026-06-15 | 44.2500 | 46.9200 | 44.0700 | 46.7400 | +22.838% | 25 | 11,080 | -94.694% |
| 2026-06-12 | 38.0700 | 38.0700 | 38.0500 | 38.0500 | +28.201% | 2 | 11,081 | -93.482% |
| 2026-06-10 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | -17.556% | 1 | 11,081 | -91.644% |
| 2026-06-08 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +16.921% | 1 | 11,082 | -93.111% |
| 2026-06-05 | 39.8600 | 39.8600 | 30.7400 | 30.7900 | -27.536% | 97 | 11,043 | -91.945% |
| 2026-06-04 | 42.4900 | 42.4900 | 42.4900 | 42.4900 | -9.480% | 5 | 11,043 | -94.163% |
| 2026-06-03 | 46.6900 | 48.0800 | 46.5700 | 46.9400 | -0.466% | 27 | 11,046 | -94.717% |
| 2026-06-02 | 45.1600 | 47.2400 | 45.1100 | 47.1600 | +6.216% | 9 | 11,049 | -94.741% |
| 2026-06-01 | 43.1000 | 44.4000 | 43.1000 | 44.4000 | +6.296% | 2 | 11,049 | -94.414% |
| 2026-05-29 | 42.5000 | 43.9400 | 41.5600 | 41.7700 | +0.845% | 71 | 11,107 | -94.063% |
| 2026-05-28 | 41.0100 | 41.4200 | 41.0100 | 41.4200 | +8.543% | 5 | 11,111 | -94.013% |
| 2026-05-27 | 39.5000 | 39.5000 | 37.0200 | 38.1600 | +3.780% | 14 | 11,114 | -93.501% |
| 2026-05-26 | 35.4300 | 39.6600 | 35.4000 | 36.7700 | +17.551% | 10,773 | 5,085 | -93.255% |
| 2026-05-22 | 32.9900 | 32.9900 | 31.2800 | 31.2800 | +5.249% | 22 | 5,085 | -92.072% |
| 2026-05-21 | 27.9600 | 29.7200 | 27.9300 | 29.7200 | +13.870% | 23 | 5,078 | -91.655% |
| 2026-05-19 | 23.5000 | 26.1000 | 23.5000 | 26.1000 | +3.040% | 8 | 5,076 | -90.498% |
| 2026-05-18 | 29.3500 | 29.3500 | 25.0000 | 25.3300 | -16.896% | 3 | 5,075 | -90.209% |
| 2026-05-15 | 30.7500 | 31.9000 | 30.4800 | 30.4800 | -14.430% | 709 | 4,470 | -91.864% |
| 2026-05-14 | 35.0300 | 36.9100 | 34.8600 | 35.6200 | +9.096% | 1,574 | 4,470 | -93.038% |
| 2026-05-13 | 32.6900 | 32.6900 | 32.6500 | 32.6500 | +4.782% | 30 | 4,441 | -92.404% |
| 2026-05-11 | 29.8800 | 31.7300 | 29.8800 | 31.1600 | +5.663% | 284 | 4,441 | -92.041% |
| 2026-05-08 | 29.5600 | 29.9000 | 29.3000 | 29.4900 | +24.852% | 50 | 4,335 | -91.590% |
| 2026-05-07 | 25.3000 | 25.3000 | 23.6200 | 23.6200 | +0.811% | 12 | 4,350 | -89.500% |
| 2026-05-06 | 20.8200 | 23.4300 | 20.8200 | 23.4300 | +28.173% | 111 | 4,340 | -89.415% |
| 2026-05-05 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | +22.438% | 1 | 4,296 | -86.433% |
| 2026-05-04 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -5.146% | 150 | 4,295 | -83.389% |
| 2026-05-01 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | +25.518% | 1 | 4,297 | -84.244% |
| 2026-04-30 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +0.723% | 2 | 4,297 | -80.223% |
| 2026-04-29 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -7.090% | 1 | 4,297 | -80.080% |
| 2026-04-27 | 13.2700 | 13.4500 | 13.2300 | 13.4000 | +1.515% | 29 | 4,298 | -81.493% |
| 2026-04-24 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +35.524% | 2 | 4,288 | -81.212% |
| 2026-04-22 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +4.844% | 1 | 4,288 | -74.538% |
| 2026-04-20 | 9.3000 | 9.3000 | 9.2900 | 9.2900 | +50.324% | 2 | 4,287 | -73.305% |
| 2026-04-15 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +15.299% | 6 | 4,287 | -59.871% |
| 2026-04-14 | 4.9900 | 5.3600 | 4.9900 | 5.3600 | +37.084% | 51 | 4,304 | -53.731% |
| 2026-04-08 | 3.8300 | 3.9100 | 3.8300 | 3.9100 | +22.571% | 2 | 4,338 | -36.573% |
| 2026-04-06 | 3.2500 | 3.2500 | 3.1900 | 3.1900 | +28.629% | 2 | 4,339 | -22.257% |
| 2026-03-31 | 2.1800 | 2.4900 | 2.1800 | 2.4800 | +22.167% | 103 | 4,339 | 0.000% |
| 2026-03-30 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -3.333% | 1 | 4,339 | +22.167% |
| 2026-03-27 | 2.3200 | 2.4500 | 2.0500 | 2.1000 | -22.509% | 1,545 | 4,338 | +18.095% |
| 2026-03-26 | 3.0000 | 3.0000 | 2.6600 | 2.7100 | -12.581% | 4,092 | 3,012 | -8.487% |
| 2026-03-25 | 3.4200 | 3.4200 | 3.1000 | 3.1000 | -15.068% | 4 | 56 | -20.000% |
| 2026-03-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -22.175% | 9 | 53 | -32.055% |
| 2026-03-09 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -6.012% | 1 | 46 | -47.122% |
| 2026-03-05 | 4.8500 | 5.0800 | 4.7500 | 4.9900 | -14.408% | 80 | 45 | -50.301% |
| 2026-02-27 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +11.900% | 2 | 5 | -57.461% |
| 2026-02-26 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 0.000% | 3 | 3 | -52.399% |