QQQ270319C00815000
QQQ Mar 19 2027 815.00 Call
optionOPRA
EODNov 5, 2026
1.95USD-55.581%(-2.44)54Vol9,253OI
QQQ270319C00815000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.6500 | 2.6900 | 1.9500 | 1.9500 | -55.581% | 54 | 9,292 | 0.000% |
| 2026-11-04 | 5.6100 | 5.6100 | 4.3900 | 4.3900 | -2.661% | 11 | 9,303 | -55.581% |
| 2026-11-03 | 4.5400 | 4.5400 | 4.3500 | 4.5100 | +6.619% | 12 | 9,305 | -56.763% |
| 2026-11-02 | 5.0100 | 5.5700 | 4.2300 | 4.2300 | -8.639% | 32 | 9,299 | -53.901% |
| 2026-10-30 | 5.3000 | 5.3900 | 4.4600 | 4.6300 | -38.267% | 134 | 9,281 | -57.883% |
| 2026-10-29 | 7.9800 | 8.0900 | 7.5000 | 7.5000 | -20.635% | 28 | 9,270 | -74.000% |
| 2026-10-28 | 9.5800 | 9.6100 | 9.3800 | 9.4500 | -1.151% | 16 | 9,271 | -79.365% |
| 2026-10-27 | 9.0000 | 9.7500 | 9.0000 | 9.5600 | +16.728% | 362 | 9,617 | -79.603% |
| 2026-10-26 | 8.0400 | 8.1900 | 7.7200 | 8.1900 | +9.786% | 122 | 9,582 | -76.190% |
| 2026-10-23 | 7.1900 | 7.9200 | 7.1900 | 7.4600 | +1.497% | 9 | 9,584 | -73.861% |
| 2026-10-22 | 8.4700 | 8.5300 | 7.1400 | 7.3500 | -30.791% | 152 | 9,556 | -73.469% |
| 2026-10-21 | 10.2300 | 10.7800 | 10.1500 | 10.6200 | +18.527% | 10 | 9,633 | -81.638% |
| 2026-10-20 | 8.3800 | 9.8900 | 8.3100 | 8.9600 | -3.135% | 80 | 9,592 | -78.237% |
| 2026-10-19 | 8.5400 | 9.5700 | 8.3900 | 9.2500 | +27.235% | 220 | 9,527 | -78.919% |
| 2026-10-16 | 8.5000 | 8.7100 | 7.1700 | 7.2700 | -34.505% | 33 | 9,525 | -73.177% |
| 2026-10-15 | 9.1100 | 11.1100 | 9.1100 | 11.1000 | +1.648% | 35 | 9,520 | -82.432% |
| 2026-10-14 | 13.1000 | 13.1000 | 10.9200 | 10.9200 | -28.299% | 206 | 9,520 | -82.143% |
| 2026-10-13 | 14.7200 | 15.2300 | 14.7200 | 15.2300 | -7.304% | 95 | 9,611 | -87.196% |
| 2026-10-12 | 17.5000 | 17.5000 | 16.4000 | 16.4300 | -12.513% | 8 | 9,610 | -88.131% |
| 2026-10-09 | 19.0200 | 19.0200 | 18.7800 | 18.7800 | +1.240% | 13 | 9,606 | -89.617% |
| 2026-10-08 | 21.4500 | 21.4500 | 17.8000 | 18.5500 | -18.640% | 12 | 13,148 | -89.488% |
| 2026-10-07 | 22.1700 | 22.8700 | 21.1000 | 22.8000 | -6.748% | 17,296 | 20,448 | -91.447% |
| 2026-10-06 | 25.3500 | 26.1900 | 24.4500 | 24.4500 | +7.473% | 2,829 | 22,378 | -92.025% |
| 2026-10-05 | 22.2900 | 22.7500 | 22.1600 | 22.7500 | +7.059% | 49 | 22,375 | -91.429% |
| 2026-10-02 | 21.8600 | 22.1700 | 21.2500 | 21.2500 | +10.504% | 23 | 22,376 | -90.824% |
| 2026-10-01 | 18.0900 | 19.6100 | 17.6400 | 19.2300 | -1.586% | 11 | 22,376 | -89.860% |
| 2026-09-30 | 19.2300 | 19.5400 | 19.2300 | 19.5400 | +9.591% | 6 | 22,436 | -90.020% |
| 2026-09-29 | 18.1400 | 18.2500 | 17.2000 | 17.8300 | +3.064% | 110 | 22,376 | -89.063% |
| 2026-09-28 | 18.0600 | 18.0600 | 15.9000 | 17.3000 | -16.182% | 33 | 22,372 | -88.728% |
| 2026-09-25 | 19.4000 | 20.6400 | 19.4000 | 20.6400 | +6.667% | 17 | 22,373 | -90.552% |
| 2026-09-24 | 19.9900 | 20.1500 | 19.3500 | 19.3500 | +1.682% | 7 | 22,428 | -89.922% |
| 2026-09-23 | 20.5600 | 20.5600 | 19.0300 | 19.0300 | -9.981% | 71 | 22,385 | -89.753% |
| 2026-09-22 | 20.9900 | 21.1400 | 20.7700 | 21.1400 | +10.392% | 33 | 22,380 | -90.776% |
| 2026-09-21 | 15.2000 | 19.2600 | 15.2000 | 19.1500 | +59.583% | 30 | 22,390 | -89.817% |
| 2026-09-17 | 11.6600 | 12.0000 | 11.6600 | 12.0000 | +32.013% | 3 | 22,390 | -83.750% |
| 2026-09-16 | 10.6300 | 10.7800 | 8.9000 | 9.0900 | -4.316% | 10 | 22,393 | -78.548% |
| 2026-09-15 | 10.3600 | 10.3600 | 9.5000 | 9.5000 | -17.391% | 2 | 22,393 | -79.474% |
| 2026-09-14 | 10.1300 | 11.5000 | 10.1300 | 11.5000 | -10.086% | 8 | 22,392 | -83.043% |
| 2026-09-11 | 13.2000 | 13.2000 | 12.7900 | 12.7900 | +1.427% | 6 | 22,393 | -84.754% |
| 2026-09-10 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -13.512% | 3 | 22,393 | -84.536% |
| 2026-09-08 | 14.8500 | 14.8500 | 14.5800 | 14.5800 | +10.455% | 2 | 22,391 | -86.626% |
| 2026-09-04 | 13.1600 | 13.2000 | 13.1600 | 13.2000 | +0.763% | 6 | 22,385 | -85.227% |
| 2026-09-03 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +19.744% | 3 | 22,385 | -85.115% |
| 2026-09-02 | 11.1300 | 11.1300 | 10.9000 | 10.9400 | -2.928% | 6 | 22,384 | -82.176% |
| 2026-09-01 | 11.6000 | 12.0600 | 11.2700 | 11.2700 | -16.457% | 9 | 22,383 | -82.697% |
| 2026-08-31 | 13.3600 | 13.6200 | 13.3200 | 13.4900 | -8.106% | 33 | 22,381 | -85.545% |
| 2026-08-28 | 15.3600 | 15.3600 | 14.6800 | 14.6800 | -11.673% | 6 | 22,382 | -86.717% |
| 2026-08-27 | 16.2000 | 16.8400 | 16.2000 | 16.6200 | +8.841% | 29 | 22,376 | -88.267% |
| 2026-08-26 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +0.792% | 1 | 22,376 | -87.230% |
| 2026-08-25 | 15.9000 | 15.9000 | 15.1500 | 15.1500 | +3.767% | 2 | 22,375 | -87.129% |
| 2026-08-24 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -7.302% | 2 | 22,375 | -86.644% |
| 2026-08-21 | 15.9000 | 15.9000 | 15.7500 | 15.7500 | -1.254% | 16 | 22,370 | -87.619% |
| 2026-08-20 | 16.5000 | 16.7700 | 15.9500 | 15.9500 | -11.487% | 2,258 | 20,367 | -87.774% |
| 2026-08-19 | 18.5500 | 19.0500 | 18.0200 | 18.0200 | -6.390% | 58 | 20,440 | -89.179% |
| 2026-08-18 | 19.3300 | 19.5000 | 19.0600 | 19.2500 | -18.639% | 52 | 20,431 | -89.870% |
| 2026-08-17 | 24.4800 | 24.8200 | 23.6600 | 23.6600 | -2.231% | 8 | 20,428 | -91.758% |
| 2026-08-14 | 25.7500 | 25.9300 | 24.2000 | 24.2000 | -5.616% | 8 | 20,421 | -91.942% |
| 2026-08-13 | 25.8200 | 26.6800 | 24.7600 | 25.6400 | +18.375% | 20,869 | 4,464 | -92.395% |
| 2026-08-11 | 21.7400 | 21.7400 | 21.6600 | 21.6600 | -6.315% | 40 | 4,465 | -90.997% |
| 2026-08-10 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | +0.697% | 1 | 4,465 | -91.566% |
| 2026-08-07 | 22.8500 | 22.9600 | 22.5500 | 22.9600 | +5.758% | 14 | 4,456 | -91.507% |
| 2026-08-06 | 22.7500 | 23.5200 | 21.7100 | 21.7100 | -11.676% | 8 | 4,449 | -91.018% |
| 2026-08-05 | 29.7900 | 29.7900 | 24.5800 | 24.5800 | -6.040% | 12 | 4,447 | -92.067% |
| 2026-08-04 | 21.5700 | 26.1600 | 21.4800 | 26.1600 | +97.434% | 189 | 4,452 | -92.546% |
| 2026-07-30 | 11.8500 | 13.2500 | 11.8500 | 13.2500 | +10.509% | 23 | 4,454 | -85.283% |
| 2026-07-29 | 10.8200 | 11.9900 | 10.5800 | 11.9900 | -3.306% | 191 | 4,453 | -83.736% |
| 2026-07-28 | 11.6000 | 12.4000 | 11.6000 | 12.4000 | -8.148% | 2 | 4,452 | -84.274% |
| 2026-07-27 | 15.2800 | 15.2800 | 13.5000 | 13.5000 | -12.959% | 2 | 4,450 | -85.556% |
| 2026-07-24 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -17.588% | 1 | 4,450 | -87.427% |
| 2026-07-23 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | -16.318% | 1 | 4,449 | -89.639% |
| 2026-07-22 | 22.5500 | 22.5500 | 22.4900 | 22.4900 | -1.099% | 184 | 4,494 | -91.329% |
| 2026-07-21 | 22.2200 | 22.7400 | 22.2200 | 22.7400 | +10.388% | 6 | 4,491 | -91.425% |
| 2026-07-20 | 21.4900 | 21.4900 | 20.6000 | 20.6000 | +5.156% | 4 | 4,490 | -90.534% |
| 2026-07-17 | 19.5500 | 21.4200 | 19.5500 | 19.5900 | -13.126% | 15 | 4,484 | -90.046% |
| 2026-07-16 | 24.6400 | 24.6400 | 22.4000 | 22.5500 | -14.389% | 14 | 4,471 | -91.353% |
| 2026-07-15 | 27.9900 | 27.9900 | 25.7300 | 26.3400 | -5.558% | 15 | 4,471 | -92.597% |
| 2026-07-14 | 27.7000 | 27.8900 | 27.7000 | 27.8900 | +7.600% | 2 | 4,459 | -93.008% |
| 2026-07-13 | 26.2000 | 26.2000 | 25.8500 | 25.9200 | -16.387% | 3 | 4,459 | -92.477% |
| 2026-07-10 | 29.5900 | 31.0000 | 29.5900 | 31.0000 | -0.418% | 5 | 4,458 | -93.710% |
| 2026-07-09 | 29.8000 | 31.1300 | 29.8000 | 31.1300 | +15.897% | 47 | 4,439 | -93.736% |
| 2026-07-08 | 25.3200 | 26.8600 | 25.3200 | 26.8600 | +5.333% | 12 | 4,433 | -92.740% |
| 2026-07-07 | 27.4000 | 27.7500 | 25.5000 | 25.5000 | -11.520% | 65 | 4,426 | -92.353% |
| 2026-07-02 | 33.6900 | 35.1500 | 28.3100 | 28.8200 | -14.354% | 10 | 5,158 | -93.234% |
| 2026-07-01 | 34.7200 | 35.5900 | 33.6500 | 33.6500 | -12.597% | 30,088 | 30,146 | -94.205% |
| 2026-06-30 | 33.9400 | 38.5000 | 33.9400 | 38.5000 | +37.549% | 57 | 30,146 | -94.935% |
| 2026-06-29 | 27.9900 | 27.9900 | 27.9900 | 27.9900 | -8.169% | 1 | 30,147 | -93.033% |
| 2026-06-26 | 30.5300 | 30.5700 | 30.4800 | 30.4800 | -9.015% | 15 | 30,147 | -93.602% |
| 2026-06-23 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -20.352% | 1 | 30,146 | -94.179% |
| 2026-06-22 | 43.5200 | 43.5200 | 42.0600 | 42.0600 | -2.639% | 2 | 30,146 | -95.364% |
| 2026-06-18 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | +13.326% | 1 | 30,145 | -95.486% |
| 2026-06-17 | 38.8900 | 39.1600 | 37.8800 | 38.1200 | -2.357% | 32 | 30,145 | -94.885% |
| 2026-06-16 | 42.5800 | 42.7700 | 39.0400 | 39.0400 | -8.184% | 30 | 30,123 | -95.005% |
| 2026-06-15 | 42.7900 | 42.9800 | 42.5200 | 42.5200 | +22.855% | 12 | 30,125 | -95.414% |
| 2026-06-12 | 34.6300 | 34.6300 | 34.6100 | 34.6100 | +6.133% | 2 | 30,125 | -94.366% |
| 2026-06-11 | 32.6500 | 32.6500 | 32.5000 | 32.6100 | +30.440% | 12 | 30,126 | -94.020% |
| 2026-06-10 | 26.2500 | 27.2800 | 25.0000 | 25.0000 | -6.542% | 6 | 30,126 | -92.200% |
| 2026-06-09 | 29.5200 | 29.7800 | 23.7100 | 26.7500 | -18.939% | 6 | 30,120 | -92.710% |
| 2026-06-08 | 31.5000 | 33.0000 | 30.4500 | 33.0000 | +15.911% | 5 | 30,120 | -94.091% |
| 2026-06-05 | 36.2400 | 36.2700 | 28.4700 | 28.4700 | -29.998% | 154 | 30,096 | -93.151% |
| 2026-06-04 | 40.2800 | 40.6700 | 39.7400 | 40.6700 | -3.121% | 79 | 30,017 | -95.205% |
| 2026-06-03 | 43.9100 | 44.2000 | 41.9800 | 41.9800 | -1.455% | 22 | 30,016 | -95.355% |
| 2026-06-02 | 43.2000 | 43.2000 | 42.6000 | 42.6000 | -0.117% | 7 | 30,016 | -95.423% |
| 2026-06-01 | 38.6600 | 42.6500 | 38.6600 | 42.6500 | +10.264% | 8 | 30,021 | -95.428% |
| 2026-05-29 | 38.7500 | 40.5500 | 38.6800 | 38.6800 | +3.312% | 8 | 30,019 | -94.959% |
| 2026-05-28 | 37.5000 | 37.7600 | 37.2700 | 37.4400 | +10.802% | 8 | 30,018 | -94.792% |
| 2026-05-27 | 35.6500 | 35.6500 | 33.7900 | 33.7900 | -2.679% | 12 | 30,027 | -94.229% |
| 2026-05-26 | 33.1400 | 35.6600 | 32.9100 | 34.7200 | +30.821% | 30,825 | 962 | -94.384% |
| 2026-05-21 | 26.3000 | 26.5400 | 26.2800 | 26.5400 | +11.326% | 5 | 958 | -92.653% |
| 2026-05-19 | 21.7700 | 23.8400 | 21.4200 | 23.8400 | -26.578% | 11 | 958 | -91.820% |
| 2026-05-14 | 31.6700 | 33.4800 | 31.5200 | 32.4700 | +10.292% | 487 | 960 | -93.994% |
| 2026-05-13 | 29.4400 | 29.4400 | 29.4400 | 29.4400 | +6.551% | 11 | 823 | -93.376% |
| 2026-05-11 | 27.6300 | 27.6300 | 27.6300 | 27.6300 | +37.874% | 4 | 823 | -92.942% |
| 2026-05-07 | 20.0400 | 20.0400 | 20.0400 | 20.0400 | +54.869% | 20 | 819 | -90.269% |
| 2026-05-04 | 12.9300 | 12.9400 | 12.9300 | 12.9400 | +12.718% | 10 | 833 | -84.930% |
| 2026-04-27 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +8.815% | 2 | 833 | -83.014% |
| 2026-04-24 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +6.351% | 1 | 833 | -81.517% |
| 2026-04-23 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +20.828% | 5 | 832 | -80.343% |
| 2026-04-20 | 8.4100 | 8.4100 | 8.2100 | 8.2100 | -3.184% | 163 | 827 | -76.248% |
| 2026-04-17 | 8.5700 | 8.5700 | 8.4800 | 8.4800 | +16.966% | 15 | 828 | -77.005% |
| 2026-04-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +26.527% | 10 | 813 | -73.103% |
| 2026-04-15 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +36.754% | 10 | 813 | -65.969% |
| 2026-04-14 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +29.321% | 20 | 813 | -53.461% |
| 2026-04-10 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +6.579% | 1 | 833 | -39.815% |
| 2026-04-09 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +42.056% | 1 | 832 | -35.855% |
| 2026-04-02 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | -4.889% | 8 | 831 | -8.879% |
| 2026-03-26 | 2.4900 | 2.6500 | 2.2500 | 2.2500 | -24.242% | 1,243 | 831 | -13.333% |
| 2026-03-23 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -15.385% | 17 | 21 | -34.343% |
| 2026-03-18 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -12.687% | 23 | 21 | -44.444% |
| 2026-03-17 | 3.8300 | 4.0200 | 3.8100 | 4.0200 | -6.512% | 24 | 41 | -51.493% |
| 2026-03-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.318% | 17 | 20 | -54.651% |
| 2026-02-27 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -14.366% | 1 | 3 | -57.516% |
| 2026-02-25 | 5.2300 | 5.3600 | 5.2300 | 5.3600 | 0.000% | 4 | 0 | -63.619% |