QQQ270319C00820000
QQQ Mar 19 2027 820.00 Call
optionOPRA
EODNov 5, 2026
1.84USD-57.798%(-2.52)269Vol10,141OI
QQQ270319C00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.4500 | 2.4600 | 1.7600 | 1.8400 | -57.798% | 269 | 10,100 | 0.000% |
| 2026-11-04 | 4.5100 | 5.0800 | 4.1000 | 4.3600 | +9.273% | 22 | 10,111 | -57.798% |
| 2026-11-03 | 4.0600 | 4.0600 | 3.9200 | 3.9900 | +4.724% | 42 | 10,111 | -53.885% |
| 2026-11-02 | 5.0100 | 5.0200 | 3.8100 | 3.8100 | -9.069% | 22 | 10,108 | -51.706% |
| 2026-10-30 | 4.7800 | 4.7800 | 3.9500 | 4.1900 | -39.010% | 72 | 10,106 | -56.086% |
| 2026-10-29 | 6.8800 | 7.2500 | 6.8700 | 6.8700 | -20.209% | 42 | 10,101 | -73.217% |
| 2026-10-28 | 9.0800 | 9.0800 | 8.4300 | 8.6100 | +0.467% | 67 | 10,118 | -78.630% |
| 2026-10-27 | 7.8300 | 8.5700 | 7.8300 | 8.5700 | +15.188% | 5 | 10,116 | -78.530% |
| 2026-10-26 | 7.3300 | 7.4400 | 7.3300 | 7.4400 | +10.879% | 2 | 10,117 | -75.269% |
| 2026-10-23 | 6.9800 | 6.9800 | 6.7100 | 6.7100 | -0.593% | 5 | 10,119 | -72.578% |
| 2026-10-22 | 7.7100 | 7.7100 | 6.7500 | 6.7500 | -30.412% | 29 | 10,115 | -72.741% |
| 2026-10-21 | 9.0000 | 9.7400 | 8.8400 | 9.7000 | +13.186% | 77 | 10,398 | -81.031% |
| 2026-10-20 | 7.5600 | 9.0000 | 7.5600 | 8.5700 | +3.005% | 17 | 10,402 | -78.530% |
| 2026-10-19 | 7.6100 | 8.6800 | 7.6100 | 8.3200 | +25.680% | 8,330 | 4,142 | -77.885% |
| 2026-10-16 | 8.5700 | 8.5700 | 6.4500 | 6.6200 | -34.129% | 64 | 4,121 | -72.205% |
| 2026-10-15 | 8.1700 | 10.0500 | 8.0700 | 10.0500 | +0.500% | 89 | 4,608 | -81.692% |
| 2026-10-14 | 12.1400 | 12.1400 | 10.0000 | 10.0000 | -29.028% | 1,279 | 4,299 | -81.600% |
| 2026-10-13 | 13.2200 | 14.0900 | 13.2200 | 14.0900 | -6.503% | 45 | 4,294 | -86.941% |
| 2026-10-12 | 16.0100 | 16.0100 | 14.9100 | 15.0700 | -13.341% | 14 | 4,298 | -87.790% |
| 2026-10-09 | 17.4900 | 17.4900 | 17.3900 | 17.3900 | +3.883% | 7 | 4,291 | -89.419% |
| 2026-10-08 | 19.2900 | 19.2900 | 15.7700 | 16.7400 | -20.210% | 27 | 4,297 | -89.008% |
| 2026-10-07 | 20.1900 | 20.9800 | 19.9500 | 20.9800 | -11.477% | 114 | 4,297 | -91.230% |
| 2026-10-06 | 23.5100 | 24.3800 | 23.4000 | 23.7000 | +9.418% | 14 | 4,295 | -92.236% |
| 2026-10-05 | 20.7100 | 21.6600 | 20.7100 | 21.6600 | +11.020% | 37 | 4,283 | -91.505% |
| 2026-10-02 | 20.1300 | 20.8300 | 19.5100 | 19.5100 | +7.731% | 105 | 4,209 | -90.569% |
| 2026-10-01 | 18.0400 | 18.2600 | 18.0200 | 18.1100 | +5.968% | 4 | 4,206 | -89.840% |
| 2026-09-30 | 17.3200 | 18.2200 | 17.0900 | 17.0900 | +3.891% | 12 | 4,204 | -89.233% |
| 2026-09-29 | 16.3900 | 16.6000 | 16.1000 | 16.4500 | +3.459% | 31 | 4,196 | -88.815% |
| 2026-09-28 | 14.7000 | 16.3000 | 14.7000 | 15.9000 | -15.426% | 33 | 4,225 | -88.428% |
| 2026-09-25 | 18.8500 | 19.2200 | 18.4400 | 18.8000 | +1.457% | 11 | 4,224 | -90.213% |
| 2026-09-24 | 17.3500 | 18.5300 | 17.3500 | 18.5300 | +5.344% | 1,265 | 2,997 | -90.070% |
| 2026-09-23 | 19.9000 | 19.9200 | 17.4900 | 17.5900 | -12.050% | 412 | 3,192 | -89.540% |
| 2026-09-22 | 18.8400 | 20.0000 | 18.8100 | 20.0000 | +7.643% | 37 | 3,193 | -90.800% |
| 2026-09-21 | 13.4500 | 18.8400 | 13.4500 | 18.5800 | +69.371% | 935 | 2,982 | -90.097% |
| 2026-09-18 | 10.7200 | 10.9700 | 10.7200 | 10.9700 | +3.588% | 2 | 2,981 | -83.227% |
| 2026-09-17 | 10.6300 | 10.6300 | 10.4300 | 10.5900 | +17.146% | 15 | 2,988 | -82.625% |
| 2026-09-16 | 9.9700 | 9.9700 | 8.9400 | 9.0400 | -1.310% | 8 | 2,981 | -79.646% |
| 2026-09-15 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -9.754% | 2 | 2,981 | -79.913% |
| 2026-09-14 | 9.4000 | 10.6600 | 9.4000 | 10.1500 | -13.174% | 39 | 2,956 | -81.872% |
| 2026-09-11 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | +1.037% | 1 | 2,956 | -84.260% |
| 2026-09-10 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -9.961% | 2 | 2,954 | -84.097% |
| 2026-09-08 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +0.391% | 74 | 2,880 | -85.681% |
| 2026-09-04 | 12.7600 | 12.8000 | 12.7500 | 12.8000 | +4.661% | 41 | 2,847 | -85.625% |
| 2026-09-03 | 12.1700 | 12.2300 | 11.9900 | 12.2300 | +21.813% | 6 | 2,843 | -84.955% |
| 2026-09-02 | 9.9800 | 10.0400 | 9.9800 | 10.0400 | -3.182% | 2 | 2,840 | -81.673% |
| 2026-09-01 | 11.2300 | 11.4800 | 10.0500 | 10.3700 | -17.568% | 299 | 2,948 | -82.257% |
| 2026-08-31 | 13.0000 | 13.0000 | 12.1200 | 12.5800 | -8.907% | 147 | 3,031 | -85.374% |
| 2026-08-28 | 16.0100 | 16.0100 | 13.5900 | 13.8100 | -9.443% | 40 | 3,046 | -86.676% |
| 2026-08-27 | 14.4900 | 15.6300 | 14.4900 | 15.2500 | +7.470% | 50 | 3,035 | -87.934% |
| 2026-08-26 | 13.7400 | 14.2200 | 13.7400 | 14.1900 | +0.141% | 16 | 3,036 | -87.033% |
| 2026-08-25 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +4.576% | 1 | 3,037 | -87.015% |
| 2026-08-24 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -12.974% | 2 | 3,035 | -86.421% |
| 2026-08-21 | 14.7900 | 15.5900 | 14.7900 | 15.5700 | +1.301% | 24 | 3,018 | -88.182% |
| 2026-08-20 | 16.2800 | 16.6900 | 15.0000 | 15.3700 | -9.535% | 13 | 3,010 | -88.029% |
| 2026-08-19 | 17.4700 | 18.1100 | 16.9900 | 16.9900 | -4.818% | 9 | 3,004 | -89.170% |
| 2026-08-18 | 18.4500 | 18.5200 | 17.8100 | 17.8500 | -19.775% | 46 | 2,963 | -89.692% |
| 2026-08-17 | 23.3800 | 23.3800 | 22.2500 | 22.2500 | -1.330% | 77 | 2,889 | -91.730% |
| 2026-08-14 | 22.8000 | 22.8000 | 22.5500 | 22.5500 | -6.393% | 2 | 2,887 | -91.840% |
| 2026-08-13 | 22.8400 | 24.4500 | 22.8400 | 24.0900 | +19.257% | 818 | 2,573 | -92.362% |
| 2026-08-12 | 20.9600 | 21.7200 | 20.1800 | 20.2000 | +6.316% | 78 | 2,507 | -90.891% |
| 2026-08-11 | 20.7500 | 21.0400 | 19.0000 | 19.0000 | -8.917% | 29 | 2,504 | -90.316% |
| 2026-08-10 | 22.3400 | 22.3400 | 20.8600 | 20.8600 | -5.525% | 46 | 2,503 | -91.179% |
| 2026-08-07 | 21.3700 | 22.3300 | 21.0400 | 22.0800 | +8.342% | 63 | 2,446 | -91.667% |
| 2026-08-06 | 21.9700 | 21.9700 | 20.3800 | 20.3800 | -12.344% | 131 | 2,328 | -90.972% |
| 2026-08-05 | 27.5000 | 27.5000 | 23.2500 | 23.2500 | -12.823% | 17 | 2,320 | -92.086% |
| 2026-08-04 | 16.8100 | 26.6700 | 16.8100 | 26.6700 | +77.800% | 108 | 2,297 | -93.101% |
| 2026-08-03 | 13.6400 | 15.0000 | 13.6400 | 15.0000 | +12.528% | 2 | 2,295 | -87.733% |
| 2026-07-31 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +6.640% | 10 | 2,305 | -86.197% |
| 2026-07-30 | 12.6400 | 12.6400 | 12.0900 | 12.5000 | +11.907% | 55 | 2,305 | -85.280% |
| 2026-07-29 | 10.7000 | 11.1700 | 9.9900 | 11.1700 | -7.303% | 58 | 2,281 | -83.527% |
| 2026-07-28 | 11.4800 | 12.0500 | 11.3300 | 12.0500 | -7.663% | 40 | 2,313 | -84.730% |
| 2026-07-27 | 13.0000 | 13.0500 | 13.0000 | 13.0500 | -25.429% | 3 | 2,314 | -85.900% |
| 2026-07-23 | 18.0000 | 18.0000 | 17.0000 | 17.5000 | -15.784% | 14 | 2,316 | -89.486% |
| 2026-07-22 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | +17.070% | 3 | 2,338 | -91.145% |
| 2026-07-20 | 18.6600 | 18.8800 | 17.7500 | 17.7500 | -6.971% | 138 | 2,321 | -89.634% |
| 2026-07-17 | 18.0000 | 19.3500 | 18.0000 | 19.0800 | -28.271% | 27 | 2,318 | -90.356% |
| 2026-07-14 | 26.3300 | 26.6000 | 26.1000 | 26.6000 | +9.736% | 115 | 2,400 | -93.083% |
| 2026-07-13 | 26.0200 | 26.1300 | 24.2400 | 24.2400 | -17.128% | 169 | 2,337 | -92.409% |
| 2026-07-10 | 28.0100 | 29.2800 | 28.0100 | 29.2500 | +1.562% | 119 | 2,309 | -93.709% |
| 2026-07-09 | 28.2500 | 29.7000 | 28.2500 | 28.8000 | +16.978% | 307 | 2,100 | -93.611% |
| 2026-07-08 | 23.6900 | 24.6200 | 23.6900 | 24.6200 | -4.090% | 82 | 2,101 | -92.526% |
| 2026-07-07 | 26.0600 | 26.2300 | 25.5900 | 25.6700 | -16.845% | 48 | 2,092 | -92.832% |
| 2026-07-06 | 30.8700 | 30.8700 | 30.8700 | 30.8700 | +12.870% | 1 | 2,092 | -94.040% |
| 2026-07-02 | 32.7800 | 32.7800 | 27.2900 | 27.3500 | -16.743% | 3 | 2,092 | -93.272% |
| 2026-07-01 | 32.8000 | 33.5800 | 32.7000 | 32.8500 | -10.393% | 210 | 2,024 | -94.399% |
| 2026-06-30 | 36.5700 | 36.6600 | 36.5700 | 36.6600 | +14.994% | 5 | 2,029 | -94.981% |
| 2026-06-29 | 28.7500 | 31.9400 | 28.6400 | 31.8800 | +10.045% | 141 | 1,937 | -94.228% |
| 2026-06-26 | 29.0300 | 29.1400 | 28.9700 | 28.9700 | -6.094% | 16 | 1,932 | -93.649% |
| 2026-06-25 | 30.8600 | 30.8600 | 30.8500 | 30.8500 | -2.743% | 2 | 1,932 | -94.036% |
| 2026-06-24 | 31.7000 | 31.7200 | 31.7000 | 31.7200 | -0.032% | 2 | 1,931 | -94.199% |
| 2026-06-23 | 32.5000 | 32.5000 | 31.7300 | 31.7300 | -20.675% | 142 | 1,929 | -94.201% |
| 2026-06-18 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +17.578% | 1 | 1,930 | -95.400% |
| 2026-06-17 | 37.1000 | 37.4200 | 34.0200 | 34.0200 | -7.201% | 82 | 1,905 | -94.591% |
| 2026-06-16 | 38.5100 | 38.5100 | 36.6600 | 36.6600 | -9.727% | 46 | 1,895 | -94.981% |
| 2026-06-15 | 38.2500 | 41.0700 | 38.2500 | 40.6100 | +23.247% | 13 | 1,898 | -95.469% |
| 2026-06-12 | 32.6100 | 33.0000 | 32.6100 | 32.9500 | +34.986% | 4 | 1,899 | -94.416% |
| 2026-06-11 | 25.0000 | 27.3300 | 24.4100 | 24.4100 | -4.574% | 34 | 1,890 | -92.462% |
| 2026-06-10 | 25.6500 | 26.4200 | 25.5000 | 25.5800 | -2.515% | 26 | 1,890 | -92.807% |
| 2026-06-09 | 25.7000 | 26.2400 | 22.0000 | 26.2400 | -13.399% | 217 | 1,794 | -92.988% |
| 2026-06-08 | 29.7000 | 30.3000 | 29.7000 | 30.3000 | +14.991% | 2 | 1,793 | -93.927% |
| 2026-06-05 | 34.5300 | 34.5500 | 26.3500 | 26.3500 | -35.083% | 38 | 1,785 | -93.017% |
| 2026-06-04 | 36.6500 | 40.5900 | 35.6200 | 40.5900 | -1.814% | 22 | 1,779 | -95.467% |
| 2026-06-03 | 41.9300 | 42.1000 | 40.7800 | 41.3400 | -2.523% | 19 | 1,830 | -95.549% |
| 2026-06-02 | 39.3500 | 42.4600 | 39.2600 | 42.4100 | +9.814% | 142 | 1,813 | -95.661% |
| 2026-06-01 | 37.7500 | 38.6500 | 37.7500 | 38.6200 | +6.274% | 6 | 1,813 | -95.236% |
| 2026-05-29 | 36.0500 | 36.3400 | 36.0500 | 36.3400 | +9.458% | 6 | 1,811 | -94.937% |
| 2026-05-27 | 34.4600 | 34.4600 | 33.2000 | 33.2000 | +3.298% | 3 | 1,812 | -94.458% |
| 2026-05-26 | 32.0200 | 32.6000 | 31.0400 | 32.1400 | +28.303% | 32 | 1,808 | -94.275% |
| 2026-05-21 | 24.9600 | 25.0500 | 24.8200 | 25.0500 | +13.554% | 4 | 1,804 | -92.655% |
| 2026-05-20 | 22.2900 | 22.6200 | 22.0600 | 22.0600 | -0.091% | 1,130 | 681 | -91.659% |
| 2026-05-19 | 21.9300 | 22.0800 | 21.6800 | 22.0800 | +1.517% | 8 | 673 | -91.667% |
| 2026-05-18 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -15.958% | 3 | 670 | -91.540% |
| 2026-05-15 | 26.4900 | 26.4900 | 25.8800 | 25.8800 | -15.508% | 29 | 645 | -92.890% |
| 2026-05-14 | 30.0200 | 31.7900 | 30.0100 | 30.6300 | +9.667% | 477 | 645 | -93.993% |
| 2026-05-13 | 26.2000 | 28.3500 | 26.2000 | 27.9300 | +15.700% | 253 | 381 | -93.412% |
| 2026-05-12 | 21.6300 | 24.6400 | 21.6300 | 24.1400 | -8.664% | 3 | 381 | -92.378% |
| 2026-05-11 | 25.3000 | 27.1800 | 25.3000 | 26.4300 | +3.892% | 34 | 381 | -93.038% |
| 2026-05-08 | 23.1700 | 25.4400 | 23.1700 | 25.4400 | +20.740% | 8 | 373 | -92.767% |
| 2026-05-07 | 20.8300 | 21.0700 | 20.8300 | 21.0700 | +17.121% | 2 | 373 | -91.267% |
| 2026-05-06 | 17.0800 | 17.9900 | 17.0800 | 17.9900 | +23.558% | 259 | 374 | -89.772% |
| 2026-05-05 | 14.5800 | 14.5800 | 14.5600 | 14.5600 | +18.663% | 9 | 420 | -87.363% |
| 2026-05-01 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | +20.768% | 1 | 421 | -85.004% |
| 2026-04-29 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +6.611% | 1 | 421 | -81.890% |
| 2026-04-28 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -13.364% | 1 | 420 | -80.693% |
| 2026-04-27 | 10.7100 | 11.0000 | 10.6600 | 11.0000 | +2.900% | 5 | 421 | -83.273% |
| 2026-04-24 | 9.7200 | 10.6900 | 9.7200 | 10.6900 | +20.928% | 7 | 426 | -82.788% |
| 2026-04-23 | 9.0400 | 9.0400 | 8.8400 | 8.8400 | +3.030% | 6 | 423 | -79.186% |
| 2026-04-22 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +20.168% | 1 | 414 | -78.555% |
| 2026-04-21 | 8.0500 | 8.0500 | 7.1400 | 7.1400 | -5.430% | 2 | 414 | -74.230% |
| 2026-04-20 | 7.8000 | 7.8000 | 7.5500 | 7.5500 | -0.396% | 9 | 414 | -75.629% |
| 2026-04-17 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +13.134% | 1 | 408 | -75.726% |
| 2026-04-16 | 6.5500 | 6.8800 | 6.5500 | 6.7000 | +12.040% | 12 | 408 | -72.537% |
| 2026-04-15 | 4.8400 | 5.9800 | 4.8400 | 5.9800 | +39.070% | 12 | 408 | -69.231% |
| 2026-04-14 | 3.6000 | 4.3000 | 3.6000 | 4.3000 | +31.902% | 83 | 409 | -57.209% |
| 2026-04-13 | 3.0000 | 3.2600 | 3.0000 | 3.2600 | +11.263% | 18 | 375 | -43.558% |
| 2026-04-10 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +4.643% | 1 | 363 | -37.201% |
| 2026-04-09 | 2.6500 | 2.8100 | 2.6500 | 2.8000 | +47.368% | 242 | 363 | -34.286% |
| 2026-04-02 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -15.556% | 1 | 241 | -3.158% |
| 2026-04-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +19.048% | 4 | 241 | -18.222% |
| 2026-03-31 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +2.162% | 5 | 237 | -2.646% |
| 2026-03-27 | 1.8200 | 1.8900 | 1.7400 | 1.8500 | -11.905% | 68 | 237 | -0.541% |
| 2026-03-26 | 2.3600 | 2.8000 | 2.1000 | 2.1000 | -25.532% | 83 | 173 | -12.381% |
| 2026-03-23 | 2.9700 | 2.9700 | 2.8200 | 2.8200 | 0.000% | 2 | 119 | -34.752% |
| 2026-03-20 | 3.5200 | 4.0300 | 2.7900 | 2.8200 | -3.425% | 93 | 117 | -34.752% |
| 2026-03-19 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | -7.595% | 47 | 129 | -36.986% |
| 2026-03-18 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -15.282% | 24 | 105 | -41.772% |
| 2026-03-17 | 3.7100 | 3.7300 | 3.7100 | 3.7300 | -0.533% | 46 | 105 | -50.670% |
| 2026-03-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.201% | 1 | 105 | -50.933% |
| 2026-03-09 | 3.4600 | 4.1300 | 3.4300 | 4.1300 | +4.557% | 101 | 105 | -55.448% |
| 2026-03-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +9.722% | 1 | 4 | -53.418% |
| 2026-03-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -14.692% | 1 | 4 | -48.889% |
| 2026-02-26 | 4.2000 | 4.2900 | 4.2000 | 4.2200 | -2.540% | 3 | 3 | -56.398% |
| 2026-02-24 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 0.000% | 1 | 1 | -57.506% |