QQQ270319C00825000
QQQ Mar 19 2027 825.00 Call
optionOPRA
EODNov 5, 2026
1.65USD-53.125%(-1.87)83Vol2,540OI
QQQ270319C00825000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.2000 | 2.2700 | 1.6500 | 1.6500 | -53.125% | 83 | 2,544 | 0.000% |
| 2026-11-04 | 4.2100 | 4.5700 | 3.4600 | 3.5200 | -0.283% | 18 | 2,541 | -53.125% |
| 2026-11-03 | 3.6600 | 3.7000 | 3.5300 | 3.5300 | +5.373% | 25 | 2,549 | -53.258% |
| 2026-11-02 | 4.1000 | 4.5100 | 3.3500 | 3.3500 | -10.904% | 102 | 2,557 | -50.746% |
| 2026-10-30 | 4.4000 | 4.4200 | 3.5400 | 3.7600 | -26.419% | 253 | 2,457 | -56.117% |
| 2026-10-29 | 6.3900 | 6.6700 | 5.1100 | 5.1100 | -35.070% | 55 | 2,446 | -67.710% |
| 2026-10-28 | 7.6800 | 7.8700 | 7.6800 | 7.8700 | +9.306% | 25 | 2,424 | -79.034% |
| 2026-10-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +9.924% | 1 | 2,424 | -77.083% |
| 2026-10-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +6.331% | 11 | 2,415 | -74.809% |
| 2026-10-23 | 6.5600 | 6.5900 | 6.1600 | 6.1600 | -0.162% | 19 | 2,414 | -73.214% |
| 2026-10-22 | 6.4600 | 6.4800 | 5.9400 | 6.1700 | -32.198% | 423 | 2,370 | -73.258% |
| 2026-10-21 | 8.2900 | 9.1000 | 8.2600 | 9.1000 | +27.451% | 12 | 2,367 | -81.868% |
| 2026-10-20 | 6.7900 | 8.0600 | 6.7900 | 7.1400 | -4.290% | 127 | 2,386 | -76.891% |
| 2026-10-19 | 6.9200 | 7.7900 | 6.9200 | 7.4600 | +28.621% | 109 | 2,371 | -77.882% |
| 2026-10-16 | 7.6300 | 7.6300 | 5.8000 | 5.8000 | -30.870% | 24 | 2,383 | -71.552% |
| 2026-10-15 | 7.4800 | 8.7400 | 7.3700 | 8.3900 | -9.493% | 242 | 2,412 | -80.334% |
| 2026-10-14 | 11.2100 | 11.2100 | 9.2600 | 9.2700 | -26.893% | 80 | 2,338 | -82.201% |
| 2026-10-13 | 12.2900 | 12.8500 | 12.1800 | 12.6800 | -6.765% | 162 | 2,286 | -86.987% |
| 2026-10-12 | 13.8300 | 13.9100 | 13.6000 | 13.6000 | -14.787% | 21 | 2,278 | -87.868% |
| 2026-10-09 | 16.7000 | 16.9200 | 15.7300 | 15.9600 | +6.400% | 1,258 | 2,814 | -89.662% |
| 2026-10-08 | 17.5800 | 18.2600 | 15.0000 | 15.0000 | -22.998% | 45 | 2,837 | -89.000% |
| 2026-10-07 | 18.4600 | 19.4800 | 18.4600 | 19.4800 | -7.061% | 121 | 2,886 | -91.530% |
| 2026-10-06 | 21.7300 | 22.6800 | 20.9600 | 20.9600 | +4.800% | 8 | 2,885 | -92.128% |
| 2026-10-05 | 18.9000 | 20.0000 | 18.6800 | 20.0000 | +9.769% | 190 | 2,816 | -91.750% |
| 2026-10-02 | 18.6800 | 20.1400 | 18.2200 | 18.2200 | +9.891% | 35 | 2,824 | -90.944% |
| 2026-10-01 | 15.9100 | 16.5800 | 15.1100 | 16.5800 | -1.133% | 42 | 2,799 | -90.048% |
| 2026-09-30 | 15.9900 | 16.7700 | 15.9900 | 16.7700 | +10.402% | 3 | 2,825 | -90.161% |
| 2026-09-29 | 14.9300 | 15.2800 | 14.8400 | 15.1900 | +0.330% | 154 | 2,867 | -89.138% |
| 2026-09-28 | 15.3900 | 15.3900 | 13.5800 | 15.1400 | -14.944% | 6 | 2,863 | -89.102% |
| 2026-09-25 | 17.6000 | 17.9700 | 16.6500 | 17.8000 | +2.123% | 25 | 2,875 | -90.730% |
| 2026-09-24 | 15.2500 | 17.4300 | 15.2500 | 17.4300 | +3.320% | 14 | 2,875 | -90.534% |
| 2026-09-23 | 18.4900 | 18.4900 | 16.4000 | 16.8700 | -11.070% | 204 | 2,992 | -90.219% |
| 2026-09-22 | 18.1400 | 18.9700 | 17.7300 | 18.9700 | +12.648% | 53 | 2,956 | -91.302% |
| 2026-09-21 | 12.4000 | 16.8400 | 12.4000 | 16.8400 | +71.312% | 453 | 2,777 | -90.202% |
| 2026-09-18 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -1.305% | 1 | 2,778 | -83.215% |
| 2026-09-17 | 9.5700 | 9.9600 | 9.4000 | 9.9600 | +24.500% | 35 | 2,806 | -83.434% |
| 2026-09-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -17.184% | 1 | 2,807 | -79.375% |
| 2026-09-14 | 8.5300 | 9.6600 | 8.4300 | 9.6600 | -12.973% | 166 | 2,855 | -82.919% |
| 2026-09-11 | 11.0800 | 11.1000 | 11.0000 | 11.1000 | +0.181% | 109 | 2,873 | -85.135% |
| 2026-09-10 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -9.255% | 3 | 2,870 | -85.108% |
| 2026-09-08 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +2.691% | 1 | 2,869 | -86.486% |
| 2026-09-04 | 11.5600 | 11.8900 | 11.5600 | 11.8900 | +29.662% | 88 | 2,852 | -86.123% |
| 2026-09-02 | 9.1400 | 9.1700 | 9.1400 | 9.1700 | -3.066% | 2 | 2,853 | -82.007% |
| 2026-09-01 | 9.8000 | 10.1100 | 9.4600 | 9.4600 | -17.380% | 73 | 2,842 | -82.558% |
| 2026-08-31 | 11.3800 | 11.6100 | 11.2600 | 11.4500 | -8.910% | 429 | 2,685 | -85.590% |
| 2026-08-28 | 14.8700 | 14.8700 | 12.4700 | 12.5700 | -10.724% | 15 | 2,684 | -86.874% |
| 2026-08-27 | 14.5400 | 14.5400 | 14.0200 | 14.0800 | +7.399% | 78 | 2,734 | -88.281% |
| 2026-08-26 | 12.8500 | 13.1100 | 12.8500 | 13.1100 | +1.944% | 32 | 2,749 | -87.414% |
| 2026-08-25 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +5.844% | 16 | 2,749 | -87.170% |
| 2026-08-24 | 12.0700 | 12.2300 | 12.0700 | 12.1500 | -13.152% | 51 | 2,777 | -86.420% |
| 2026-08-20 | 14.2600 | 14.2600 | 13.9500 | 13.9900 | -16.776% | 32 | 2,779 | -88.206% |
| 2026-08-19 | 15.3200 | 16.8100 | 15.3200 | 16.8100 | -26.562% | 52 | 2,747 | -90.184% |
| 2026-08-13 | 22.9100 | 23.2700 | 22.2800 | 22.8900 | +18.786% | 671 | 3,096 | -92.792% |
| 2026-08-12 | 19.0600 | 19.2700 | 19.0600 | 19.2700 | +0.890% | 2 | 3,100 | -91.437% |
| 2026-08-11 | 19.2200 | 19.2200 | 19.0700 | 19.1000 | -6.143% | 83 | 3,102 | -91.361% |
| 2026-08-10 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -1.975% | 3 | 3,102 | -91.892% |
| 2026-08-07 | 20.3000 | 20.7600 | 20.3000 | 20.7600 | +6.298% | 19 | 3,091 | -92.052% |
| 2026-08-06 | 19.2900 | 19.5300 | 19.2900 | 19.5300 | -10.822% | 25 | 3,069 | -91.551% |
| 2026-08-05 | 25.9000 | 25.9000 | 21.9000 | 21.9000 | -13.336% | 4 | 3,068 | -92.466% |
| 2026-08-04 | 20.7000 | 25.2700 | 20.7000 | 25.2700 | +115.064% | 75 | 3,047 | -93.471% |
| 2026-08-03 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -2.732% | 1 | 3,048 | -85.957% |
| 2026-07-30 | 11.0600 | 12.0800 | 11.0600 | 12.0800 | +22.144% | 12 | 3,043 | -86.341% |
| 2026-07-29 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -1.100% | 1 | 3,044 | -83.316% |
| 2026-07-28 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | -28.571% | 3 | 3,043 | -83.500% |
| 2026-07-27 | 14.1000 | 14.1000 | 14.0000 | 14.0000 | -12.500% | 2 | 3,042 | -88.214% |
| 2026-07-23 | 16.6000 | 16.6000 | 16.0000 | 16.0000 | -19.558% | 2 | 3,042 | -89.688% |
| 2026-07-22 | 19.5500 | 19.9600 | 19.5500 | 19.8900 | -1.535% | 5 | 3,039 | -91.704% |
| 2026-07-21 | 18.9500 | 20.4000 | 18.9500 | 20.2000 | +8.895% | 29 | 3,038 | -91.832% |
| 2026-07-20 | 19.2500 | 19.2500 | 18.5500 | 18.5500 | -1.904% | 94 | 2,992 | -91.105% |
| 2026-07-17 | 15.8200 | 18.9500 | 15.8200 | 18.9100 | -10.464% | 44 | 2,977 | -91.274% |
| 2026-07-16 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | -10.051% | 1 | 2,978 | -92.188% |
| 2026-07-15 | 22.5300 | 23.4800 | 22.3700 | 23.4800 | -8.567% | 27 | 2,978 | -92.973% |
| 2026-07-14 | 24.7700 | 25.6800 | 24.7700 | 25.6800 | +7.899% | 3 | 2,955 | -93.575% |
| 2026-07-13 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -10.526% | 1 | 2,956 | -93.067% |
| 2026-07-10 | 26.5400 | 26.6000 | 26.5400 | 26.6000 | -4.864% | 2 | 2,957 | -93.797% |
| 2026-07-09 | 27.0600 | 27.9600 | 26.8900 | 27.9600 | +18.827% | 99 | 2,957 | -94.099% |
| 2026-07-08 | 23.2700 | 23.5300 | 23.2300 | 23.5300 | -2.889% | 6 | 2,957 | -92.988% |
| 2026-07-07 | 24.2200 | 24.2300 | 24.2200 | 24.2300 | -15.280% | 4 | 2,957 | -93.190% |
| 2026-07-06 | 28.5600 | 28.6000 | 28.5600 | 28.6000 | +10.212% | 5 | 2,957 | -94.231% |
| 2026-07-02 | 28.4500 | 28.4500 | 25.9100 | 25.9500 | -18.652% | 32 | 2,958 | -93.642% |
| 2026-07-01 | 31.7000 | 31.9000 | 31.7000 | 31.9000 | -10.469% | 5 | 2,953 | -94.828% |
| 2026-06-30 | 32.9400 | 35.6300 | 32.6300 | 35.6300 | +30.561% | 51 | 2,955 | -95.369% |
| 2026-06-29 | 28.3000 | 28.3000 | 27.2100 | 27.2900 | -0.728% | 6 | 2,959 | -93.954% |
| 2026-06-26 | 27.2100 | 27.6500 | 27.2100 | 27.4900 | -10.163% | 106 | 2,951 | -93.998% |
| 2026-06-24 | 30.4100 | 30.9200 | 30.0000 | 30.6000 | +0.460% | 31 | 2,952 | -94.608% |
| 2026-06-23 | 32.5500 | 32.5500 | 30.1600 | 30.4600 | -23.850% | 300 | 2,983 | -94.583% |
| 2026-06-22 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +26.582% | 1 | 2,982 | -95.875% |
| 2026-06-17 | 35.3700 | 35.4800 | 31.6000 | 31.6000 | -11.311% | 40 | 2,997 | -94.778% |
| 2026-06-16 | 37.4500 | 37.5000 | 35.2600 | 35.6300 | -8.781% | 101 | 3,032 | -95.369% |
| 2026-06-15 | 37.7500 | 39.0600 | 37.7500 | 39.0600 | +24.673% | 202 | 2,834 | -95.776% |
| 2026-06-12 | 31.3700 | 31.5300 | 31.3300 | 31.3300 | +6.167% | 869 | 2,485 | -94.733% |
| 2026-06-11 | 25.5300 | 29.5100 | 24.8300 | 29.5100 | +30.575% | 8 | 2,481 | -94.409% |
| 2026-06-10 | 24.8700 | 25.6000 | 22.6000 | 22.6000 | -7.339% | 6 | 2,481 | -92.699% |
| 2026-06-09 | 30.1300 | 30.1300 | 22.5700 | 24.3900 | -13.110% | 4 | 2,481 | -93.235% |
| 2026-06-05 | 32.9000 | 32.9100 | 28.0200 | 28.0700 | -20.482% | 24 | 2,500 | -94.122% |
| 2026-06-04 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -10.588% | 5 | 2,505 | -95.326% |
| 2026-06-03 | 40.0700 | 40.2300 | 38.9200 | 39.4800 | +5.392% | 43 | 2,504 | -95.821% |
| 2026-06-02 | 37.5500 | 37.5500 | 37.4600 | 37.4600 | +1.738% | 4 | 2,504 | -95.595% |
| 2026-06-01 | 35.1900 | 36.9200 | 35.1900 | 36.8200 | +7.222% | 19 | 2,513 | -95.519% |
| 2026-05-29 | 34.3500 | 34.3500 | 34.3400 | 34.3400 | +13.371% | 4 | 2,513 | -95.195% |
| 2026-05-27 | 30.2900 | 30.2900 | 30.2900 | 30.2900 | -2.605% | 1 | 2,512 | -94.553% |
| 2026-05-26 | 31.9700 | 32.3900 | 31.1000 | 31.1000 | +17.669% | 25 | 2,512 | -94.695% |
| 2026-05-22 | 26.3000 | 26.4300 | 26.3000 | 26.4300 | +12.612% | 2 | 2,511 | -93.757% |
| 2026-05-21 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | -0.970% | 1 | 2,510 | -92.970% |
| 2026-05-20 | 22.7100 | 23.7000 | 22.7100 | 23.7000 | +13.942% | 4 | 3,510 | -93.038% |
| 2026-05-19 | 19.1300 | 20.8000 | 19.1300 | 20.8000 | -1.840% | 6 | 3,510 | -92.067% |
| 2026-05-18 | 20.4100 | 21.1900 | 20.4100 | 21.1900 | -26.193% | 2,004 | 1,512 | -92.213% |
| 2026-05-14 | 28.4100 | 28.9500 | 27.9200 | 28.7100 | +8.381% | 666 | 1,512 | -94.253% |
| 2026-05-13 | 22.5600 | 26.4900 | 22.5600 | 26.4900 | +5.203% | 27 | 1,488 | -93.771% |
| 2026-05-11 | 23.9200 | 25.3600 | 23.9200 | 25.1800 | +7.332% | 16 | 1,488 | -93.447% |
| 2026-05-08 | 19.8700 | 23.6500 | 19.8700 | 23.4600 | +33.828% | 26 | 1,493 | -92.967% |
| 2026-05-07 | 17.7500 | 18.0300 | 17.4900 | 17.5300 | +2.515% | 14 | 1,473 | -90.588% |
| 2026-05-06 | 15.8500 | 17.1000 | 15.8500 | 17.1000 | +52.952% | 28 | 1,474 | -90.351% |
| 2026-05-04 | 12.1400 | 12.1400 | 11.1800 | 11.1800 | -5.813% | 4 | 1,451 | -85.242% |
| 2026-05-01 | 12.1000 | 12.1000 | 11.8700 | 11.8700 | +32.036% | 66 | 1,443 | -86.099% |
| 2026-04-29 | 9.0300 | 9.0300 | 8.9900 | 8.9900 | +5.393% | 20 | 1,443 | -81.646% |
| 2026-04-28 | 8.4300 | 8.5300 | 8.4300 | 8.5300 | -15.961% | 35 | 1,433 | -80.657% |
| 2026-04-27 | 10.1200 | 10.1500 | 10.1000 | 10.1500 | +9.611% | 3 | 1,410 | -83.744% |
| 2026-04-24 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +10.898% | 2 | 1,409 | -82.181% |
| 2026-04-23 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +18.777% | 12 | 1,409 | -80.240% |
| 2026-04-20 | 6.9000 | 7.0300 | 6.9000 | 7.0300 | +0.285% | 13 | 1,409 | -76.529% |
| 2026-04-17 | 6.9600 | 7.0100 | 6.9600 | 7.0100 | +7.023% | 6 | 1,406 | -76.462% |
| 2026-04-16 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +59.367% | 30 | 1,403 | -74.809% |
| 2026-04-14 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +49.455% | 21 | 1,395 | -59.854% |
| 2026-04-13 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | +38.889% | 100 | 1,395 | -40.000% |
| 2026-04-06 | 2.1400 | 2.1400 | 1.9800 | 1.9800 | +3.125% | 2 | 1,395 | -16.667% |
| 2026-04-01 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | +17.073% | 2 | 1,394 | -14.063% |
| 2026-03-27 | 1.6500 | 1.6600 | 1.6300 | 1.6400 | -16.751% | 1,182 | 1,394 | +0.610% |
| 2026-03-26 | 2.1600 | 2.1700 | 1.7100 | 1.9700 | -23.346% | 400 | 216 | -16.244% |
| 2026-03-23 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -33.592% | 1 | 17 | -35.798% |
| 2026-03-10 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +17.273% | 15 | 17 | -57.364% |
| 2026-03-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -15.167% | 1 | 2 | -50.000% |
| 2026-02-27 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -17.234% | 1 | 2 | -57.584% |
| 2026-02-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +11.374% | 1 | 1 | -64.894% |
| 2026-02-13 | 3.5800 | 4.2200 | 3.5800 | 4.2200 | 0.000% | 2 | 1 | -60.900% |