QQQ270319C00830000
QQQ Mar 19 2027 830.00 Call
optionOPRA
EODNov 5, 2026
1.55USD-53.030%(-1.75)81Vol14,167OI
QQQ270319C00830000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.5600 | 2.5600 | 1.5500 | 1.5500 | -53.030% | 81 | 12,166 | 0.000% |
| 2026-11-04 | 3.9200 | 4.0800 | 3.2700 | 3.3000 | -2.077% | 29 | 12,183 | -53.030% |
| 2026-11-03 | 3.3200 | 3.3900 | 3.2600 | 3.3700 | +9.772% | 36 | 12,163 | -54.006% |
| 2026-11-02 | 4.0400 | 4.0600 | 3.0200 | 3.0700 | -10.756% | 57 | 12,194 | -49.511% |
| 2026-10-30 | 3.8600 | 4.0200 | 3.2300 | 3.4400 | -23.556% | 243 | 12,250 | -54.942% |
| 2026-10-29 | 5.6300 | 6.0200 | 4.5000 | 4.5000 | -37.500% | 52 | 12,271 | -65.556% |
| 2026-10-28 | 7.1300 | 8.0300 | 7.1300 | 7.2000 | +4.348% | 4 | 12,270 | -78.472% |
| 2026-10-27 | 6.4000 | 6.9200 | 6.4000 | 6.9000 | +17.547% | 10 | 12,277 | -77.536% |
| 2026-10-26 | 6.2500 | 6.3300 | 5.8700 | 5.8700 | +4.635% | 16 | 12,287 | -73.595% |
| 2026-10-23 | 5.1300 | 5.8600 | 5.1300 | 5.6100 | +5.253% | 30 | 12,265 | -72.371% |
| 2026-10-22 | 6.2500 | 6.2500 | 5.3300 | 5.3300 | -33.375% | 28 | 12,262 | -70.919% |
| 2026-10-21 | 7.3500 | 8.2200 | 7.3500 | 8.0000 | +22.137% | 31 | 12,243 | -80.625% |
| 2026-10-20 | 7.3000 | 7.3400 | 6.5500 | 6.5500 | -4.380% | 5 | 12,245 | -76.336% |
| 2026-10-19 | 6.1800 | 6.8500 | 6.1800 | 6.8500 | +26.852% | 18 | 12,231 | -77.372% |
| 2026-10-16 | 6.8800 | 6.8800 | 5.3300 | 5.4000 | -34.940% | 42 | 12,233 | -71.296% |
| 2026-10-15 | 6.7500 | 8.3000 | 6.6700 | 8.3000 | +0.121% | 129 | 12,284 | -81.325% |
| 2026-10-14 | 10.0000 | 10.3100 | 8.0000 | 8.2900 | -24.636% | 33 | 12,295 | -81.303% |
| 2026-10-13 | 10.5700 | 11.7600 | 10.5700 | 11.0000 | -12.281% | 33 | 12,272 | -85.909% |
| 2026-10-12 | 13.3900 | 13.3900 | 12.5300 | 12.5400 | -12.977% | 110 | 12,159 | -87.640% |
| 2026-10-09 | 14.6300 | 14.7000 | 14.3900 | 14.4100 | -0.758% | 10 | 12,158 | -89.244% |
| 2026-10-08 | 16.5900 | 16.6400 | 13.2700 | 14.5200 | -19.064% | 11 | 14,599 | -89.325% |
| 2026-10-07 | 17.1000 | 18.0800 | 17.1000 | 17.9400 | -6.611% | 20,054 | 21,169 | -91.360% |
| 2026-10-06 | 21.0600 | 21.0600 | 19.1500 | 19.2100 | +3.614% | 6 | 21,170 | -91.931% |
| 2026-10-05 | 17.8500 | 18.9500 | 17.5400 | 18.5400 | +10.885% | 44 | 21,162 | -91.640% |
| 2026-10-02 | 17.9400 | 17.9400 | 16.7200 | 16.7200 | +16.923% | 19 | 21,152 | -90.730% |
| 2026-10-01 | 15.2900 | 15.2900 | 14.3000 | 14.3000 | -6.475% | 4 | 21,150 | -89.161% |
| 2026-09-30 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +11.769% | 1 | 21,153 | -89.863% |
| 2026-09-29 | 14.3600 | 14.3600 | 13.6800 | 13.6800 | -15.660% | 13 | 21,153 | -88.670% |
| 2026-09-25 | 16.0600 | 16.2200 | 16.0500 | 16.2200 | +2.077% | 4 | 21,151 | -90.444% |
| 2026-09-24 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +1.598% | 1 | 21,150 | -90.245% |
| 2026-09-23 | 17.1600 | 17.1600 | 14.8700 | 15.6400 | -7.346% | 6 | 21,174 | -90.090% |
| 2026-09-22 | 16.8000 | 17.2100 | 16.8000 | 16.8800 | +2.739% | 53 | 21,174 | -90.818% |
| 2026-09-21 | 11.2400 | 16.4300 | 11.2400 | 16.4300 | +63.158% | 224 | 20,974 | -90.566% |
| 2026-09-18 | 9.0900 | 10.0700 | 9.0400 | 10.0700 | +11.889% | 8 | 20,974 | -84.608% |
| 2026-09-17 | 8.5900 | 9.1300 | 8.5600 | 9.0000 | +20.968% | 57 | 21,018 | -82.778% |
| 2026-09-16 | 8.3200 | 8.3200 | 7.4400 | 7.4400 | +1.224% | 5 | 21,022 | -79.167% |
| 2026-09-15 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | -17.508% | 2 | 21,024 | -78.912% |
| 2026-09-14 | 7.8100 | 8.9100 | 7.8100 | 8.9100 | -10.632% | 11 | 21,023 | -82.604% |
| 2026-09-11 | 10.4400 | 10.4400 | 9.9700 | 9.9700 | +4.398% | 50 | 20,981 | -84.453% |
| 2026-09-10 | 9.8000 | 10.1000 | 9.3000 | 9.5500 | -12.546% | 4 | 20,978 | -83.770% |
| 2026-09-09 | 11.5000 | 11.5000 | 10.9200 | 10.9200 | -7.848% | 15 | 20,983 | -85.806% |
| 2026-09-08 | 10.9500 | 11.8500 | 10.9500 | 11.8500 | +9.824% | 20 | 20,976 | -86.920% |
| 2026-09-04 | 10.8700 | 10.8700 | 10.0700 | 10.7900 | +2.178% | 386 | 20,684 | -85.635% |
| 2026-09-03 | 9.8800 | 10.5600 | 9.8800 | 10.5600 | +16.556% | 86 | 20,744 | -85.322% |
| 2026-09-02 | 8.7700 | 9.0600 | 8.7700 | 9.0600 | +2.489% | 2 | 20,752 | -82.892% |
| 2026-09-01 | 9.1200 | 9.7100 | 8.3700 | 8.8400 | -15.970% | 177 | 20,756 | -82.466% |
| 2026-08-31 | 10.8000 | 10.8800 | 10.5200 | 10.5200 | -10.468% | 45 | 20,736 | -85.266% |
| 2026-08-28 | 13.2000 | 13.7700 | 11.6100 | 11.7500 | -10.305% | 14 | 20,732 | -86.809% |
| 2026-08-27 | 13.4200 | 13.4300 | 13.0800 | 13.1000 | +7.730% | 43 | 20,732 | -88.168% |
| 2026-08-26 | 12.0100 | 12.1600 | 12.0100 | 12.1600 | +1.587% | 3 | 20,732 | -87.253% |
| 2026-08-25 | 12.1500 | 12.1500 | 11.9700 | 11.9700 | +5.185% | 15 | 20,717 | -87.051% |
| 2026-08-24 | 11.6800 | 11.6800 | 11.2100 | 11.3800 | -14.757% | 40 | 20,717 | -86.380% |
| 2026-08-21 | 13.0900 | 13.3500 | 13.0900 | 13.3500 | +1.521% | 2 | 20,715 | -88.390% |
| 2026-08-20 | 13.5500 | 13.7100 | 13.1500 | 13.1500 | -11.804% | 20 | 20,731 | -88.213% |
| 2026-08-19 | 14.7500 | 15.7400 | 14.7500 | 14.9100 | -6.929% | 68 | 20,677 | -89.604% |
| 2026-08-18 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -18.349% | 35 | 20,663 | -90.325% |
| 2026-08-17 | 20.5200 | 20.5300 | 19.6200 | 19.6200 | -4.526% | 27 | 20,663 | -92.100% |
| 2026-08-14 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -3.157% | 1 | 20,662 | -92.457% |
| 2026-08-13 | 21.5600 | 21.9800 | 20.9300 | 21.2200 | +18.813% | 423 | 20,654 | -92.696% |
| 2026-08-12 | 17.8800 | 17.8800 | 17.7700 | 17.8600 | +6.183% | 15 | 20,651 | -91.321% |
| 2026-08-11 | 18.5600 | 18.5600 | 16.8200 | 16.8200 | -9.326% | 64 | 20,653 | -90.785% |
| 2026-08-10 | 19.0200 | 19.0200 | 18.2400 | 18.5500 | -4.134% | 19 | 20,653 | -91.644% |
| 2026-08-07 | 19.4400 | 20.2700 | 18.6600 | 19.3500 | +5.392% | 47 | 20,621 | -91.990% |
| 2026-08-06 | 19.0600 | 19.9000 | 18.1400 | 18.3600 | -5.653% | 153 | 20,603 | -91.558% |
| 2026-08-05 | 24.8000 | 27.0200 | 19.4600 | 19.4600 | -19.587% | 95 | 20,583 | -92.035% |
| 2026-08-04 | 19.6700 | 24.2000 | 19.6700 | 24.2000 | +108.262% | 20,100 | 1,336 | -93.595% |
| 2026-07-31 | 11.5600 | 11.6200 | 11.5600 | 11.6200 | +27.412% | 10 | 1,330 | -86.661% |
| 2026-07-29 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -12.054% | 1 | 1,330 | -83.004% |
| 2026-07-28 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -6.577% | 2 | 1,332 | -85.053% |
| 2026-07-27 | 11.1200 | 11.1200 | 11.0700 | 11.1000 | -20.144% | 17 | 1,318 | -86.036% |
| 2026-07-24 | 13.4200 | 13.9000 | 13.4200 | 13.9000 | -26.494% | 2 | 1,317 | -88.849% |
| 2026-07-21 | 19.1700 | 19.3000 | 18.8100 | 18.9100 | +13.642% | 32 | 1,318 | -91.803% |
| 2026-07-20 | 16.3500 | 16.6400 | 16.2100 | 16.6400 | -6.674% | 33 | 1,286 | -90.685% |
| 2026-07-17 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -7.617% | 1 | 1,286 | -91.307% |
| 2026-07-16 | 19.6100 | 19.6100 | 19.3000 | 19.3000 | -10.482% | 2 | 1,287 | -91.969% |
| 2026-07-13 | 21.3800 | 21.5600 | 21.3800 | 21.5600 | -17.960% | 2 | 1,289 | -92.811% |
| 2026-07-10 | 26.1300 | 26.4600 | 25.5200 | 26.2800 | +2.656% | 55 | 1,271 | -94.102% |
| 2026-07-09 | 24.7700 | 26.7900 | 24.7700 | 25.6000 | +15.160% | 236 | 1,172 | -93.945% |
| 2026-07-08 | 21.1200 | 22.4300 | 21.1200 | 22.2300 | -6.400% | 72 | 1,175 | -93.027% |
| 2026-07-07 | 22.3600 | 23.7500 | 22.3600 | 23.7500 | -11.907% | 2 | 1,176 | -93.474% |
| 2026-07-06 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -9.469% | 500 | 890 | -94.251% |
| 2026-07-01 | 29.7800 | 29.7800 | 29.7800 | 29.7800 | -4.090% | 3 | 890 | -94.795% |
| 2026-06-30 | 31.2300 | 31.3500 | 30.9700 | 31.0500 | +10.893% | 70 | 896 | -95.008% |
| 2026-06-29 | 25.9000 | 28.0000 | 25.8200 | 28.0000 | +7.116% | 305 | 929 | -94.464% |
| 2026-06-26 | 26.3100 | 26.3100 | 26.1400 | 26.1400 | -5.734% | 16 | 922 | -94.070% |
| 2026-06-25 | 27.6000 | 27.7300 | 27.6000 | 27.7300 | -3.548% | 6 | 918 | -94.410% |
| 2026-06-24 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -7.586% | 1 | 917 | -94.609% |
| 2026-06-23 | 31.0500 | 31.1100 | 30.9000 | 31.1100 | -13.463% | 174 | 878 | -95.018% |
| 2026-06-22 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | +9.504% | 1 | 878 | -95.688% |
| 2026-06-17 | 33.8100 | 33.9300 | 32.5700 | 32.8300 | -2.870% | 126 | 859 | -95.279% |
| 2026-06-16 | 37.2500 | 37.2500 | 33.5200 | 33.8000 | -8.599% | 332 | 872 | -95.414% |
| 2026-06-15 | 37.2800 | 37.2800 | 36.9800 | 36.9800 | +30.028% | 3 | 871 | -95.809% |
| 2026-06-11 | 28.3300 | 28.4400 | 28.2900 | 28.4400 | +24.192% | 160 | 871 | -94.550% |
| 2026-06-09 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -26.057% | 1 | 870 | -93.231% |
| 2026-06-05 | 31.2500 | 31.3300 | 30.9700 | 30.9700 | -7.910% | 25 | 875 | -94.995% |
| 2026-06-04 | 33.0700 | 33.6300 | 33.0700 | 33.6300 | -10.008% | 11 | 883 | -95.391% |
| 2026-06-03 | 38.2800 | 38.3800 | 37.2000 | 37.3700 | +1.742% | 56 | 846 | -95.852% |
| 2026-06-02 | 35.7900 | 36.7300 | 35.7200 | 36.7300 | +12.221% | 63 | 846 | -95.780% |
| 2026-05-29 | 32.7100 | 32.7300 | 32.6600 | 32.7300 | +12.089% | 24 | 846 | -95.264% |
| 2026-05-27 | 30.7200 | 30.7600 | 29.2000 | 29.2000 | +21.921% | 101 | 846 | -94.692% |
| 2026-05-22 | 24.8900 | 24.9200 | 23.9500 | 23.9500 | +3.322% | 3 | 846 | -93.528% |
| 2026-05-15 | 23.2900 | 23.4000 | 23.1800 | 23.1800 | -16.529% | 55 | 798 | -93.313% |
| 2026-05-14 | 25.5000 | 27.7700 | 25.5000 | 27.7700 | +10.637% | 12 | 798 | -94.418% |
| 2026-05-13 | 25.0000 | 25.1000 | 25.0000 | 25.1000 | +36.191% | 13 | 788 | -93.825% |
| 2026-05-12 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | -22.725% | 1 | 788 | -91.590% |
| 2026-05-11 | 23.3000 | 23.9700 | 23.3000 | 23.8500 | +6.711% | 9 | 788 | -93.501% |
| 2026-05-08 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +34.720% | 1 | 781 | -93.065% |
| 2026-05-07 | 16.7800 | 16.8100 | 16.4900 | 16.5900 | +8.573% | 44 | 781 | -90.657% |
| 2026-05-06 | 15.0500 | 15.3000 | 15.0500 | 15.2800 | +22.240% | 200 | 777 | -89.856% |
| 2026-05-05 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +19.389% | 5 | 815 | -87.600% |
| 2026-05-04 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +49.571% | 1 | 810 | -85.196% |
| 2026-04-17 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | +18.243% | 17 | 810 | -77.857% |
| 2026-04-16 | 5.4100 | 5.9200 | 5.4100 | 5.9200 | +19.838% | 2 | 807 | -73.818% |
| 2026-04-15 | 4.6000 | 4.9400 | 4.6000 | 4.9400 | +31.034% | 2 | 807 | -68.623% |
| 2026-04-14 | 3.0500 | 3.7700 | 3.0500 | 3.7700 | +39.114% | 102 | 829 | -58.886% |
| 2026-04-13 | 2.4800 | 2.7100 | 2.4800 | 2.7100 | +14.831% | 2 | 852 | -42.804% |
| 2026-04-09 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | +4.889% | 63 | 852 | -34.322% |
| 2026-04-08 | 2.3300 | 2.3300 | 2.1100 | 2.2500 | +16.580% | 117 | 852 | -31.111% |
| 2026-04-06 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | +20.625% | 2 | 796 | -19.689% |
| 2026-04-02 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | -12.568% | 40 | 780 | -3.125% |
| 2026-04-01 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +8.929% | 6 | 780 | -15.301% |
| 2026-03-31 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +19.149% | 4 | 780 | -7.738% |
| 2026-03-30 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | -15.060% | 950 | 780 | +9.929% |
| 2026-03-27 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -1.775% | 1 | 56 | -6.627% |
| 2026-03-26 | 2.0500 | 2.0500 | 1.6900 | 1.6900 | -26.840% | 11 | 56 | -8.284% |
| 2026-03-24 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -4.545% | 1 | 59 | -32.900% |
| 2026-03-23 | 2.6000 | 2.6000 | 2.4200 | 2.4200 | -2.811% | 2 | 58 | -35.950% |
| 2026-03-20 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -13.240% | 1 | 59 | -37.751% |
| 2026-03-19 | 2.7200 | 2.8700 | 2.7200 | 2.8700 | -4.967% | 2 | 59 | -45.993% |
| 2026-03-18 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -6.211% | 1 | 59 | -48.675% |
| 2026-03-17 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +6.271% | 40 | 58 | -51.863% |
| 2026-03-16 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -7.055% | 1 | 18 | -48.845% |
| 2026-03-12 | 3.3200 | 3.3200 | 3.2600 | 3.2600 | -8.169% | 3 | 19 | -52.454% |
| 2026-03-11 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | +1.429% | 2 | 16 | -56.338% |
| 2026-03-05 | 3.6500 | 3.6500 | 3.3500 | 3.5000 | +3.858% | 4 | 14 | -55.714% |
| 2026-03-04 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +8.360% | 1 | 14 | -54.006% |
| 2026-03-03 | 3.0000 | 3.1200 | 3.0000 | 3.1100 | -12.147% | 4 | 13 | -50.161% |
| 2026-03-02 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -4.839% | 1 | 10 | -56.215% |
| 2026-02-26 | 3.8400 | 3.8400 | 3.5900 | 3.7200 | -3.876% | 6 | 9 | -58.333% |
| 2026-02-24 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +14.837% | 1 | 6 | -59.948% |
| 2026-02-23 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -3.161% | 2 | 5 | -54.006% |
| 2026-02-19 | 3.4900 | 3.4900 | 3.4800 | 3.4800 | -6.452% | 2 | 3 | -55.460% |
| 2026-02-13 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 0.000% | 1 | 1 | -58.333% |