QQQ270319C00835000
QQQ Mar 19 2027 835.00 Call
optionOPRA
EODNov 5, 2026
1.45USD-47.273%(-1.30)2,053Vol10,012OI
QQQ270319C00835000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.1300 | 2.1300 | 1.3900 | 1.4500 | -47.273% | 2,053 | 8,453 | 0.000% |
| 2026-11-04 | 3.0000 | 3.3200 | 2.7500 | 2.7500 | -10.714% | 19 | 8,463 | -47.273% |
| 2026-11-03 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | -9.412% | 9 | 8,454 | -52.922% |
| 2026-11-02 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | +13.333% | 2 | 8,455 | -57.353% |
| 2026-10-30 | 3.5200 | 3.5800 | 3.0000 | 3.0000 | -33.333% | 34 | 8,445 | -51.667% |
| 2026-10-29 | 5.2400 | 5.3300 | 4.5000 | 4.5000 | -30.663% | 40 | 8,430 | -67.778% |
| 2026-10-28 | 6.4100 | 6.4900 | 6.4000 | 6.4900 | +3.509% | 25 | 8,443 | -77.658% |
| 2026-10-27 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +12.165% | 1 | 8,442 | -76.874% |
| 2026-10-26 | 5.2800 | 5.5900 | 5.0900 | 5.5900 | +8.967% | 8 | 8,440 | -74.061% |
| 2026-10-23 | 4.6300 | 5.1300 | 4.6300 | 5.1300 | -0.388% | 6 | 8,439 | -71.735% |
| 2026-10-22 | 5.1600 | 5.1800 | 4.8700 | 5.1500 | -26.429% | 22 | 8,428 | -71.845% |
| 2026-10-21 | 6.6400 | 7.0000 | 6.6400 | 7.0000 | +14.007% | 8 | 8,420 | -79.286% |
| 2026-10-20 | 5.5100 | 6.1400 | 5.5100 | 6.1400 | -0.486% | 75 | 8,370 | -76.384% |
| 2026-10-19 | 5.6000 | 6.1700 | 5.6000 | 6.1700 | +29.350% | 3 | 8,372 | -76.499% |
| 2026-10-16 | 5.6500 | 5.7200 | 4.7700 | 4.7700 | -30.161% | 15 | 8,371 | -69.602% |
| 2026-10-15 | 6.1000 | 6.8300 | 6.1000 | 6.8300 | -18.106% | 23 | 8,371 | -78.770% |
| 2026-10-14 | 9.4900 | 9.4900 | 8.3400 | 8.3400 | -17.589% | 8 | 8,372 | -82.614% |
| 2026-10-13 | 10.1600 | 10.1600 | 10.1200 | 10.1200 | -11.461% | 35 | 8,337 | -85.672% |
| 2026-10-12 | 12.2300 | 12.2300 | 11.4200 | 11.4300 | -14.318% | 89 | 8,249 | -87.314% |
| 2026-10-09 | 13.4100 | 13.4100 | 13.2000 | 13.3400 | +0.603% | 21 | 8,243 | -89.130% |
| 2026-10-08 | 15.7000 | 15.7000 | 12.4300 | 13.2600 | -26.292% | 8,014 | 1,694 | -89.065% |
| 2026-10-06 | 18.8100 | 19.5300 | 17.9900 | 17.9900 | +7.725% | 79 | 1,763 | -91.940% |
| 2026-10-05 | 16.4000 | 16.7900 | 16.4000 | 16.7000 | -2.339% | 18 | 1,749 | -91.317% |
| 2026-10-02 | 15.8000 | 17.1000 | 15.8000 | 17.1000 | +22.493% | 4 | 1,749 | -91.520% |
| 2026-10-01 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +11.680% | 12 | 1,749 | -89.613% |
| 2026-09-29 | 12.6000 | 12.7100 | 12.5000 | 12.5000 | -16.107% | 17 | 1,740 | -88.400% |
| 2026-09-25 | 15.1100 | 15.1100 | 14.9000 | 14.9000 | +0.472% | 2 | 1,739 | -90.268% |
| 2026-09-24 | 14.7200 | 14.8300 | 14.7200 | 14.8300 | -6.847% | 140 | 1,739 | -90.223% |
| 2026-09-23 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | -4.671% | 1 | 1,762 | -90.892% |
| 2026-09-22 | 15.5800 | 16.7000 | 15.5000 | 16.7000 | +13.838% | 42 | 1,744 | -91.317% |
| 2026-09-21 | 12.8300 | 14.6700 | 12.8300 | 14.6700 | +68.234% | 71 | 1,716 | -90.116% |
| 2026-09-18 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +4.682% | 46 | 1,718 | -83.372% |
| 2026-09-17 | 7.9200 | 8.5600 | 7.8100 | 8.3300 | +32.222% | 44 | 1,712 | -82.593% |
| 2026-09-16 | 6.4800 | 6.4800 | 6.3000 | 6.3000 | -7.080% | 2 | 1,712 | -76.984% |
| 2026-09-15 | 6.9000 | 6.9200 | 6.7800 | 6.7800 | -13.077% | 4 | 1,708 | -78.614% |
| 2026-09-14 | 7.2000 | 8.2500 | 7.2000 | 7.8000 | -14.661% | 5 | 1,710 | -81.410% |
| 2026-09-11 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +6.156% | 1 | 1,710 | -84.136% |
| 2026-09-10 | 9.4500 | 9.4500 | 8.6100 | 8.6100 | -17.052% | 63 | 1,652 | -83.159% |
| 2026-09-09 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -2.075% | 4 | 1,647 | -86.031% |
| 2026-09-08 | 10.4100 | 10.9500 | 10.4100 | 10.6000 | +8.384% | 16 | 1,646 | -86.321% |
| 2026-09-04 | 9.3000 | 9.7800 | 9.0700 | 9.7800 | +2.839% | 175 | 1,646 | -85.174% |
| 2026-09-03 | 8.2000 | 9.5100 | 8.2000 | 9.5100 | +18.875% | 50 | 1,629 | -84.753% |
| 2026-09-02 | 8.2800 | 8.3500 | 7.6500 | 8.0000 | 0.000% | 50 | 1,660 | -81.875% |
| 2026-09-01 | 8.3500 | 8.6300 | 7.7000 | 8.0000 | -17.526% | 58 | 1,654 | -81.875% |
| 2026-08-31 | 9.9800 | 10.0400 | 9.7000 | 9.7000 | -10.019% | 17 | 1,646 | -85.052% |
| 2026-08-28 | 12.5100 | 12.9000 | 10.6300 | 10.7800 | -12.429% | 84 | 1,657 | -86.549% |
| 2026-08-27 | 12.1800 | 12.3100 | 12.1800 | 12.3100 | +8.938% | 2 | 1,657 | -88.221% |
| 2026-08-26 | 10.7300 | 11.3400 | 10.6700 | 11.3000 | +4.824% | 463 | 1,455 | -87.168% |
| 2026-08-24 | 10.4900 | 10.7800 | 10.4400 | 10.7800 | -12.642% | 6 | 1,453 | -86.549% |
| 2026-08-21 | 12.5100 | 12.5100 | 12.3400 | 12.3400 | +1.815% | 2 | 1,453 | -88.250% |
| 2026-08-20 | 12.1400 | 12.1500 | 12.0800 | 12.1200 | -37.558% | 25 | 1,455 | -88.036% |
| 2026-08-17 | 19.2600 | 19.4100 | 19.2600 | 19.4100 | -3.385% | 27 | 1,433 | -92.530% |
| 2026-08-13 | 19.9300 | 20.2700 | 19.9100 | 20.0900 | +13.567% | 293 | 1,656 | -92.782% |
| 2026-08-12 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | +13.180% | 5 | 1,656 | -91.803% |
| 2026-08-11 | 16.9000 | 16.9000 | 15.6300 | 15.6300 | -11.042% | 39 | 1,683 | -90.723% |
| 2026-08-10 | 17.8600 | 17.8600 | 17.5700 | 17.5700 | -2.551% | 20 | 1,673 | -91.747% |
| 2026-08-07 | 17.9200 | 18.0300 | 17.9200 | 18.0300 | +8.223% | 74 | 1,636 | -91.958% |
| 2026-08-06 | 18.0500 | 18.0500 | 16.6600 | 16.6600 | -14.739% | 6 | 1,636 | -91.297% |
| 2026-08-05 | 23.7300 | 23.7300 | 19.5400 | 19.5400 | -13.996% | 703 | 1,967 | -92.579% |
| 2026-08-04 | 17.3100 | 22.7200 | 17.3100 | 22.7200 | +110.370% | 3 | 1,968 | -93.618% |
| 2026-07-31 | 9.8300 | 10.8000 | 9.8100 | 10.8000 | +1.218% | 5 | 1,968 | -86.574% |
| 2026-07-30 | 9.4000 | 10.6700 | 9.4000 | 10.6700 | +13.511% | 17 | 1,966 | -86.410% |
| 2026-07-29 | 8.1700 | 9.4000 | 8.1700 | 9.4000 | -2.083% | 194 | 2,144 | -84.574% |
| 2026-07-28 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -12.329% | 1 | 2,143 | -84.896% |
| 2026-07-27 | 12.7500 | 12.7500 | 10.1600 | 10.9500 | -22.395% | 183 | 1,964 | -86.758% |
| 2026-07-23 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -8.377% | 14 | 1,964 | -89.724% |
| 2026-07-20 | 16.3900 | 16.4700 | 15.4000 | 15.4000 | -5.463% | 16 | 1,965 | -90.584% |
| 2026-07-17 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -6.272% | 43 | 1,922 | -91.099% |
| 2026-07-16 | 18.2100 | 18.3100 | 17.3800 | 17.3800 | -29.464% | 195 | 1,846 | -91.657% |
| 2026-07-10 | 24.8600 | 24.8600 | 24.6400 | 24.6400 | -1.440% | 6 | 1,843 | -94.115% |
| 2026-07-09 | 24.7600 | 25.0000 | 24.7600 | 25.0000 | +18.991% | 84 | 1,843 | -94.200% |
| 2026-07-08 | 20.7800 | 21.0200 | 20.7800 | 21.0100 | -3.224% | 8 | 1,872 | -93.099% |
| 2026-07-07 | 22.0900 | 22.2600 | 21.6700 | 21.7100 | -5.813% | 237 | 1,906 | -93.321% |
| 2026-07-02 | 24.3000 | 24.3000 | 23.0300 | 23.0500 | -18.436% | 26 | 1,905 | -93.709% |
| 2026-07-01 | 28.2600 | 28.2600 | 28.2600 | 28.2600 | +14.785% | 1 | 1,905 | -94.869% |
| 2026-06-26 | 24.8800 | 25.0400 | 24.5700 | 24.6200 | -6.601% | 136 | 1,898 | -94.110% |
| 2026-06-25 | 28.5000 | 28.5000 | 26.0400 | 26.3600 | -4.562% | 28 | 1,899 | -94.499% |
| 2026-06-24 | 27.4400 | 27.6200 | 27.4400 | 27.6200 | -0.612% | 3 | 1,904 | -94.750% |
| 2026-06-23 | 29.1300 | 29.5700 | 27.3000 | 27.7900 | -19.821% | 57 | 1,898 | -94.782% |
| 2026-06-22 | 34.3500 | 34.6600 | 34.3500 | 34.6600 | +3.093% | 19 | 1,880 | -95.817% |
| 2026-06-18 | 33.6100 | 33.6200 | 33.6100 | 33.6200 | +6.662% | 5 | 1,875 | -95.687% |
| 2026-06-17 | 32.2500 | 32.2500 | 31.0300 | 31.5200 | -2.445% | 14 | 1,869 | -95.400% |
| 2026-06-16 | 35.4900 | 35.4900 | 32.0200 | 32.3100 | -8.755% | 145 | 1,879 | -95.512% |
| 2026-06-15 | 35.4100 | 35.4100 | 35.4100 | 35.4100 | +25.212% | 14 | 1,879 | -95.905% |
| 2026-06-12 | 28.2800 | 28.2800 | 28.2800 | 28.2800 | +5.208% | 1 | 1,879 | -94.873% |
| 2026-06-11 | 22.1900 | 26.8900 | 22.1900 | 26.8800 | +32.414% | 11 | 1,880 | -94.606% |
| 2026-06-10 | 23.1300 | 23.6800 | 20.3000 | 20.3000 | -12.838% | 22 | 1,878 | -92.857% |
| 2026-06-05 | 29.7200 | 29.7900 | 22.7000 | 23.2900 | -26.063% | 96 | 1,871 | -93.774% |
| 2026-06-04 | 31.4500 | 31.5100 | 31.4500 | 31.5000 | -11.591% | 18 | 1,880 | -95.397% |
| 2026-06-03 | 36.5400 | 36.7000 | 35.5600 | 35.6300 | +4.364% | 90 | 1,815 | -95.930% |
| 2026-06-02 | 34.1600 | 34.1600 | 34.1400 | 34.1400 | +2.307% | 4 | 1,815 | -95.753% |
| 2026-06-01 | 31.8100 | 33.3700 | 31.7300 | 33.3700 | +5.169% | 23 | 1,794 | -95.655% |
| 2026-05-29 | 31.1400 | 32.0400 | 31.0700 | 31.7300 | +10.557% | 85 | 1,752 | -95.430% |
| 2026-05-26 | 26.0000 | 28.7000 | 26.0000 | 28.7000 | +27.273% | 179 | 1,757 | -94.948% |
| 2026-05-22 | 23.5400 | 23.8400 | 22.5500 | 22.5500 | +20.459% | 5 | 1,753 | -93.570% |
| 2026-05-18 | 20.8000 | 20.8000 | 18.7200 | 18.7200 | -14.754% | 2 | 1,753 | -92.254% |
| 2026-05-15 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | -19.560% | 10 | 1,743 | -93.397% |
| 2026-05-14 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +17.774% | 2 | 1,743 | -94.689% |
| 2026-05-13 | 23.1800 | 23.1800 | 23.1800 | 23.1800 | +34.144% | 5 | 1,741 | -93.745% |
| 2026-05-12 | 20.3700 | 20.3700 | 17.2800 | 17.2800 | -18.949% | 8 | 1,741 | -91.609% |
| 2026-05-11 | 21.3200 | 21.3200 | 21.3200 | 21.3200 | +37.726% | 5 | 1,741 | -93.199% |
| 2026-05-07 | 15.9900 | 16.0900 | 15.2300 | 15.4800 | -1.589% | 102 | 1,738 | -90.633% |
| 2026-05-06 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +49.525% | 10 | 1,736 | -90.782% |
| 2026-05-01 | 10.3100 | 10.5200 | 10.2800 | 10.5200 | +17.411% | 5 | 1,726 | -86.217% |
| 2026-04-30 | 8.8800 | 8.9600 | 8.8800 | 8.9600 | +39.564% | 5 | 1,726 | -83.817% |
| 2026-04-21 | 6.4100 | 6.4200 | 6.4100 | 6.4200 | +16.094% | 2 | 1,726 | -77.414% |
| 2026-04-16 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +96.797% | 1 | 1,726 | -73.779% |
| 2026-04-14 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +15.164% | 1 | 1,726 | -48.399% |
| 2026-04-13 | 2.3500 | 2.4600 | 2.3500 | 2.4400 | +11.927% | 61 | 1,727 | -40.574% |
| 2026-04-09 | 2.2100 | 2.2400 | 2.1800 | 2.1800 | +3.810% | 126 | 1,727 | -33.486% |
| 2026-04-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +43.836% | 1 | 1,726 | -30.952% |
| 2026-04-06 | 1.7600 | 1.7600 | 1.4600 | 1.4600 | -1.351% | 22 | 1,725 | -0.685% |
| 2026-04-02 | 1.3700 | 1.4800 | 1.3700 | 1.4800 | +8.824% | 160 | 1,564 | -2.027% |
| 2026-03-30 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | -18.072% | 2 | 1,564 | +6.618% |
| 2026-03-26 | 1.8600 | 1.8600 | 1.4200 | 1.6600 | 0.000% | 1,762 | 1,563 | -12.651% |