QQQ270319C00840000
QQQ Mar 19 2027 840.00 Call
optionOPRA
EODNov 5, 2026
1.31USD-49.808%(-1.30)3,103Vol6,174OI
QQQ270319C00840000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.1000 | 2.1000 | 1.2800 | 1.3100 | -49.808% | 3,103 | 6,156 | 0.000% |
| 2026-11-04 | 2.7600 | 2.7700 | 2.6100 | 2.6100 | -4.396% | 155 | 6,103 | -49.808% |
| 2026-11-03 | 2.7300 | 2.8000 | 2.6900 | 2.7300 | +2.632% | 26 | 6,101 | -52.015% |
| 2026-11-02 | 3.3300 | 3.3600 | 2.6600 | 2.6600 | +0.377% | 71 | 6,079 | -50.752% |
| 2026-10-30 | 3.1300 | 3.1700 | 2.6200 | 2.6500 | -40.315% | 18 | 6,080 | -50.566% |
| 2026-10-29 | 4.5500 | 4.7700 | 4.4400 | 4.4400 | -22.105% | 36 | 6,097 | -70.495% |
| 2026-10-27 | 5.5600 | 5.7900 | 5.5600 | 5.7000 | +28.959% | 7 | 6,091 | -77.018% |
| 2026-10-23 | 4.8400 | 4.8400 | 4.4200 | 4.4200 | +1.376% | 11 | 6,090 | -70.362% |
| 2026-10-22 | 4.7500 | 4.8100 | 4.3600 | 4.3600 | -35.598% | 56 | 6,087 | -69.954% |
| 2026-10-21 | 6.4500 | 6.7700 | 6.4500 | 6.7700 | +28.707% | 8 | 6,089 | -80.650% |
| 2026-10-20 | 5.2900 | 5.2900 | 5.2600 | 5.2600 | -5.396% | 7 | 6,094 | -75.095% |
| 2026-10-19 | 5.5000 | 5.5600 | 5.5000 | 5.5600 | +29.002% | 7 | 6,094 | -76.439% |
| 2026-10-16 | 5.5400 | 5.6000 | 4.3100 | 4.3100 | -34.498% | 10 | 6,091 | -69.606% |
| 2026-10-15 | 5.5900 | 6.5800 | 5.5900 | 6.5800 | -1.201% | 18 | 6,095 | -80.091% |
| 2026-10-14 | 8.6200 | 8.8000 | 6.6600 | 6.6600 | -29.673% | 130 | 6,100 | -80.330% |
| 2026-10-13 | 9.6300 | 9.6300 | 8.9600 | 9.4700 | -8.147% | 75 | 6,108 | -86.167% |
| 2026-10-12 | 10.7300 | 10.7300 | 10.3100 | 10.3100 | -14.226% | 29 | 6,087 | -87.294% |
| 2026-10-09 | 12.1200 | 12.2400 | 12.0200 | 12.0200 | +1.178% | 39 | 6,080 | -89.101% |
| 2026-10-08 | 13.6100 | 13.6100 | 11.0000 | 11.8800 | -21.325% | 30 | 6,097 | -88.973% |
| 2026-10-07 | 14.5200 | 15.1100 | 14.2500 | 15.1000 | -7.814% | 12 | 6,127 | -91.325% |
| 2026-10-06 | 17.3000 | 17.3000 | 16.3800 | 16.3800 | +3.149% | 101 | 6,032 | -92.002% |
| 2026-10-05 | 14.7100 | 16.3000 | 14.7100 | 15.8800 | +11.049% | 42 | 5,613 | -91.751% |
| 2026-10-02 | 14.7700 | 16.3000 | 14.3000 | 14.3000 | +10.254% | 507 | 5,611 | -90.839% |
| 2026-10-01 | 11.9000 | 12.9700 | 11.9000 | 12.9700 | -2.992% | 12 | 5,602 | -89.900% |
| 2026-09-30 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | +14.961% | 1 | 5,602 | -90.202% |
| 2026-09-29 | 11.6600 | 11.7400 | 11.6300 | 11.6300 | +1.572% | 39 | 5,584 | -88.736% |
| 2026-09-28 | 12.0500 | 12.0500 | 11.4500 | 11.4500 | -17.980% | 2 | 5,584 | -88.559% |
| 2026-09-25 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +5.678% | 19 | 5,585 | -90.616% |
| 2026-09-23 | 14.7500 | 14.7500 | 13.2100 | 13.2100 | -14.664% | 202 | 5,387 | -90.083% |
| 2026-09-22 | 14.4600 | 15.7200 | 14.1300 | 15.4800 | +12.418% | 228 | 5,385 | -91.537% |
| 2026-09-21 | 11.2000 | 13.7700 | 11.2000 | 13.7700 | +79.531% | 28 | 5,380 | -90.487% |
| 2026-09-18 | 7.6700 | 7.6700 | 7.5800 | 7.6700 | -0.519% | 7 | 5,382 | -82.920% |
| 2026-09-17 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +27.438% | 1 | 5,381 | -83.009% |
| 2026-09-15 | 6.3500 | 6.3600 | 6.0500 | 6.0500 | -18.901% | 75 | 5,436 | -78.347% |
| 2026-09-14 | 7.2000 | 7.4600 | 7.2000 | 7.4600 | -12.850% | 9 | 5,434 | -82.440% |
| 2026-09-10 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -9.705% | 2 | 5,434 | -84.696% |
| 2026-09-09 | 9.4400 | 9.4800 | 9.4000 | 9.4800 | -0.733% | 12 | 5,443 | -86.181% |
| 2026-09-08 | 9.7800 | 10.1300 | 9.5500 | 9.5500 | +10.277% | 432 | 5,440 | -86.283% |
| 2026-09-04 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +9.620% | 1 | 5,441 | -84.873% |
| 2026-09-01 | 7.6100 | 7.9100 | 7.6100 | 7.9000 | -11.136% | 53 | 5,475 | -83.418% |
| 2026-08-31 | 8.8600 | 8.9700 | 8.8000 | 8.8900 | -10.922% | 8 | 5,470 | -85.264% |
| 2026-08-28 | 11.6200 | 11.8800 | 9.9000 | 9.9800 | -11.603% | 182 | 5,490 | -86.874% |
| 2026-08-27 | 11.4000 | 11.5000 | 11.2000 | 11.2900 | +7.832% | 3,010 | 2,482 | -88.397% |
| 2026-08-26 | 10.1700 | 10.4700 | 9.9500 | 10.4700 | -1.966% | 37 | 2,454 | -87.488% |
| 2026-08-25 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +6.800% | 1 | 2,455 | -87.734% |
| 2026-08-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.420% | 2 | 2,455 | -86.900% |
| 2026-08-21 | 11.1900 | 11.5500 | 11.1800 | 11.5500 | +2.758% | 97 | 2,529 | -88.658% |
| 2026-08-20 | 11.2900 | 11.3200 | 11.2400 | 11.2400 | -17.956% | 12 | 2,529 | -88.345% |
| 2026-08-18 | 14.6000 | 14.6000 | 13.6500 | 13.7000 | -19.648% | 119 | 2,531 | -90.438% |
| 2026-08-17 | 18.0700 | 18.2000 | 17.0500 | 17.0500 | -3.944% | 133 | 2,402 | -92.317% |
| 2026-08-14 | 19.0000 | 19.0000 | 17.4200 | 17.7500 | -4.054% | 13 | 2,407 | -92.620% |
| 2026-08-13 | 18.7200 | 19.3700 | 18.5000 | 18.5000 | +17.237% | 28 | 2,392 | -92.919% |
| 2026-08-12 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +7.861% | 1 | 2,402 | -91.698% |
| 2026-08-11 | 15.7100 | 15.7100 | 14.6300 | 14.6300 | -12.238% | 21 | 2,401 | -91.046% |
| 2026-08-10 | 16.7400 | 16.7400 | 16.4500 | 16.6700 | +3.863% | 32 | 2,388 | -92.142% |
| 2026-08-06 | 15.9900 | 16.0500 | 15.9900 | 16.0500 | -8.962% | 118 | 2,340 | -91.838% |
| 2026-08-05 | 23.1500 | 23.1500 | 17.6300 | 17.6300 | -18.493% | 93 | 2,283 | -92.569% |
| 2026-08-04 | 20.0300 | 21.6500 | 20.0300 | 21.6300 | +85.030% | 6 | 2,281 | -93.944% |
| 2026-08-03 | 10.3500 | 11.6900 | 10.3500 | 11.6900 | +19.408% | 52 | 2,232 | -88.794% |
| 2026-07-31 | 11.6500 | 11.6500 | 9.6900 | 9.7900 | +1.451% | 5 | 2,233 | -86.619% |
| 2026-07-30 | 9.1600 | 9.6500 | 9.1600 | 9.6500 | +23.402% | 3 | 2,233 | -86.425% |
| 2026-07-29 | 8.5400 | 8.5400 | 7.6100 | 7.8200 | -23.333% | 36 | 2,240 | -83.248% |
| 2026-07-27 | 9.8000 | 10.2000 | 9.8000 | 10.2000 | -8.847% | 8 | 2,247 | -87.157% |
| 2026-07-24 | 11.6700 | 12.5300 | 11.1900 | 11.1900 | -17.111% | 37 | 2,221 | -88.293% |
| 2026-07-23 | 13.5400 | 13.5400 | 13.5000 | 13.5000 | -19.738% | 17 | 2,211 | -90.296% |
| 2026-07-22 | 16.7100 | 16.8200 | 16.7100 | 16.8200 | +1.631% | 10 | 2,212 | -92.212% |
| 2026-07-21 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +9.025% | 1 | 2,212 | -92.085% |
| 2026-07-20 | 14.9000 | 15.1800 | 14.7400 | 15.1800 | +2.291% | 70 | 2,204 | -91.370% |
| 2026-07-17 | 14.0600 | 14.8400 | 14.0600 | 14.8400 | -24.593% | 3 | 2,204 | -91.173% |
| 2026-07-15 | 19.6000 | 19.6800 | 19.6000 | 19.6800 | +2.340% | 15 | 2,194 | -93.343% |
| 2026-07-13 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | -17.680% | 23 | 2,171 | -93.188% |
| 2026-07-10 | 23.3600 | 23.3600 | 23.3600 | 23.3600 | +2.143% | 1 | 2,171 | -94.392% |
| 2026-07-09 | 22.6000 | 23.7400 | 22.6000 | 22.8700 | +14.179% | 100 | 2,137 | -94.272% |
| 2026-07-08 | 19.6200 | 20.0300 | 19.5900 | 20.0300 | -2.293% | 121 | 2,049 | -93.460% |
| 2026-07-07 | 20.9500 | 21.0000 | 20.5000 | 20.5000 | -16.190% | 116 | 1,942 | -93.610% |
| 2026-07-06 | 25.0000 | 25.2900 | 24.4600 | 24.4600 | +12.511% | 5 | 1,938 | -94.644% |
| 2026-07-02 | 25.7500 | 25.7500 | 21.6600 | 21.7400 | -19.690% | 4 | 1,937 | -93.974% |
| 2026-07-01 | 27.2600 | 27.2600 | 26.7400 | 27.0700 | -3.837% | 5 | 1,935 | -95.161% |
| 2026-06-30 | 28.0200 | 28.3400 | 28.0200 | 28.1500 | +11.089% | 16 | 1,929 | -95.346% |
| 2026-06-29 | 23.9600 | 25.3400 | 23.9600 | 25.3400 | +7.922% | 2 | 1,928 | -94.830% |
| 2026-06-26 | 23.3100 | 24.2400 | 23.3100 | 23.4800 | -8.816% | 65 | 1,906 | -94.421% |
| 2026-06-25 | 25.0800 | 25.7500 | 25.0800 | 25.7500 | +9.808% | 57 | 1,906 | -94.913% |
| 2026-06-24 | 26.0900 | 26.0900 | 23.4500 | 23.4500 | -11.107% | 83 | 1,858 | -94.414% |
| 2026-06-23 | 27.1900 | 27.1900 | 26.0300 | 26.3800 | -23.113% | 202 | 1,729 | -95.034% |
| 2026-06-18 | 32.7600 | 34.3100 | 32.7600 | 34.3100 | +21.969% | 6 | 1,724 | -96.182% |
| 2026-06-17 | 31.1300 | 31.7400 | 28.1300 | 28.1300 | -8.846% | 441 | 1,640 | -95.343% |
| 2026-06-16 | 32.3900 | 32.5300 | 30.5200 | 30.8600 | -8.833% | 121 | 1,574 | -95.755% |
| 2026-06-15 | 31.0000 | 34.1800 | 31.0000 | 33.8500 | +27.832% | 359 | 1,576 | -96.130% |
| 2026-06-12 | 24.7800 | 27.0000 | 24.7800 | 26.4800 | +3.681% | 134 | 1,609 | -95.053% |
| 2026-06-11 | 20.3700 | 25.7400 | 20.0900 | 25.5400 | +29.120% | 1,109 | 1,775 | -94.871% |
| 2026-06-10 | 20.6000 | 20.6000 | 19.7500 | 19.7800 | -5.132% | 1,010 | 766 | -93.377% |
| 2026-06-09 | 25.5700 | 25.5800 | 20.8500 | 20.8500 | -10.707% | 200 | 865 | -93.717% |
| 2026-06-08 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +5.465% | 2 | 865 | -94.390% |
| 2026-06-05 | 28.1400 | 28.2500 | 22.1400 | 22.1400 | -32.252% | 23 | 849 | -94.083% |
| 2026-06-04 | 33.6100 | 33.7100 | 32.6800 | 32.6800 | -4.889% | 294 | 940 | -95.991% |
| 2026-06-03 | 34.8600 | 35.0300 | 33.9300 | 34.3600 | -1.406% | 105 | 874 | -96.187% |
| 2026-06-02 | 32.5100 | 34.8500 | 32.5100 | 34.8500 | +3.844% | 130 | 747 | -96.241% |
| 2026-06-01 | 29.7900 | 33.5600 | 29.7600 | 33.5600 | +10.759% | 368 | 444 | -96.097% |
| 2026-05-29 | 31.6600 | 31.6600 | 30.3000 | 30.3000 | +16.315% | 16 | 429 | -95.677% |
| 2026-05-28 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -2.617% | 95 | 425 | -94.971% |
| 2026-05-27 | 26.4500 | 26.7500 | 26.1000 | 26.7500 | -0.372% | 3 | 423 | -95.103% |
| 2026-05-26 | 23.6100 | 27.8300 | 23.6100 | 26.8500 | +18.334% | 44 | 420 | -95.121% |
| 2026-05-22 | 21.3100 | 22.6900 | 21.3100 | 22.6900 | +27.400% | 3 | 418 | -94.227% |
| 2026-05-18 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | -14.703% | 1 | 419 | -92.645% |
| 2026-05-15 | 20.8400 | 20.9400 | 20.7700 | 20.8800 | -18.182% | 77 | 355 | -93.726% |
| 2026-05-14 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | +10.476% | 1 | 355 | -94.867% |
| 2026-05-13 | 22.2200 | 23.1300 | 22.2200 | 23.1000 | +12.190% | 7 | 350 | -94.329% |
| 2026-05-11 | 20.3100 | 20.5900 | 20.1300 | 20.5900 | +2.184% | 8 | 350 | -93.638% |
| 2026-05-08 | 18.9700 | 20.1500 | 18.9700 | 20.1500 | +37.637% | 6 | 344 | -93.499% |
| 2026-05-07 | 15.5200 | 16.6100 | 14.4500 | 14.6400 | +4.274% | 70 | 351 | -91.052% |
| 2026-05-06 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +29.640% | 2 | 341 | -90.670% |
| 2026-05-05 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +11.191% | 5 | 339 | -87.904% |
| 2026-05-04 | 9.7200 | 9.7400 | 9.7200 | 9.7400 | +17.918% | 2 | 339 | -86.550% |
| 2026-04-30 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +18.508% | 1 | 340 | -84.140% |
| 2026-04-24 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +11.520% | 1 | 340 | -81.205% |
| 2026-04-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.716% | 1 | 340 | -79.040% |
| 2026-04-22 | 6.5100 | 6.7000 | 6.5100 | 6.7000 | +13.559% | 3 | 340 | -80.448% |
| 2026-04-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +17.764% | 2 | 341 | -77.797% |
| 2026-04-16 | 4.6300 | 5.0100 | 4.6300 | 5.0100 | +18.160% | 11 | 341 | -73.852% |
| 2026-04-15 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +53.069% | 1 | 340 | -69.104% |
| 2026-04-14 | 2.8200 | 2.8200 | 2.7700 | 2.7700 | +30.660% | 59 | 340 | -52.708% |
| 2026-04-10 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +5.473% | 10 | 345 | -38.208% |
| 2026-04-09 | 2.0400 | 2.3100 | 2.0100 | 2.0100 | +40.559% | 202 | 335 | -34.826% |
| 2026-04-07 | 1.6000 | 1.6000 | 1.4300 | 1.4300 | -11.180% | 2 | 364 | -8.392% |
| 2026-04-01 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | +27.778% | 26 | 365 | -18.634% |
| 2026-03-30 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | -5.970% | 200 | 390 | +3.968% |
| 2026-03-27 | 1.3400 | 2.0000 | 1.3400 | 1.3400 | -12.418% | 4 | 290 | -2.239% |
| 2026-03-26 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | -45.936% | 383 | 288 | -14.379% |
| 2026-03-12 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -8.710% | 2 | 17 | -53.710% |
| 2026-03-11 | 3.1900 | 3.1900 | 3.1000 | 3.1000 | +9.929% | 2 | 15 | -57.742% |
| 2026-03-06 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -5.051% | 5 | 15 | -53.546% |
| 2026-03-05 | 2.9500 | 2.9700 | 2.9500 | 2.9700 | +10.409% | 2 | 10 | -55.892% |
| 2026-03-03 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | -16.460% | 2 | 8 | -51.301% |
| 2026-02-26 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | +10.653% | 2 | 6 | -59.317% |
| 2026-02-23 | 2.8900 | 2.9100 | 2.8900 | 2.9100 | -3.960% | 2 | 4 | -54.983% |
| 2026-02-19 | 3.0200 | 3.0300 | 3.0200 | 3.0300 | 0.000% | 2 | 2 | -56.766% |