QQQ270319C00845000
QQQ Mar 19 2027 845.00 Call
optionOPRA
EODNov 5, 2026
1.20USD-46.429%(-1.04)40Vol2,829OI
QQQ270319C00845000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.7200 | 1.8500 | 1.2000 | 1.2000 | -46.429% | 40 | 2,799 | 0.000% |
| 2026-11-04 | 2.6500 | 3.0500 | 2.2400 | 2.2400 | -10.040% | 13 | 2,798 | -46.429% |
| 2026-11-03 | 2.5000 | 2.5000 | 2.4400 | 2.4900 | +10.667% | 131 | 2,668 | -51.807% |
| 2026-11-02 | 2.7000 | 3.0000 | 2.2500 | 2.2500 | -8.163% | 189 | 2,518 | -46.667% |
| 2026-10-30 | 2.8700 | 2.8700 | 2.4500 | 2.4500 | -27.941% | 19 | 2,519 | -51.020% |
| 2026-10-29 | 4.1500 | 4.3500 | 3.4000 | 3.4000 | -36.090% | 30 | 2,514 | -64.706% |
| 2026-10-28 | 5.2200 | 5.3200 | 5.2200 | 5.3200 | +5.347% | 18 | 2,497 | -77.444% |
| 2026-10-27 | 4.9500 | 5.0500 | 4.5700 | 5.0500 | +10.022% | 26 | 2,520 | -76.238% |
| 2026-10-26 | 4.3500 | 4.5900 | 4.3500 | 4.5900 | +13.333% | 4 | 2,520 | -73.856% |
| 2026-10-23 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | +5.195% | 4 | 2,516 | -70.370% |
| 2026-10-22 | 4.5000 | 4.7300 | 3.8500 | 3.8500 | -29.228% | 224 | 2,365 | -68.831% |
| 2026-10-21 | 5.4300 | 5.4400 | 5.4300 | 5.4400 | +7.087% | 3 | 2,364 | -77.941% |
| 2026-10-20 | 5.2400 | 5.2400 | 5.0800 | 5.0800 | +1.600% | 11 | 2,357 | -76.378% |
| 2026-10-19 | 4.5100 | 5.1400 | 4.5100 | 5.0000 | +27.877% | 16 | 2,373 | -76.000% |
| 2026-10-16 | 5.3500 | 5.3500 | 3.7500 | 3.9100 | -34.833% | 26 | 2,361 | -69.309% |
| 2026-10-15 | 4.8400 | 6.0000 | 4.8400 | 6.0000 | -1.478% | 54 | 2,359 | -80.000% |
| 2026-10-14 | 7.7900 | 7.9500 | 6.0900 | 6.0900 | -35.556% | 27 | 2,340 | -80.296% |
| 2026-10-12 | 10.1500 | 10.1500 | 9.4500 | 9.4500 | -13.934% | 14 | 2,340 | -87.302% |
| 2026-10-09 | 11.1200 | 11.1900 | 10.9800 | 10.9800 | -16.818% | 16 | 2,344 | -89.071% |
| 2026-10-08 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +1.227% | 1 | 2,345 | -90.909% |
| 2026-10-07 | 12.9400 | 13.1900 | 12.9400 | 13.0400 | -20.874% | 22 | 2,330 | -90.798% |
| 2026-10-06 | 16.4900 | 16.7700 | 16.2500 | 16.4800 | +9.574% | 22 | 2,327 | -92.718% |
| 2026-10-05 | 13.9800 | 15.0400 | 13.9800 | 15.0400 | +12.659% | 19 | 2,325 | -92.021% |
| 2026-10-02 | 13.6300 | 14.5200 | 13.3500 | 13.3500 | +17.621% | 52 | 2,320 | -91.011% |
| 2026-10-01 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -4.300% | 1 | 2,319 | -89.427% |
| 2026-09-30 | 12.0700 | 12.0700 | 11.8600 | 11.8600 | +10.738% | 2 | 2,319 | -89.882% |
| 2026-09-29 | 10.7800 | 10.7800 | 10.7100 | 10.7100 | -4.460% | 31 | 2,330 | -88.796% |
| 2026-09-28 | 10.4200 | 11.2100 | 10.4200 | 11.2100 | -10.535% | 4 | 2,326 | -89.295% |
| 2026-09-25 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | +9.720% | 36 | 2,326 | -90.423% |
| 2026-09-24 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -5.228% | 5 | 2,331 | -89.492% |
| 2026-09-23 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -15.793% | 2 | 2,330 | -90.041% |
| 2026-09-22 | 13.2700 | 14.5900 | 13.0500 | 14.3100 | +38.797% | 225 | 2,330 | -91.614% |
| 2026-09-21 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +89.871% | 10 | 2,320 | -88.361% |
| 2026-09-16 | 6.2200 | 6.3700 | 5.4300 | 5.4300 | -3.036% | 746 | 2,346 | -77.901% |
| 2026-09-15 | 5.7800 | 5.7800 | 5.6000 | 5.6000 | -17.160% | 2 | 2,345 | -78.571% |
| 2026-09-14 | 6.8800 | 6.8800 | 6.7600 | 6.7600 | -13.333% | 3 | 2,344 | -82.249% |
| 2026-09-10 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -14.661% | 6 | 2,339 | -84.615% |
| 2026-09-09 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +29.830% | 20 | 2,319 | -86.871% |
| 2026-09-03 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -4.348% | 1 | 2,319 | -82.955% |
| 2026-09-01 | 7.2700 | 7.4500 | 7.2700 | 7.3600 | -13.817% | 46 | 2,319 | -83.696% |
| 2026-08-31 | 8.9700 | 8.9700 | 8.1800 | 8.5400 | -7.174% | 23 | 2,302 | -85.948% |
| 2026-08-28 | 10.5000 | 11.0100 | 9.2000 | 9.2000 | -12.046% | 17 | 2,296 | -86.957% |
| 2026-08-27 | 10.2200 | 10.4600 | 10.2200 | 10.4600 | +8.170% | 6 | 2,295 | -88.528% |
| 2026-08-26 | 9.3100 | 9.7700 | 9.2100 | 9.6700 | +6.031% | 415 | 2,282 | -87.590% |
| 2026-08-24 | 8.8500 | 9.2800 | 8.8500 | 9.1200 | -13.308% | 113 | 2,253 | -86.842% |
| 2026-08-20 | 10.5000 | 10.5200 | 10.5000 | 10.5200 | -40.732% | 2 | 2,253 | -88.593% |
| 2026-08-13 | 17.5900 | 17.7500 | 17.2700 | 17.7500 | +20.913% | 240 | 2,392 | -93.239% |
| 2026-08-12 | 15.4900 | 15.4900 | 14.6800 | 14.6800 | +7.153% | 725 | 1,759 | -91.826% |
| 2026-08-11 | 13.7000 | 13.7100 | 13.7000 | 13.7000 | -8.910% | 5 | 1,756 | -91.241% |
| 2026-08-06 | 15.0100 | 15.0800 | 15.0100 | 15.0400 | -13.314% | 78 | 1,756 | -92.021% |
| 2026-08-05 | 21.4200 | 21.5600 | 17.3500 | 17.3500 | -15.200% | 17 | 1,743 | -93.084% |
| 2026-08-04 | 18.8100 | 20.4900 | 18.8100 | 20.4600 | +140.423% | 5 | 1,741 | -94.135% |
| 2026-07-30 | 8.2100 | 8.5100 | 8.2100 | 8.5100 | +6.110% | 11 | 1,731 | -85.899% |
| 2026-07-29 | 7.7100 | 8.0200 | 7.0900 | 8.0200 | -3.373% | 37 | 1,718 | -85.037% |
| 2026-07-28 | 8.0700 | 8.3000 | 8.0700 | 8.3000 | -7.880% | 31 | 1,692 | -85.542% |
| 2026-07-27 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -41.569% | 10 | 1,683 | -86.681% |
| 2026-07-22 | 15.4100 | 15.4200 | 15.4100 | 15.4200 | +5.472% | 2 | 1,683 | -92.218% |
| 2026-07-21 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | +3.249% | 1 | 1,683 | -91.792% |
| 2026-07-20 | 14.4400 | 14.5800 | 13.8000 | 14.1600 | +0.855% | 52 | 1,686 | -91.525% |
| 2026-07-17 | 14.8500 | 14.8500 | 13.9700 | 14.0400 | -24.108% | 36 | 1,704 | -91.453% |
| 2026-07-15 | 18.0900 | 18.9700 | 18.0900 | 18.5000 | -14.903% | 209 | 1,728 | -93.514% |
| 2026-07-09 | 21.6800 | 22.2000 | 21.6600 | 21.7400 | +14.844% | 160 | 1,728 | -94.480% |
| 2026-07-08 | 18.5400 | 18.9300 | 18.5200 | 18.9300 | -4.152% | 16 | 1,727 | -93.661% |
| 2026-07-07 | 19.7300 | 19.7600 | 19.7300 | 19.7500 | -5.367% | 46 | 1,727 | -93.924% |
| 2026-07-02 | 22.0100 | 22.0100 | 20.8700 | 20.8700 | -23.131% | 11 | 1,718 | -94.250% |
| 2026-06-30 | 26.5900 | 27.1500 | 26.5900 | 27.1500 | +13.031% | 6 | 1,720 | -95.580% |
| 2026-06-29 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | +7.424% | 10 | 1,710 | -95.004% |
| 2026-06-26 | 22.2000 | 22.3600 | 22.2000 | 22.3600 | -6.050% | 3 | 1,709 | -94.633% |
| 2026-06-25 | 23.6800 | 23.8000 | 23.6800 | 23.8000 | -6.483% | 2 | 1,709 | -94.958% |
| 2026-06-24 | 25.1700 | 25.4500 | 25.1700 | 25.4500 | +2.045% | 94 | 1,615 | -95.285% |
| 2026-06-23 | 26.2600 | 26.8600 | 24.8900 | 24.9400 | -21.989% | 11 | 1,612 | -95.188% |
| 2026-06-22 | 31.4900 | 31.9700 | 31.3700 | 31.9700 | -0.622% | 51 | 1,598 | -96.246% |
| 2026-06-18 | 31.8500 | 32.1700 | 31.8500 | 32.1700 | +6.735% | 13 | 1,600 | -96.270% |
| 2026-06-17 | 29.3500 | 30.1400 | 28.0700 | 30.1400 | +0.534% | 201 | 1,581 | -96.019% |
| 2026-06-16 | 31.0500 | 31.0500 | 29.9800 | 29.9800 | -9.069% | 11 | 1,571 | -95.997% |
| 2026-06-15 | 32.9700 | 32.9700 | 32.9700 | 32.9700 | +35.791% | 2 | 1,569 | -96.360% |
| 2026-06-11 | 19.9600 | 24.2800 | 18.7200 | 24.2800 | +18.093% | 14 | 1,565 | -95.058% |
| 2026-06-10 | 19.7700 | 20.5600 | 19.7700 | 20.5600 | +15.701% | 10 | 1,558 | -94.163% |
| 2026-06-09 | 20.8500 | 20.8500 | 17.6900 | 17.7700 | -21.614% | 8 | 1,559 | -93.247% |
| 2026-06-08 | 22.6800 | 22.6800 | 22.6700 | 22.6700 | +9.889% | 2 | 1,561 | -94.707% |
| 2026-06-05 | 26.9200 | 26.9200 | 20.6300 | 20.6300 | -35.003% | 37 | 1,523 | -94.183% |
| 2026-06-04 | 28.4600 | 31.7400 | 28.4600 | 31.7400 | -1.673% | 117 | 1,534 | -96.219% |
| 2026-06-03 | 33.2700 | 33.4400 | 32.2800 | 32.2800 | -0.493% | 100 | 1,545 | -96.283% |
| 2026-06-02 | 30.9400 | 32.4400 | 30.9400 | 32.4400 | +1.185% | 5 | 1,547 | -96.301% |
| 2026-06-01 | 29.0700 | 32.2200 | 29.0700 | 32.0600 | +13.447% | 1,209 | 482 | -96.257% |
| 2026-05-29 | 28.9200 | 28.9200 | 28.2600 | 28.2600 | +1.838% | 2 | 481 | -95.754% |
| 2026-05-28 | 24.7600 | 27.8900 | 24.7600 | 27.7500 | +6.854% | 116 | 475 | -95.676% |
| 2026-05-26 | 26.6200 | 26.6200 | 25.9700 | 25.9700 | +31.961% | 21 | 469 | -95.379% |
| 2026-05-15 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | -7.126% | 9 | 460 | -93.902% |
| 2026-05-13 | 21.1900 | 21.1900 | 21.1900 | 21.1900 | +21.155% | 1 | 460 | -94.337% |
| 2026-05-12 | 15.2400 | 17.4900 | 15.2400 | 17.4900 | -7.850% | 10 | 459 | -93.139% |
| 2026-05-11 | 19.4400 | 19.4400 | 18.9800 | 18.9800 | +41.325% | 27 | 459 | -93.678% |
| 2026-05-07 | 15.1000 | 15.1000 | 13.3700 | 13.4300 | +48.234% | 100 | 454 | -91.065% |
| 2026-05-04 | 9.0400 | 9.1000 | 9.0400 | 9.0600 | +70.943% | 4 | 454 | -86.755% |
| 2026-04-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 10 | 433 | -77.358% |
| 2026-04-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.930% | 10 | 433 | -77.778% |
| 2026-04-17 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +377.311% | 5 | 423 | -78.873% |
| 2026-03-31 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +4.386% | 2 | 423 | +0.840% |
| 2026-03-30 | 1.1500 | 1.1800 | 1.1400 | 1.1400 | -28.302% | 448 | 423 | +5.263% |
| 2026-03-26 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | -2.454% | 2 | 74 | -24.528% |
| 2026-03-20 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -17.677% | 4 | 73 | -26.380% |
| 2026-03-19 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.000% | 69 | 69 | -39.394% |