QQQ270319C00850000
QQQ Mar 19 2027 850.00 Call
optionOPRA
EODNov 5, 2026
1.10USD-44.162%(-0.87)2,397Vol16,906OI
QQQ270319C00850000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.7000 | 1.7000 | 1.0800 | 1.1000 | -44.162% | 2,397 | 16,966 | 0.000% |
| 2026-11-04 | 2.2200 | 2.7400 | 1.9700 | 1.9700 | -12.444% | 85 | 17,465 | -44.162% |
| 2026-11-03 | 2.2300 | 2.2900 | 2.1700 | 2.2500 | +2.273% | 32 | 17,455 | -51.111% |
| 2026-11-02 | 2.4100 | 2.7400 | 2.0700 | 2.2000 | -3.509% | 2,293 | 17,304 | -50.000% |
| 2026-10-30 | 2.5500 | 2.6600 | 2.1400 | 2.2800 | -26.452% | 8,017 | 14,178 | -51.754% |
| 2026-10-29 | 3.9000 | 4.0500 | 3.0000 | 3.1000 | -34.737% | 159 | 14,142 | -64.516% |
| 2026-10-28 | 4.7200 | 4.7900 | 4.6700 | 4.7500 | +3.712% | 25 | 14,152 | -76.842% |
| 2026-10-27 | 4.0300 | 4.7000 | 4.0300 | 4.5800 | +18.041% | 20 | 14,155 | -75.983% |
| 2026-10-26 | 3.8600 | 4.2200 | 3.7300 | 3.8800 | +6.011% | 65 | 14,178 | -71.649% |
| 2026-10-23 | 3.6600 | 4.0100 | 3.6000 | 3.6600 | +4.571% | 14 | 14,172 | -69.945% |
| 2026-10-22 | 4.2000 | 4.2000 | 3.5000 | 3.5000 | -30.000% | 539 | 14,140 | -68.571% |
| 2026-10-21 | 4.8000 | 5.4600 | 4.8000 | 5.0000 | +14.943% | 71 | 14,210 | -78.000% |
| 2026-10-20 | 4.0600 | 4.9700 | 4.0600 | 4.3500 | -4.605% | 19 | 14,209 | -74.713% |
| 2026-10-19 | 4.1500 | 4.5600 | 3.9900 | 4.5600 | +32.174% | 134 | 14,189 | -75.877% |
| 2026-10-16 | 4.8400 | 4.8400 | 3.4000 | 3.4500 | -35.028% | 223 | 14,100 | -68.116% |
| 2026-10-15 | 4.6900 | 5.5000 | 4.4300 | 5.3100 | -2.569% | 742 | 14,198 | -79.284% |
| 2026-10-14 | 6.9700 | 7.1400 | 5.4500 | 5.4500 | -25.445% | 136 | 14,162 | -79.817% |
| 2026-10-13 | 7.5000 | 7.5000 | 7.0800 | 7.3100 | -12.976% | 97 | 14,159 | -84.952% |
| 2026-10-12 | 9.2000 | 9.4000 | 8.4000 | 8.4000 | -17.404% | 24 | 14,148 | -86.905% |
| 2026-10-09 | 10.2400 | 10.3000 | 10.0100 | 10.1700 | +3.988% | 1,067 | 13,478 | -89.184% |
| 2026-10-08 | 11.7400 | 12.2000 | 9.4500 | 9.7800 | -23.653% | 168 | 13,511 | -88.753% |
| 2026-10-07 | 11.9200 | 12.8300 | 11.9200 | 12.8100 | -9.020% | 228 | 13,385 | -91.413% |
| 2026-10-06 | 14.6000 | 15.5300 | 13.8500 | 14.0800 | +1.661% | 78 | 13,370 | -92.188% |
| 2026-10-05 | 11.9400 | 13.8500 | 11.9400 | 13.8500 | +12.877% | 127 | 13,415 | -92.058% |
| 2026-10-02 | 12.5500 | 13.5000 | 12.1500 | 12.2700 | +12.569% | 175 | 13,383 | -91.035% |
| 2026-10-01 | 10.7600 | 11.2000 | 9.8500 | 10.9000 | -3.369% | 121 | 13,330 | -89.908% |
| 2026-09-30 | 11.4800 | 11.4800 | 11.2500 | 11.2800 | +12.463% | 14 | 13,342 | -90.248% |
| 2026-09-29 | 9.9200 | 10.1700 | 9.7500 | 10.0300 | +2.661% | 368 | 13,262 | -89.033% |
| 2026-09-28 | 10.6400 | 10.6400 | 8.8500 | 9.7700 | -18.106% | 59 | 13,266 | -88.741% |
| 2026-09-25 | 11.5200 | 11.9700 | 11.5200 | 11.9300 | +3.829% | 48 | 13,312 | -90.780% |
| 2026-09-24 | 10.7800 | 11.9100 | 10.4300 | 11.4900 | +1.502% | 24 | 13,312 | -90.426% |
| 2026-09-23 | 12.6500 | 12.6500 | 10.7200 | 11.3200 | -14.566% | 210 | 13,314 | -90.283% |
| 2026-09-22 | 12.3700 | 13.3000 | 12.0500 | 13.2500 | +13.734% | 788 | 12,961 | -91.698% |
| 2026-09-21 | 7.7800 | 12.0500 | 7.7800 | 11.6500 | +81.464% | 223 | 13,039 | -90.558% |
| 2026-09-18 | 6.8100 | 6.8200 | 6.3800 | 6.4200 | -0.773% | 54 | 13,014 | -82.866% |
| 2026-09-17 | 6.0700 | 6.6000 | 5.9500 | 6.4700 | +29.400% | 381 | 12,833 | -82.998% |
| 2026-09-16 | 5.4800 | 5.8800 | 4.8700 | 5.0000 | -2.153% | 73 | 12,825 | -78.000% |
| 2026-09-15 | 5.8500 | 5.8500 | 5.1000 | 5.1100 | -17.314% | 159 | 12,787 | -78.474% |
| 2026-09-14 | 5.6500 | 6.4500 | 5.5000 | 6.1800 | -12.835% | 101 | 12,732 | -82.201% |
| 2026-09-11 | 7.4600 | 7.4600 | 7.0900 | 7.0900 | +2.903% | 7 | 12,733 | -84.485% |
| 2026-09-10 | 6.9000 | 7.2700 | 6.8000 | 6.8900 | -13.115% | 11 | 12,791 | -84.035% |
| 2026-09-09 | 8.1500 | 8.4200 | 7.9100 | 7.9300 | -3.056% | 757 | 13,338 | -86.129% |
| 2026-09-08 | 8.0700 | 8.6600 | 8.0700 | 8.1800 | +6.789% | 384 | 13,418 | -86.553% |
| 2026-09-04 | 7.7100 | 7.9800 | 7.0000 | 7.6600 | +0.657% | 166 | 13,488 | -85.640% |
| 2026-09-03 | 6.4600 | 7.6100 | 6.4600 | 7.6100 | +22.742% | 12 | 13,491 | -85.545% |
| 2026-09-02 | 6.0000 | 6.3500 | 6.0000 | 6.2000 | 0.000% | 15 | 13,486 | -82.258% |
| 2026-09-01 | 6.7100 | 6.9000 | 6.0000 | 6.2000 | -21.717% | 117 | 13,440 | -82.258% |
| 2026-08-31 | 8.2400 | 8.2400 | 7.5000 | 7.9200 | -7.907% | 709 | 12,820 | -86.111% |
| 2026-08-28 | 9.5100 | 9.9600 | 8.3900 | 8.6000 | -10.417% | 382 | 12,487 | -87.209% |
| 2026-08-27 | 9.4400 | 9.9400 | 9.4400 | 9.6000 | +6.667% | 1,811 | 10,715 | -88.542% |
| 2026-08-26 | 8.8000 | 9.1200 | 8.4500 | 9.0000 | +1.237% | 381 | 10,541 | -87.778% |
| 2026-08-25 | 9.2100 | 9.2100 | 8.7000 | 8.8900 | +5.207% | 483 | 10,479 | -87.627% |
| 2026-08-24 | 9.5400 | 9.5400 | 8.0000 | 8.4500 | -14.646% | 1,825 | 10,392 | -86.982% |
| 2026-08-21 | 9.5400 | 10.2000 | 9.5400 | 9.9000 | +0.202% | 245 | 10,562 | -88.889% |
| 2026-08-20 | 10.3500 | 10.4200 | 9.6500 | 9.8800 | -10.830% | 26 | 10,557 | -88.866% |
| 2026-08-19 | 12.4700 | 12.4700 | 11.0800 | 11.0800 | -5.942% | 26 | 10,554 | -90.072% |
| 2026-08-18 | 12.4500 | 12.7500 | 11.7800 | 11.7800 | -21.780% | 58 | 10,536 | -90.662% |
| 2026-08-17 | 15.5700 | 16.1000 | 15.0000 | 15.0600 | -1.889% | 4,084 | 7,726 | -92.696% |
| 2026-08-14 | 17.1300 | 17.1300 | 15.3000 | 15.3500 | -7.307% | 18 | 7,715 | -92.834% |
| 2026-08-13 | 15.6900 | 17.4900 | 15.6900 | 16.5600 | +21.497% | 203 | 7,672 | -93.357% |
| 2026-08-12 | 14.6100 | 14.6100 | 13.6000 | 13.6300 | +5.741% | 35 | 7,699 | -91.930% |
| 2026-08-11 | 14.0000 | 14.0000 | 12.8600 | 12.8900 | -10.424% | 17 | 7,698 | -91.466% |
| 2026-08-10 | 14.8500 | 15.5000 | 14.2800 | 14.3900 | -5.017% | 283 | 7,474 | -92.356% |
| 2026-08-07 | 15.3800 | 15.8600 | 14.8300 | 15.1500 | +8.369% | 64 | 7,502 | -92.739% |
| 2026-08-06 | 14.4400 | 15.5000 | 13.9600 | 13.9800 | -12.570% | 224 | 7,656 | -92.132% |
| 2026-08-05 | 19.8000 | 20.5800 | 15.9900 | 15.9900 | -17.107% | 340 | 7,844 | -93.121% |
| 2026-08-04 | 12.5900 | 19.4000 | 12.5900 | 19.2900 | +87.282% | 647 | 7,528 | -94.298% |
| 2026-08-03 | 9.8300 | 10.3000 | 9.8300 | 10.3000 | +15.861% | 8 | 7,528 | -89.320% |
| 2026-07-31 | 10.1500 | 10.1500 | 7.9900 | 8.8900 | +4.588% | 350 | 7,380 | -87.627% |
| 2026-07-30 | 7.2700 | 8.6200 | 7.2700 | 8.5000 | +54.545% | 134 | 7,312 | -87.059% |
| 2026-07-29 | 7.5000 | 7.6900 | 5.5000 | 5.5000 | -28.105% | 543 | 7,079 | -80.000% |
| 2026-07-28 | 7.8700 | 8.0500 | 7.0000 | 7.6500 | -12.069% | 62 | 7,027 | -85.621% |
| 2026-07-27 | 8.1700 | 9.2300 | 8.1700 | 8.7000 | -10.678% | 29 | 7,045 | -87.356% |
| 2026-07-24 | 10.4000 | 10.8100 | 9.7400 | 9.7400 | -14.860% | 217 | 6,836 | -88.706% |
| 2026-07-23 | 12.4000 | 12.4000 | 11.1100 | 11.4400 | -17.698% | 279 | 6,594 | -90.385% |
| 2026-07-22 | 14.4600 | 14.4800 | 13.9000 | 13.9000 | -4.533% | 359 | 6,306 | -92.086% |
| 2026-07-21 | 14.5400 | 14.9800 | 14.5400 | 14.5600 | +19.540% | 5 | 6,306 | -92.445% |
| 2026-07-20 | 14.2300 | 14.2300 | 12.1800 | 12.1800 | -7.517% | 299 | 6,371 | -90.969% |
| 2026-07-17 | 12.2500 | 14.0800 | 12.2500 | 13.1700 | -13.298% | 306 | 6,189 | -91.648% |
| 2026-07-16 | 15.9700 | 16.2800 | 15.0000 | 15.1900 | -11.377% | 23 | 6,169 | -92.758% |
| 2026-07-15 | 17.2100 | 17.2100 | 17.1400 | 17.1400 | -8.975% | 21 | 6,148 | -93.582% |
| 2026-07-14 | 17.8200 | 19.2300 | 17.8200 | 18.8300 | +10.961% | 911 | 6,410 | -94.158% |
| 2026-07-13 | 17.4800 | 17.4800 | 16.9700 | 16.9700 | -19.190% | 9 | 6,410 | -93.518% |
| 2026-07-10 | 20.2300 | 21.1500 | 20.2300 | 21.0000 | +2.840% | 12 | 6,421 | -94.762% |
| 2026-07-09 | 20.4000 | 21.3900 | 20.2600 | 20.4200 | +14.398% | 146 | 6,423 | -94.613% |
| 2026-07-08 | 17.6900 | 17.9700 | 16.3800 | 17.8500 | +1.942% | 106 | 6,404 | -93.838% |
| 2026-07-07 | 18.5900 | 18.8600 | 17.3000 | 17.5100 | -20.046% | 47 | 6,396 | -93.718% |
| 2026-07-06 | 22.0000 | 22.7500 | 21.5200 | 21.9000 | +10.606% | 246 | 6,170 | -94.977% |
| 2026-07-02 | 23.0300 | 23.5700 | 19.4400 | 19.8000 | -15.385% | 38 | 6,163 | -94.444% |
| 2026-07-01 | 24.7300 | 24.7500 | 23.4000 | 23.4000 | -13.907% | 16,392 | 17,311 | -95.299% |
| 2026-06-30 | 24.8900 | 27.1800 | 24.7700 | 27.1800 | +15.906% | 127 | 17,309 | -95.953% |
| 2026-06-29 | 21.3000 | 23.4500 | 19.2000 | 23.4500 | +16.667% | 18 | 17,312 | -95.309% |
| 2026-06-26 | 20.5800 | 22.1900 | 20.0200 | 20.1000 | -16.250% | 299 | 17,095 | -94.527% |
| 2026-06-25 | 24.5200 | 24.5200 | 22.5100 | 24.0000 | +7.623% | 5 | 17,098 | -95.417% |
| 2026-06-24 | 22.9400 | 23.5700 | 21.7300 | 22.3000 | -6.695% | 47 | 17,105 | -95.067% |
| 2026-06-23 | 25.4100 | 25.4100 | 23.9000 | 23.9000 | -21.895% | 10 | 17,096 | -95.397% |
| 2026-06-22 | 32.6000 | 33.0000 | 30.0000 | 30.6000 | -1.290% | 8 | 17,098 | -96.405% |
| 2026-06-18 | 28.3800 | 31.5000 | 28.3800 | 31.0000 | +24.000% | 33 | 17,113 | -96.452% |
| 2026-06-17 | 28.0000 | 28.8200 | 25.0000 | 25.0000 | -7.919% | 287 | 17,154 | -95.600% |
| 2026-06-16 | 30.5000 | 30.8300 | 27.1500 | 27.1500 | -11.621% | 90 | 17,127 | -95.948% |
| 2026-06-15 | 28.4400 | 31.0000 | 28.3300 | 30.7200 | +24.878% | 60 | 17,128 | -96.419% |
| 2026-06-12 | 23.0000 | 24.9900 | 22.5000 | 24.6000 | +6.678% | 115 | 17,117 | -95.528% |
| 2026-06-11 | 17.4800 | 23.5000 | 17.4800 | 23.0600 | +37.262% | 354 | 17,119 | -95.230% |
| 2026-06-10 | 19.1100 | 21.0000 | 16.8000 | 16.8000 | -15.323% | 281 | 17,077 | -93.452% |
| 2026-06-09 | 23.7900 | 23.7900 | 15.4400 | 19.8400 | -7.592% | 1,304 | 16,035 | -94.456% |
| 2026-06-08 | 21.5100 | 23.1000 | 21.0000 | 21.4700 | +7.835% | 26 | 16,033 | -94.877% |
| 2026-06-05 | 25.5000 | 25.5200 | 19.9100 | 19.9100 | -34.182% | 61 | 16,000 | -94.475% |
| 2026-06-04 | 28.0000 | 30.4300 | 26.3000 | 30.2500 | -3.785% | 181 | 15,998 | -96.364% |
| 2026-06-03 | 32.8000 | 32.8000 | 30.1500 | 31.4400 | -1.132% | 70 | 16,003 | -96.501% |
| 2026-06-02 | 29.0000 | 31.8000 | 28.5000 | 31.8000 | +7.071% | 163 | 16,012 | -96.541% |
| 2026-06-01 | 27.4100 | 30.6000 | 27.4100 | 29.7000 | +12.585% | 16,116 | 340 | -96.296% |
| 2026-05-28 | 26.4700 | 26.6000 | 26.3200 | 26.3800 | +8.784% | 25 | 335 | -95.830% |
| 2026-05-27 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +0.664% | 1 | 335 | -95.464% |
| 2026-05-26 | 22.7400 | 25.1200 | 22.7400 | 24.0900 | +27.057% | 95 | 383 | -95.434% |
| 2026-05-22 | 19.6400 | 19.7500 | 18.9600 | 18.9600 | +4.463% | 3 | 383 | -94.198% |
| 2026-05-21 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +29.181% | 2 | 381 | -93.939% |
| 2026-05-19 | 15.3000 | 15.3000 | 13.6000 | 14.0500 | -10.794% | 8 | 380 | -92.171% |
| 2026-05-18 | 16.2600 | 16.3800 | 14.7100 | 15.7500 | -15.865% | 10 | 380 | -93.016% |
| 2026-05-15 | 18.7000 | 18.7200 | 18.6300 | 18.7200 | -16.540% | 61 | 380 | -94.124% |
| 2026-05-14 | 21.6800 | 23.6500 | 21.5200 | 22.4300 | +10.438% | 38 | 380 | -95.096% |
| 2026-05-13 | 18.8400 | 20.8000 | 18.8400 | 20.3100 | +35.400% | 47 | 349 | -94.584% |
| 2026-05-12 | 17.1000 | 17.1000 | 15.0000 | 15.0000 | -20.635% | 16 | 349 | -92.667% |
| 2026-05-11 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +5.764% | 1 | 349 | -94.180% |
| 2026-05-08 | 15.4700 | 17.8700 | 15.4700 | 17.8700 | +38.958% | 4 | 332 | -93.844% |
| 2026-05-07 | 14.1100 | 14.1100 | 12.7300 | 12.8600 | -0.695% | 30 | 330 | -91.446% |
| 2026-05-06 | 11.2400 | 12.9500 | 11.2400 | 12.9500 | +62.893% | 15 | 316 | -91.506% |
| 2026-05-04 | 8.4200 | 8.5000 | 7.9500 | 7.9500 | +7.870% | 3 | 312 | -86.164% |
| 2026-05-01 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +7.122% | 37 | 322 | -85.075% |
| 2026-04-30 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +5.199% | 37 | 322 | -84.012% |
| 2026-04-29 | 5.7500 | 6.5400 | 5.7500 | 6.5400 | +7.743% | 2 | 285 | -83.180% |
| 2026-04-28 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -12.156% | 1 | 283 | -81.878% |
| 2026-04-24 | 6.2400 | 6.9100 | 6.1500 | 6.9100 | +31.619% | 10 | 282 | -84.081% |
| 2026-04-23 | 5.8500 | 5.8500 | 5.2500 | 5.2500 | -7.080% | 4 | 275 | -79.048% |
| 2026-04-22 | 5.4000 | 5.6500 | 5.4000 | 5.6500 | +17.708% | 27 | 274 | -80.531% |
| 2026-04-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -3.614% | 1 | 250 | -77.083% |
| 2026-04-20 | 5.1000 | 5.1000 | 4.9000 | 4.9800 | -3.861% | 12 | 249 | -77.912% |
| 2026-04-17 | 5.1400 | 5.1800 | 5.0000 | 5.1800 | +48.424% | 3 | 238 | -78.764% |
| 2026-04-15 | 3.2600 | 3.4900 | 3.2600 | 3.4900 | +32.197% | 129 | 236 | -68.481% |
| 2026-04-14 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +31.343% | 1 | 115 | -58.333% |
| 2026-04-13 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +8.649% | 1 | 115 | -45.274% |
| 2026-04-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +8.824% | 69 | 115 | -40.541% |
| 2026-04-09 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | -1.734% | 3 | 164 | -35.294% |
| 2026-04-08 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +49.138% | 1 | 165 | -36.416% |
| 2026-04-06 | 1.2800 | 1.2800 | 1.1600 | 1.1600 | +8.411% | 20 | 164 | -5.172% |
| 2026-04-02 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -2.727% | 40 | 106 | +2.804% |
| 2026-03-27 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | -27.152% | 11 | 106 | 0.000% |
| 2026-03-26 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | -27.053% | 2 | 105 | -27.152% |
| 2026-03-25 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +15.642% | 1 | 104 | -46.860% |
| 2026-03-23 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -13.527% | 1 | 104 | -38.547% |
| 2026-03-20 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +4.545% | 1 | 105 | -46.860% |
| 2026-03-19 | 1.7600 | 1.9800 | 1.7600 | 1.9800 | -21.739% | 43 | 105 | -44.444% |
| 2026-03-13 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +12.444% | 2 | 68 | -56.522% |
| 2026-03-12 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -16.045% | 1 | 67 | -51.111% |
| 2026-03-11 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 0.000% | 2 | 66 | -58.955% |
| 2026-03-10 | 2.5800 | 2.6800 | 2.5800 | 2.6800 | +15.517% | 11 | 65 | -58.955% |
| 2026-03-09 | 2.2500 | 2.3200 | 2.2000 | 2.3200 | -3.333% | 4 | 59 | -52.586% |
| 2026-03-06 | 2.5100 | 2.5100 | 2.4000 | 2.4000 | +3.004% | 3 | 55 | -54.167% |
| 2026-03-03 | 3.5700 | 3.5700 | 2.3300 | 2.3300 | -27.188% | 40 | 52 | -52.790% |
| 2026-02-25 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | +18.519% | 11 | 1 | -65.625% |
| 2026-02-18 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 1 | 1 | -59.259% |