QQQ270319C00855000
QQQ Mar 19 2027 855.00 Call
optionOPRA
EODNov 5, 2026
0.89USD-51.099%(-0.93)47Vol5,747OI
QQQ270319C00855000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.3000 | 1.3100 | 0.8900 | 0.8900 | -51.099% | 47 | 5,756 | 0.000% |
| 2026-11-04 | 2.4700 | 2.4700 | 1.8200 | 1.8200 | -9.453% | 3 | 5,757 | -51.099% |
| 2026-11-03 | 2.0400 | 2.0700 | 1.9800 | 2.0100 | +5.236% | 9 | 5,752 | -55.721% |
| 2026-11-02 | 2.2000 | 2.4900 | 1.9100 | 1.9100 | -4.500% | 107 | 5,785 | -53.403% |
| 2026-10-30 | 2.2300 | 2.3400 | 2.0000 | 2.0000 | -38.080% | 45 | 5,772 | -55.500% |
| 2026-10-29 | 3.4500 | 3.5000 | 3.2000 | 3.2300 | -28.381% | 131 | 5,679 | -72.446% |
| 2026-10-28 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +12.750% | 2 | 5,677 | -80.266% |
| 2026-10-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +12.994% | 1 | 5,677 | -77.750% |
| 2026-10-26 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +10.625% | 3 | 5,675 | -74.859% |
| 2026-10-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.235% | 1 | 5,674 | -72.188% |
| 2026-10-22 | 3.7400 | 3.7400 | 3.1900 | 3.2400 | -29.412% | 237 | 5,556 | -72.531% |
| 2026-10-21 | 4.4400 | 4.5900 | 4.4400 | 4.5900 | +11.951% | 19 | 5,553 | -80.610% |
| 2026-10-20 | 4.1900 | 4.5000 | 4.1000 | 4.1000 | +0.985% | 6 | 5,556 | -78.293% |
| 2026-10-19 | 3.7000 | 4.0600 | 3.7000 | 4.0600 | +30.968% | 9 | 5,555 | -78.079% |
| 2026-10-16 | 3.9000 | 3.9000 | 3.1000 | 3.1000 | -32.609% | 2,006 | 3,900 | -71.290% |
| 2026-10-15 | 4.2300 | 4.6000 | 4.0000 | 4.6000 | -6.504% | 4 | 3,901 | -80.652% |
| 2026-10-14 | 6.2800 | 6.4700 | 4.9200 | 4.9200 | -29.714% | 106 | 3,940 | -81.911% |
| 2026-10-13 | 7.1800 | 7.1800 | 6.6000 | 7.0000 | -10.828% | 14 | 3,939 | -87.286% |
| 2026-10-12 | 8.4500 | 8.4500 | 7.8500 | 7.8500 | -14.114% | 5 | 3,938 | -88.662% |
| 2026-10-09 | 9.2300 | 9.3400 | 9.1400 | 9.1400 | -18.393% | 45 | 3,928 | -90.263% |
| 2026-10-07 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | -13.514% | 3 | 3,926 | -92.054% |
| 2026-10-06 | 13.9000 | 13.9000 | 12.7600 | 12.9500 | +2.372% | 18 | 3,931 | -93.127% |
| 2026-10-05 | 12.1600 | 12.6500 | 12.1000 | 12.6500 | +9.714% | 72 | 3,863 | -92.964% |
| 2026-10-02 | 11.5800 | 12.1500 | 11.5300 | 11.5300 | +14.499% | 4 | 3,862 | -92.281% |
| 2026-10-01 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +1.308% | 1 | 3,861 | -91.162% |
| 2026-09-30 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +9.713% | 1 | 3,862 | -91.046% |
| 2026-09-29 | 9.1500 | 9.1500 | 9.0600 | 9.0600 | -13.714% | 23 | 3,863 | -90.177% |
| 2026-09-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.843% | 1 | 3,863 | -91.524% |
| 2026-09-24 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -14.582% | 4 | 3,863 | -91.368% |
| 2026-09-22 | 11.4100 | 12.0700 | 11.4100 | 12.0700 | +100.498% | 4 | 3,865 | -92.626% |
| 2026-09-17 | 5.6000 | 6.0200 | 5.6000 | 6.0200 | +30.586% | 2 | 3,870 | -85.216% |
| 2026-09-16 | 5.0000 | 5.2300 | 4.4400 | 4.6100 | -3.758% | 104 | 3,925 | -80.694% |
| 2026-09-15 | 5.4000 | 5.5000 | 4.7900 | 4.7900 | -17.414% | 22 | 3,943 | -81.420% |
| 2026-09-14 | 5.0900 | 5.8000 | 5.0900 | 5.8000 | -18.881% | 13 | 3,945 | -84.655% |
| 2026-09-04 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +5.457% | 100 | 3,995 | -87.552% |
| 2026-09-03 | 6.8000 | 6.8000 | 6.7800 | 6.7800 | +23.273% | 2 | 3,994 | -86.873% |
| 2026-09-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.169% | 1 | 3,994 | -83.818% |
| 2026-09-01 | 5.8500 | 6.3000 | 5.6800 | 5.6800 | -17.919% | 78 | 3,983 | -84.331% |
| 2026-08-31 | 7.0000 | 7.0200 | 6.8400 | 6.9200 | -12.071% | 12 | 3,971 | -87.139% |
| 2026-08-28 | 8.3000 | 8.3000 | 7.7000 | 7.8700 | -12.458% | 14 | 3,960 | -88.691% |
| 2026-08-27 | 9.0600 | 9.0600 | 8.9900 | 8.9900 | +8.183% | 35 | 3,931 | -90.100% |
| 2026-08-26 | 7.9000 | 8.3100 | 7.8000 | 8.3100 | +0.727% | 473 | 3,947 | -89.290% |
| 2026-08-25 | 8.6500 | 8.8000 | 8.2500 | 8.2500 | +3.254% | 5 | 3,946 | -89.212% |
| 2026-08-24 | 7.6900 | 7.9900 | 7.6200 | 7.9900 | -10.325% | 15 | 3,939 | -88.861% |
| 2026-08-20 | 9.0700 | 9.0800 | 8.9100 | 8.9100 | -36.629% | 4 | 3,939 | -90.011% |
| 2026-08-17 | 14.0700 | 14.0900 | 14.0600 | 14.0600 | -9.872% | 6 | 3,938 | -93.670% |
| 2026-08-13 | 15.3600 | 15.6000 | 15.2200 | 15.6000 | +7.809% | 629 | 3,510 | -94.295% |
| 2026-08-07 | 14.3000 | 14.4700 | 14.3000 | 14.4700 | +9.043% | 2 | 3,510 | -93.849% |
| 2026-08-06 | 13.5200 | 13.5200 | 13.2700 | 13.2700 | -13.719% | 3 | 3,508 | -93.293% |
| 2026-08-05 | 15.8100 | 15.8300 | 15.3800 | 15.3800 | -16.277% | 4 | 3,506 | -94.213% |
| 2026-08-04 | 18.3500 | 18.3700 | 18.3400 | 18.3700 | +91.354% | 9 | 3,503 | -95.155% |
| 2026-08-03 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +24.675% | 1 | 3,503 | -90.729% |
| 2026-07-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +30.068% | 1 | 3,503 | -88.442% |
| 2026-07-29 | 6.1700 | 6.1700 | 5.9200 | 5.9200 | -17.549% | 15 | 3,504 | -84.966% |
| 2026-07-28 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -11.358% | 22 | 3,506 | -87.604% |
| 2026-07-27 | 8.4200 | 8.4200 | 8.1000 | 8.1000 | -21.359% | 202 | 3,537 | -89.012% |
| 2026-07-23 | 10.3100 | 10.3300 | 10.2800 | 10.3000 | -19.468% | 201 | 3,502 | -91.359% |
| 2026-07-20 | 12.7200 | 12.8300 | 12.7200 | 12.7900 | -2.142% | 34 | 3,502 | -93.041% |
| 2026-07-17 | 10.9600 | 13.1100 | 10.8400 | 13.0700 | -20.256% | 154 | 3,497 | -93.191% |
| 2026-07-15 | 16.1200 | 16.3900 | 16.1200 | 16.3900 | -17.222% | 4 | 3,497 | -94.570% |
| 2026-07-09 | 19.7800 | 19.8300 | 19.7800 | 19.8000 | +18.634% | 43 | 3,457 | -95.505% |
| 2026-07-08 | 16.5100 | 16.7600 | 16.4500 | 16.6900 | -5.278% | 13 | 3,451 | -94.667% |
| 2026-07-07 | 17.7500 | 17.7500 | 17.5700 | 17.6200 | -3.821% | 26 | 3,439 | -94.949% |
| 2026-07-02 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | -18.214% | 55 | 3,439 | -95.142% |
| 2026-07-01 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -10.436% | 50 | 3,439 | -96.027% |
| 2026-06-30 | 23.9000 | 25.0100 | 23.9000 | 25.0100 | +16.924% | 1,010 | 2,644 | -96.441% |
| 2026-06-25 | 22.0700 | 22.0700 | 21.3300 | 21.3900 | -9.326% | 12 | 2,641 | -95.839% |
| 2026-06-23 | 23.2700 | 24.3200 | 23.2700 | 23.5900 | -9.996% | 10 | 2,642 | -96.227% |
| 2026-06-17 | 26.5900 | 27.3100 | 25.3200 | 26.2100 | -2.201% | 52 | 2,639 | -96.604% |
| 2026-06-16 | 29.2900 | 29.3800 | 26.4400 | 26.8000 | -8.470% | 216 | 2,575 | -96.679% |
| 2026-06-15 | 28.1700 | 29.2800 | 27.9200 | 29.2800 | +32.609% | 15 | 2,570 | -96.960% |
| 2026-06-11 | 21.9300 | 22.0800 | 21.8400 | 22.0800 | +22.871% | 288 | 2,489 | -95.969% |
| 2026-06-09 | 22.0000 | 22.0000 | 17.9700 | 17.9700 | -12.682% | 4 | 2,490 | -95.047% |
| 2026-06-05 | 24.1700 | 24.2700 | 20.4800 | 20.5800 | -24.891% | 63 | 2,475 | -95.675% |
| 2026-06-04 | 25.7000 | 27.4400 | 25.7000 | 27.4000 | -8.697% | 68 | 2,475 | -96.752% |
| 2026-06-03 | 30.2400 | 30.2800 | 29.0200 | 30.0100 | +3.554% | 2,013 | 471 | -97.034% |
| 2026-06-02 | 27.1000 | 28.9800 | 27.1000 | 28.9800 | +5.882% | 81 | 401 | -96.929% |
| 2026-06-01 | 26.7600 | 27.3700 | 26.7600 | 27.3700 | +8.439% | 2 | 400 | -96.748% |
| 2026-05-29 | 25.2400 | 25.2400 | 25.2400 | 25.2400 | +10.994% | 1 | 399 | -96.474% |
| 2026-05-27 | 22.4900 | 22.7400 | 22.4700 | 22.7400 | +4.696% | 398 | 213 | -96.086% |
| 2026-05-26 | 21.6900 | 21.7200 | 21.6900 | 21.7200 | +63.308% | 100 | 187 | -95.902% |
| 2026-05-12 | 16.9000 | 16.9000 | 13.2500 | 13.3000 | -25.239% | 90 | 187 | -93.308% |
| 2026-05-11 | 17.4400 | 17.8000 | 17.4200 | 17.7900 | +194.050% | 4 | 188 | -94.997% |
| 2026-04-28 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -8.055% | 100 | 217 | -85.289% |
| 2026-04-24 | 6.0000 | 6.5800 | 6.0000 | 6.5800 | +24.858% | 142 | 317 | -86.474% |
| 2026-04-23 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +12.128% | 50 | 177 | -83.112% |
| 2026-04-17 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +41.566% | 1 | 127 | -81.064% |
| 2026-04-15 | 3.2100 | 3.4100 | 3.2100 | 3.3200 | +137.143% | 53 | 127 | -73.193% |
| 2026-03-26 | 1.4000 | 1.4700 | 1.3600 | 1.4000 | -43.320% | 252 | 130 | -36.429% |
| 2026-02-27 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -4.633% | 2 | 7 | -63.968% |
| 2026-02-20 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | 0.000% | 3 | 5 | -65.637% |
| 2026-02-13 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 0.000% | 2 | 2 | -65.637% |