QQQ270319C00860000
QQQ Mar 19 2027 860.00 Call
optionOPRA
EODNov 5, 2026
0.79USD-61.836%(-1.28)147Vol5,605OI
QQQ270319C00860000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.9700 | 1.0400 | 0.7900 | 0.7900 | -61.836% | 147 | 5,639 | 0.000% |
| 2026-11-04 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | +15.642% | 6 | 5,638 | -61.836% |
| 2026-11-02 | 2.2400 | 2.2400 | 1.7900 | 1.7900 | +2.286% | 26 | 5,651 | -55.866% |
| 2026-10-30 | 2.0500 | 2.0800 | 1.7500 | 1.7500 | -40.678% | 281 | 5,825 | -54.857% |
| 2026-10-29 | 2.9700 | 3.3200 | 2.9500 | 2.9500 | -23.377% | 214 | 5,860 | -73.220% |
| 2026-10-28 | 3.7800 | 3.8500 | 3.7800 | 3.8500 | +4.620% | 6 | 5,862 | -79.481% |
| 2026-10-27 | 3.3700 | 3.8000 | 3.3700 | 3.6800 | +17.197% | 12 | 5,859 | -78.533% |
| 2026-10-26 | 3.3800 | 3.3800 | 3.1400 | 3.1400 | +1.948% | 5 | 5,860 | -74.841% |
| 2026-10-23 | 3.1100 | 3.1100 | 3.0800 | 3.0800 | +6.574% | 3 | 5,860 | -74.351% |
| 2026-10-22 | 3.1500 | 3.1800 | 2.8900 | 2.8900 | -31.190% | 17 | 5,861 | -72.664% |
| 2026-10-21 | 4.2000 | 4.4900 | 4.2000 | 4.2000 | +20.344% | 67 | 5,859 | -81.190% |
| 2026-10-20 | 3.8700 | 3.8700 | 3.4800 | 3.4900 | -6.933% | 11 | 5,867 | -77.364% |
| 2026-10-19 | 3.6700 | 3.7500 | 3.6200 | 3.7500 | +33.452% | 43 | 5,827 | -78.933% |
| 2026-10-16 | 3.5200 | 3.6200 | 2.8100 | 2.8100 | -33.882% | 26 | 5,848 | -71.886% |
| 2026-10-15 | 3.5000 | 4.4000 | 3.5000 | 4.2500 | -5.556% | 82 | 5,888 | -81.412% |
| 2026-10-14 | 5.6700 | 5.7500 | 4.2600 | 4.5000 | -36.080% | 109 | 5,890 | -82.444% |
| 2026-10-12 | 7.7500 | 7.7500 | 7.0200 | 7.0400 | -16.588% | 35 | 5,910 | -88.778% |
| 2026-10-09 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +2.303% | 25 | 5,922 | -90.640% |
| 2026-10-08 | 9.8600 | 9.8600 | 8.0000 | 8.2500 | -23.256% | 51 | 5,947 | -90.424% |
| 2026-10-07 | 10.6000 | 10.7500 | 10.2300 | 10.7500 | -9.283% | 9 | 5,955 | -92.651% |
| 2026-10-06 | 13.0700 | 13.2900 | 11.8000 | 11.8500 | +3.043% | 47 | 5,967 | -93.333% |
| 2026-10-05 | 10.6700 | 11.8700 | 10.6700 | 11.5000 | +9.838% | 49 | 5,923 | -93.130% |
| 2026-10-02 | 10.6900 | 11.8200 | 10.4700 | 10.4700 | +12.823% | 120 | 5,936 | -92.455% |
| 2026-10-01 | 8.6100 | 9.4200 | 8.6100 | 9.2800 | +10.214% | 29 | 5,912 | -91.487% |
| 2026-09-30 | 8.7100 | 8.7100 | 8.4200 | 8.4200 | -2.207% | 2 | 5,913 | -90.618% |
| 2026-09-29 | 8.7800 | 8.7800 | 8.3100 | 8.6100 | +5.515% | 3 | 5,911 | -90.825% |
| 2026-09-28 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -18.644% | 25 | 5,936 | -90.319% |
| 2026-09-25 | 10.4000 | 10.4000 | 10.0200 | 10.0300 | +5.579% | 51 | 5,888 | -92.124% |
| 2026-09-24 | 9.0700 | 9.5000 | 9.0700 | 9.5000 | -10.208% | 6 | 5,888 | -91.684% |
| 2026-09-23 | 10.6600 | 10.6600 | 10.5800 | 10.5800 | -7.759% | 3 | 5,892 | -92.533% |
| 2026-09-22 | 10.9100 | 11.4700 | 10.3700 | 11.4700 | +15.161% | 197 | 5,734 | -93.112% |
| 2026-09-21 | 8.1000 | 9.9600 | 8.1000 | 9.9600 | +85.130% | 173 | 5,631 | -92.068% |
| 2026-09-18 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +1.701% | 1 | 5,631 | -85.316% |
| 2026-09-17 | 5.1500 | 5.2900 | 5.1000 | 5.2900 | +34.606% | 413 | 5,226 | -85.066% |
| 2026-09-16 | 4.7800 | 4.9500 | 3.9300 | 3.9300 | -11.287% | 142 | 5,227 | -79.898% |
| 2026-09-15 | 4.6000 | 4.6000 | 4.4300 | 4.4300 | -15.296% | 3 | 5,227 | -82.167% |
| 2026-09-14 | 4.6500 | 5.3000 | 4.6500 | 5.2300 | -13.267% | 5 | 5,227 | -84.895% |
| 2026-09-11 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +6.726% | 2 | 5,225 | -86.899% |
| 2026-09-10 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -19.286% | 2 | 5,225 | -86.018% |
| 2026-09-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +13.086% | 1 | 5,225 | -88.714% |
| 2026-09-03 | 6.2000 | 6.2300 | 6.1900 | 6.1900 | +25.813% | 3 | 5,225 | -87.237% |
| 2026-09-02 | 5.4000 | 5.4100 | 4.9200 | 4.9200 | -7.519% | 85 | 5,307 | -83.943% |
| 2026-09-01 | 5.4600 | 5.7600 | 5.3000 | 5.3200 | -16.220% | 2,381 | 6,948 | -85.150% |
| 2026-08-31 | 6.3600 | 6.3900 | 6.3500 | 6.3500 | -11.189% | 10 | 6,940 | -87.559% |
| 2026-08-28 | 7.5000 | 7.5000 | 7.1100 | 7.1500 | -3.117% | 7 | 6,936 | -88.951% |
| 2026-08-26 | 7.6500 | 7.6500 | 7.3800 | 7.3800 | -11.617% | 3 | 6,937 | -89.295% |
| 2026-08-25 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +12.382% | 1 | 6,937 | -90.539% |
| 2026-08-24 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -13.805% | 3 | 6,937 | -89.367% |
| 2026-08-21 | 8.4200 | 8.6200 | 8.4000 | 8.6200 | +2.254% | 3 | 6,937 | -90.835% |
| 2026-08-20 | 8.6600 | 8.7000 | 8.4300 | 8.4300 | -16.369% | 6 | 6,937 | -90.629% |
| 2026-08-19 | 10.4600 | 10.4600 | 10.0800 | 10.0800 | -9.515% | 2 | 6,938 | -92.163% |
| 2026-08-18 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -19.041% | 1 | 6,938 | -92.908% |
| 2026-08-14 | 14.8300 | 14.8400 | 13.4700 | 13.7600 | -6.712% | 3,452 | 4,118 | -94.259% |
| 2026-08-13 | 13.9900 | 14.7500 | 13.9900 | 14.7500 | +18.474% | 956 | 3,415 | -94.644% |
| 2026-08-12 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -4.083% | 5 | 3,410 | -93.655% |
| 2026-08-10 | 12.9500 | 12.9800 | 12.9500 | 12.9800 | -3.423% | 12 | 3,410 | -93.914% |
| 2026-08-07 | 13.3000 | 13.4400 | 13.3000 | 13.4400 | +7.865% | 2 | 3,409 | -94.122% |
| 2026-08-06 | 12.7400 | 12.7400 | 12.4600 | 12.4600 | -14.246% | 3 | 3,408 | -93.660% |
| 2026-08-05 | 18.0000 | 18.0000 | 14.5300 | 14.5300 | -15.376% | 6 | 3,404 | -94.563% |
| 2026-08-04 | 12.0000 | 17.4000 | 12.0000 | 17.1700 | +211.051% | 15 | 3,400 | -95.399% |
| 2026-07-29 | 6.4200 | 6.4200 | 5.5200 | 5.5200 | -18.343% | 15 | 3,405 | -85.688% |
| 2026-07-28 | 6.5400 | 6.7600 | 6.5400 | 6.7600 | -5.850% | 2 | 3,403 | -88.314% |
| 2026-07-27 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -20.222% | 10 | 3,393 | -88.997% |
| 2026-07-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 1 | 3,396 | -91.222% |
| 2026-07-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -26.923% | 4 | 3,395 | -91.684% |
| 2026-07-21 | 12.8600 | 13.0000 | 12.8600 | 13.0000 | +19.266% | 31 | 3,412 | -93.923% |
| 2026-07-20 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -5.953% | 3 | 3,412 | -92.752% |
| 2026-07-17 | 11.6700 | 11.6700 | 11.5200 | 11.5900 | -24.887% | 6 | 3,412 | -93.184% |
| 2026-07-15 | 15.2200 | 15.4300 | 15.2200 | 15.4300 | +1.380% | 3 | 3,412 | -94.880% |
| 2026-07-13 | 16.5000 | 16.5000 | 15.0800 | 15.2200 | -18.128% | 4 | 3,413 | -94.809% |
| 2026-07-10 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | +1.640% | 2 | 3,414 | -95.750% |
| 2026-07-09 | 17.4000 | 18.3900 | 17.4000 | 18.2900 | +16.201% | 54 | 3,418 | -95.681% |
| 2026-07-08 | 15.6000 | 15.7500 | 14.6800 | 15.7400 | +0.575% | 8 | 3,418 | -94.981% |
| 2026-07-07 | 17.0400 | 17.0400 | 15.6500 | 15.6500 | -20.759% | 11 | 3,411 | -94.952% |
| 2026-07-06 | 20.5000 | 20.5000 | 19.5400 | 19.7500 | +13.051% | 3 | 3,411 | -96.000% |
| 2026-07-02 | 21.3900 | 21.3900 | 17.4000 | 17.4700 | -18.135% | 16 | 3,404 | -95.478% |
| 2026-07-01 | 21.5200 | 22.0000 | 21.3400 | 21.3400 | -15.284% | 102 | 3,413 | -96.298% |
| 2026-06-30 | 22.0500 | 25.1900 | 22.0000 | 25.1900 | +39.944% | 57 | 3,412 | -96.864% |
| 2026-06-29 | 19.2300 | 19.2300 | 18.0000 | 18.0000 | +0.167% | 2 | 3,412 | -95.611% |
| 2026-06-26 | 18.0000 | 19.3700 | 17.9700 | 17.9700 | -15.910% | 14 | 3,400 | -95.604% |
| 2026-06-25 | 19.3800 | 21.5000 | 19.3800 | 21.3700 | +8.038% | 76 | 3,387 | -96.303% |
| 2026-06-24 | 21.1100 | 21.1100 | 19.7800 | 19.7800 | -6.610% | 8 | 3,383 | -96.006% |
| 2026-06-23 | 23.1300 | 23.4900 | 21.1800 | 21.1800 | -23.510% | 115 | 3,353 | -96.270% |
| 2026-06-18 | 27.6900 | 27.6900 | 27.6900 | 27.6900 | +5.808% | 1 | 3,353 | -97.147% |
| 2026-06-17 | 25.3100 | 26.1700 | 24.0000 | 26.1700 | +2.547% | 715 | 3,650 | -96.981% |
| 2026-06-16 | 27.5900 | 28.2700 | 25.1900 | 25.5200 | -3.443% | 541 | 3,131 | -96.904% |
| 2026-06-15 | 26.2400 | 26.8100 | 26.2400 | 26.4300 | +26.884% | 17 | 3,131 | -97.011% |
| 2026-06-11 | 20.8200 | 20.8300 | 20.7500 | 20.8300 | +22.674% | 93 | 3,131 | -96.207% |
| 2026-06-10 | 16.5700 | 17.1200 | 16.5700 | 16.9800 | -0.059% | 23 | 3,291 | -95.347% |
| 2026-06-09 | 20.7900 | 21.8800 | 16.9900 | 16.9900 | -17.764% | 1,432 | 2,864 | -95.350% |
| 2026-06-08 | 18.5600 | 20.6600 | 18.5600 | 20.6600 | +6.385% | 2,013 | 879 | -96.176% |
| 2026-06-05 | 22.9400 | 22.9500 | 19.4200 | 19.4200 | -20.573% | 28 | 867 | -95.932% |
| 2026-06-04 | 24.4200 | 24.4700 | 24.4200 | 24.4500 | -12.585% | 12 | 873 | -96.769% |
| 2026-06-03 | 28.1500 | 28.8900 | 27.6100 | 27.9700 | -1.061% | 140 | 873 | -97.176% |
| 2026-06-02 | 26.6600 | 28.2700 | 26.6600 | 28.2700 | +29.738% | 9 | 875 | -97.206% |
| 2026-05-27 | 21.5000 | 21.7900 | 21.2800 | 21.7900 | -2.549% | 401 | 1,051 | -96.374% |
| 2026-05-26 | 20.6000 | 22.4400 | 20.6000 | 22.3600 | +42.330% | 24 | 1,069 | -96.467% |
| 2026-05-20 | 15.9300 | 15.9300 | 15.7100 | 15.7100 | +17.239% | 2 | 1,068 | -94.971% |
| 2026-05-18 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -20.238% | 2 | 1,068 | -94.104% |
| 2026-05-15 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -9.238% | 5 | 1,063 | -95.298% |
| 2026-05-13 | 18.3100 | 18.5300 | 18.3000 | 18.5100 | +11.506% | 35 | 1,063 | -95.732% |
| 2026-05-11 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +44.473% | 500 | 1,043 | -95.241% |
| 2026-05-06 | 10.8400 | 11.4900 | 10.8400 | 11.4900 | +44.528% | 2 | 543 | -93.124% |
| 2026-05-05 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +11.972% | 1 | 542 | -90.063% |
| 2026-05-01 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +13.600% | 2 | 541 | -88.873% |
| 2026-04-30 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +14.051% | 1 | 541 | -87.360% |
| 2026-04-29 | 5.6400 | 5.6400 | 5.3900 | 5.4800 | +6.823% | 72 | 541 | -85.584% |
| 2026-04-28 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -15.764% | 1 | 541 | -84.600% |
| 2026-04-24 | 5.3800 | 6.1000 | 5.3800 | 6.0900 | +29.851% | 3 | 541 | -87.028% |
| 2026-04-23 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -3.696% | 1 | 539 | -83.156% |
| 2026-04-22 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +51.713% | 1 | 539 | -83.778% |
| 2026-04-15 | 3.1700 | 3.2100 | 3.1600 | 3.2100 | +40.789% | 39 | 539 | -75.389% |
| 2026-04-14 | 2.0000 | 2.2800 | 2.0000 | 2.2800 | +42.500% | 231 | 538 | -65.351% |
| 2026-04-10 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | +49.533% | 40 | 352 | -50.625% |
| 2026-04-06 | 1.1400 | 1.4900 | 1.0100 | 1.0700 | +0.943% | 112 | 355 | -26.168% |
| 2026-03-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -19.084% | 10 | 353 | -25.472% |
| 2026-03-26 | 1.3200 | 1.3300 | 1.2800 | 1.3100 | -13.816% | 343 | 343 | -39.695% |
| 2026-03-24 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -15.084% | 6 | 7 | -48.026% |
| 2026-03-19 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | -26.639% | 2 | 2 | -55.866% |
| 2026-02-13 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 0.000% | 1 | 1 | -67.623% |