QQQ270319C00865000
QQQ Mar 19 2027 865.00 Call
optionOPRA
EODNov 5, 2026
0.95USD-42.771%(-0.71)14Vol7,553OI
QQQ270319C00865000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.2500 | 1.2500 | 0.9000 | 0.9500 | -42.771% | 14 | 7,543 | 0.000% |
| 2026-11-03 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | +7.097% | 3 | 7,543 | -42.771% |
| 2026-11-02 | 1.8500 | 2.0200 | 1.5400 | 1.5500 | -3.727% | 319 | 7,256 | -38.710% |
| 2026-10-30 | 1.8400 | 1.8400 | 1.6100 | 1.6100 | -39.245% | 14 | 7,257 | -40.994% |
| 2026-10-29 | 2.8000 | 3.0000 | 2.6500 | 2.6500 | -22.515% | 32 | 7,249 | -64.151% |
| 2026-10-28 | 3.5100 | 3.5100 | 3.4200 | 3.4200 | +2.395% | 59 | 7,197 | -72.222% |
| 2026-10-27 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +12.838% | 2 | 7,197 | -71.557% |
| 2026-10-26 | 2.8100 | 3.0000 | 2.8100 | 2.9600 | +10.448% | 9 | 7,196 | -67.905% |
| 2026-10-23 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -0.372% | 1 | 7,197 | -64.552% |
| 2026-10-22 | 2.9500 | 3.0000 | 2.6400 | 2.6900 | -32.918% | 2,513 | 4,697 | -64.684% |
| 2026-10-21 | 3.5100 | 4.0100 | 3.5100 | 4.0100 | +23.385% | 16 | 4,709 | -76.309% |
| 2026-10-20 | 2.8500 | 3.2500 | 2.8500 | 3.2500 | -2.695% | 2 | 4,709 | -70.769% |
| 2026-10-19 | 2.9800 | 3.3400 | 2.9800 | 3.3400 | +30.980% | 23 | 4,709 | -71.557% |
| 2026-10-16 | 3.1500 | 3.3000 | 2.5500 | 2.5500 | -34.109% | 49 | 4,706 | -62.745% |
| 2026-10-15 | 3.1500 | 3.8700 | 3.1500 | 3.8700 | -3.250% | 11 | 4,741 | -75.452% |
| 2026-10-14 | 4.9100 | 5.2000 | 4.0000 | 4.0000 | -27.007% | 219 | 4,611 | -76.250% |
| 2026-10-13 | 5.7700 | 5.7700 | 5.2600 | 5.4800 | -15.951% | 43 | 4,571 | -82.664% |
| 2026-10-12 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -15.435% | 1 | 4,570 | -85.429% |
| 2026-10-09 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +2.663% | 5 | 4,570 | -87.678% |
| 2026-10-08 | 8.6100 | 8.6100 | 7.5100 | 7.5100 | -22.497% | 10 | 4,570 | -87.350% |
| 2026-10-07 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -9.524% | 4 | 4,567 | -90.196% |
| 2026-10-05 | 9.9500 | 10.7100 | 9.9500 | 10.7100 | +3.880% | 19 | 4,566 | -91.130% |
| 2026-10-02 | 9.8400 | 10.8300 | 9.8400 | 10.3100 | +18.099% | 42 | 4,567 | -90.786% |
| 2026-10-01 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +2.225% | 1 | 4,567 | -89.118% |
| 2026-09-30 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +11.780% | 1 | 4,567 | -88.876% |
| 2026-09-29 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -16.411% | 1 | 4,566 | -87.565% |
| 2026-09-25 | 8.9600 | 9.2500 | 8.9600 | 9.1400 | +9.069% | 4,001 | 795 | -89.606% |
| 2026-09-24 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -17.275% | 7 | 788 | -88.663% |
| 2026-09-22 | 9.7900 | 10.1300 | 9.7900 | 10.1300 | +55.368% | 3 | 785 | -90.622% |
| 2026-09-21 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +40.215% | 1 | 784 | -85.429% |
| 2026-09-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +6.897% | 1 | 784 | -79.570% |
| 2026-09-16 | 4.3500 | 4.3800 | 4.3500 | 4.3500 | +12.113% | 14 | 789 | -78.161% |
| 2026-09-15 | 4.0100 | 4.0100 | 3.8800 | 3.8800 | -20.329% | 7 | 783 | -75.515% |
| 2026-09-14 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -12.094% | 1 | 783 | -80.493% |
| 2026-09-11 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -1.947% | 2 | 783 | -82.852% |
| 2026-09-10 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -13.609% | 1 | 785 | -83.186% |
| 2026-09-09 | 6.6600 | 6.6600 | 6.5400 | 6.5400 | +0.926% | 3 | 785 | -85.474% |
| 2026-09-08 | 6.6500 | 6.7000 | 6.4800 | 6.4800 | +13.287% | 3 | 785 | -85.340% |
| 2026-09-03 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +19.916% | 1 | 786 | -83.392% |
| 2026-09-02 | 4.7400 | 4.7700 | 4.7400 | 4.7700 | +1.706% | 2 | 786 | -80.084% |
| 2026-09-01 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -29.367% | 4 | 782 | -79.744% |
| 2026-08-28 | 6.6100 | 6.7200 | 6.6100 | 6.6400 | -13.654% | 10 | 781 | -85.693% |
| 2026-08-27 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +7.703% | 4 | 781 | -87.646% |
| 2026-08-26 | 6.9800 | 7.1400 | 6.7500 | 7.1400 | +4.082% | 128 | 727 | -86.695% |
| 2026-08-24 | 6.5900 | 6.8600 | 6.5900 | 6.8600 | -14.464% | 4 | 727 | -86.152% |
| 2026-08-21 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +2.296% | 1 | 727 | -88.155% |
| 2026-08-20 | 7.8300 | 7.8400 | 7.8300 | 7.8400 | -19.175% | 2 | 726 | -87.883% |
| 2026-08-18 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -30.166% | 2 | 729 | -90.206% |
| 2026-08-14 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | +1.165% | 3 | 726 | -93.161% |
| 2026-08-13 | 13.5800 | 13.7600 | 13.3200 | 13.7300 | +7.518% | 308 | 625 | -93.081% |
| 2026-08-07 | 12.6300 | 12.7700 | 12.6300 | 12.7700 | +6.862% | 2 | 624 | -92.561% |
| 2026-08-06 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -12.582% | 1 | 623 | -92.050% |
| 2026-08-05 | 14.1800 | 14.1800 | 13.6700 | 13.6700 | -17.001% | 2 | 622 | -93.050% |
| 2026-08-04 | 12.6700 | 16.4700 | 12.6700 | 16.4700 | +280.370% | 10 | 623 | -94.232% |
| 2026-07-29 | 5.1800 | 5.1800 | 4.3300 | 4.3300 | -35.277% | 3 | 623 | -78.060% |
| 2026-07-27 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -20.828% | 1 | 623 | -85.800% |
| 2026-07-24 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -17.076% | 1 | 624 | -88.757% |
| 2026-07-20 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -6.169% | 3 | 624 | -90.677% |
| 2026-07-17 | 10.9600 | 11.4500 | 10.8600 | 10.8600 | -24.109% | 14 | 624 | -91.252% |
| 2026-07-13 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -17.043% | 4 | 624 | -93.361% |
| 2026-07-09 | 17.2100 | 17.6800 | 17.1800 | 17.2500 | +16.240% | 12 | 620 | -94.493% |
| 2026-07-08 | 14.6800 | 14.8700 | 14.6800 | 14.8400 | -5.538% | 4 | 620 | -93.598% |
| 2026-07-07 | 15.6900 | 15.7200 | 15.6900 | 15.7100 | -14.897% | 44 | 620 | -93.953% |
| 2026-07-06 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -16.847% | 1 | 620 | -94.854% |
| 2026-06-30 | 21.6300 | 22.2000 | 21.6300 | 22.2000 | +24.579% | 44 | 620 | -95.721% |
| 2026-06-26 | 18.1200 | 18.1200 | 17.8200 | 17.8200 | -7.621% | 2 | 620 | -94.669% |
| 2026-06-25 | 19.9000 | 19.9000 | 19.2600 | 19.2900 | -12.794% | 9 | 620 | -95.075% |
| 2026-06-23 | 21.0000 | 22.1200 | 20.9700 | 22.1200 | -15.797% | 78 | 619 | -95.705% |
| 2026-06-22 | 25.8600 | 26.2700 | 25.8600 | 26.2700 | -3.312% | 40 | 618 | -96.384% |
| 2026-06-18 | 26.9400 | 27.1700 | 26.9100 | 27.1700 | +15.864% | 15 | 618 | -96.503% |
| 2026-06-17 | 23.1800 | 23.5000 | 22.7400 | 23.4500 | -0.255% | 176 | 618 | -95.949% |
| 2026-06-16 | 25.5600 | 25.6800 | 23.4800 | 23.5100 | -11.815% | 469 | 264 | -95.959% |
| 2026-06-15 | 24.2400 | 26.6600 | 24.2400 | 26.6600 | +34.578% | 18 | 247 | -96.437% |
| 2026-06-11 | 19.9000 | 19.9100 | 19.7700 | 19.8100 | +17.987% | 107 | 246 | -95.204% |
| 2026-06-10 | 17.0300 | 17.1200 | 16.6600 | 16.7900 | -10.549% | 22 | 256 | -94.342% |
| 2026-06-08 | 19.1200 | 19.1600 | 18.7700 | 18.7700 | -13.222% | 17 | 242 | -94.939% |
| 2026-06-05 | 21.8800 | 21.8800 | 21.6300 | 21.6300 | -6.807% | 12 | 235 | -95.608% |
| 2026-06-04 | 23.2400 | 23.2400 | 23.2100 | 23.2100 | -10.559% | 6 | 232 | -95.907% |
| 2026-06-03 | 26.8500 | 27.5800 | 25.9500 | 25.9500 | -1.331% | 42 | 204 | -96.339% |
| 2026-06-01 | 26.2500 | 26.3000 | 26.2500 | 26.3000 | +35.917% | 3 | 202 | -96.388% |
| 2026-05-26 | 19.3100 | 19.3500 | 19.3100 | 19.3500 | +66.810% | 2 | 201 | -95.090% |
| 2026-05-19 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -36.543% | 1 | 200 | -91.810% |
| 2026-05-14 | 18.6000 | 18.6300 | 18.1100 | 18.2800 | +4.457% | 123 | 200 | -94.803% |
| 2026-05-13 | 16.6800 | 17.5300 | 16.6800 | 17.5000 | +11.394% | 107 | 56 | -94.571% |
| 2026-05-12 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +4.733% | 1 | 56 | -93.953% |
| 2026-05-08 | 12.9000 | 15.0000 | 12.9000 | 15.0000 | +96.592% | 2 | 56 | -93.667% |
| 2026-05-05 | 7.3400 | 7.6300 | 7.3400 | 7.6300 | +32.696% | 17 | 55 | -87.549% |
| 2026-04-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +11.868% | 6 | 55 | -83.478% |
| 2026-04-28 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +429.897% | 1 | 55 | -81.518% |
| 2026-04-07 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | +14.118% | 2 | 54 | -2.062% |
| 2026-04-02 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -58.537% | 43 | 31 | +11.765% |
| 2026-03-17 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +0.490% | 20 | 31 | -53.659% |
| 2026-03-09 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | +4.082% | 2 | 11 | -53.431% |
| 2026-03-06 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.970% | 5 | 9 | -51.531% |
| 2026-03-04 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 0.000% | 4 | 4 | -52.970% |