QQQ270319C00870000
QQQ Mar 19 2027 870.00 Call
optionOPRA
EODNov 5, 2026
0.81USD-55.000%(-0.99)106Vol5,689OI
QQQ270319C00870000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.1700 | 1.1700 | 0.7900 | 0.8100 | -55.000% | 106 | 7,322 | 0.000% |
| 2026-11-04 | 1.5500 | 1.8000 | 1.5500 | 1.8000 | +20.000% | 2 | 7,321 | -55.000% |
| 2026-11-03 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | +5.634% | 7 | 7,321 | -46.000% |
| 2026-11-02 | 1.6100 | 1.6100 | 1.4200 | 1.4200 | -4.054% | 2 | 7,321 | -42.958% |
| 2026-10-30 | 1.7200 | 1.7200 | 1.4800 | 1.4800 | -27.451% | 13 | 7,326 | -45.270% |
| 2026-10-29 | 2.6000 | 2.6700 | 2.0400 | 2.0400 | -38.182% | 9 | 7,328 | -60.294% |
| 2026-10-28 | 3.3600 | 3.3600 | 3.1600 | 3.3000 | +23.134% | 3 | 7,330 | -75.455% |
| 2026-10-26 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +13.080% | 1 | 7,330 | -69.776% |
| 2026-10-22 | 2.7100 | 2.7400 | 2.3700 | 2.3700 | -35.598% | 9 | 7,330 | -65.823% |
| 2026-10-21 | 3.2200 | 3.6800 | 3.2200 | 3.6800 | +42.636% | 83 | 7,327 | -77.989% |
| 2026-10-20 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -13.423% | 1 | 7,327 | -68.605% |
| 2026-10-19 | 2.6500 | 2.9800 | 2.6500 | 2.9800 | +32.444% | 103 | 7,297 | -72.819% |
| 2026-10-16 | 2.5900 | 2.5900 | 2.2300 | 2.2500 | -32.836% | 5 | 7,296 | -64.000% |
| 2026-10-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -7.967% | 2 | 7,295 | -75.821% |
| 2026-10-14 | 4.5100 | 4.6200 | 3.6400 | 3.6400 | -29.320% | 11 | 7,282 | -77.747% |
| 2026-10-13 | 5.3600 | 5.3600 | 5.1500 | 5.1500 | -26.950% | 37 | 7,241 | -84.272% |
| 2026-10-09 | 7.1400 | 7.1400 | 7.0500 | 7.0500 | +2.920% | 3 | 7,238 | -88.511% |
| 2026-10-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -22.860% | 1 | 7,238 | -88.175% |
| 2026-10-07 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -14.451% | 1 | 7,238 | -90.878% |
| 2026-10-06 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +9.494% | 1 | 7,238 | -92.197% |
| 2026-10-05 | 9.4800 | 9.5100 | 9.4600 | 9.4800 | +5.333% | 16 | 7,234 | -91.456% |
| 2026-10-02 | 9.3000 | 9.9000 | 9.0000 | 9.0000 | +20.805% | 6 | 7,235 | -91.000% |
| 2026-10-01 | 7.3900 | 7.4700 | 7.3900 | 7.4500 | -5.096% | 62 | 7,210 | -89.128% |
| 2026-09-30 | 8.2800 | 8.3500 | 7.8500 | 7.8500 | +8.575% | 1,127 | 6,884 | -89.682% |
| 2026-09-29 | 7.2700 | 7.2700 | 7.0200 | 7.2300 | -0.550% | 9 | 6,884 | -88.797% |
| 2026-09-28 | 7.5000 | 7.5100 | 6.8500 | 7.2700 | -15.954% | 163 | 6,929 | -88.858% |
| 2026-09-25 | 8.9300 | 8.9300 | 8.6500 | 8.6500 | +8.260% | 6 | 6,926 | -90.636% |
| 2026-09-24 | 7.8400 | 8.6000 | 7.8400 | 7.9900 | -2.442% | 5 | 6,928 | -89.862% |
| 2026-09-23 | 8.1000 | 8.1900 | 7.8600 | 8.1900 | -13.242% | 14 | 6,964 | -90.110% |
| 2026-09-22 | 8.8800 | 9.5000 | 8.8800 | 9.4400 | +10.409% | 46 | 6,936 | -91.419% |
| 2026-09-21 | 5.4200 | 8.5500 | 5.4200 | 8.5500 | +83.084% | 24 | 6,935 | -90.526% |
| 2026-09-18 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +4.241% | 3 | 6,934 | -82.655% |
| 2026-09-17 | 4.4700 | 4.7700 | 4.4700 | 4.4800 | +25.140% | 25 | 6,920 | -81.920% |
| 2026-09-15 | 3.8600 | 3.8600 | 3.5800 | 3.5800 | -19.551% | 37 | 6,944 | -77.374% |
| 2026-09-14 | 3.8800 | 4.4500 | 3.8800 | 4.4500 | -11.881% | 6 | 6,944 | -81.798% |
| 2026-09-11 | 5.3000 | 5.3000 | 5.0500 | 5.0500 | +2.851% | 4 | 6,947 | -83.960% |
| 2026-09-10 | 5.2800 | 5.2800 | 4.9000 | 4.9100 | -13.556% | 9 | 6,971 | -83.503% |
| 2026-09-09 | 5.8100 | 5.9200 | 5.6800 | 5.6800 | -6.425% | 25 | 6,950 | -85.739% |
| 2026-09-08 | 6.1500 | 6.2800 | 6.0700 | 6.0700 | +17.408% | 293 | 6,962 | -86.656% |
| 2026-09-04 | 5.4400 | 5.4400 | 4.9000 | 5.1700 | -1.898% | 44 | 6,965 | -84.333% |
| 2026-09-03 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +20.595% | 1 | 6,965 | -84.630% |
| 2026-09-02 | 4.3400 | 4.3700 | 4.3400 | 4.3700 | -1.798% | 2 | 6,964 | -81.465% |
| 2026-09-01 | 4.4200 | 4.7500 | 4.4200 | 4.4500 | -21.239% | 503 | 6,963 | -81.798% |
| 2026-08-31 | 5.5700 | 5.6500 | 5.4300 | 5.6500 | -7.680% | 50 | 6,959 | -85.664% |
| 2026-08-28 | 7.5300 | 7.5300 | 6.1200 | 6.1200 | -16.279% | 9 | 6,960 | -86.765% |
| 2026-08-27 | 7.0800 | 7.3100 | 7.0800 | 7.3100 | +10.590% | 2 | 6,960 | -88.919% |
| 2026-08-26 | 6.6500 | 6.7700 | 6.1300 | 6.6100 | +0.456% | 250 | 6,854 | -87.746% |
| 2026-08-25 | 6.5200 | 6.6100 | 6.5200 | 6.5800 | +3.459% | 17 | 6,854 | -87.690% |
| 2026-08-24 | 6.1000 | 6.3600 | 6.0700 | 6.3600 | -14.170% | 29 | 6,842 | -87.264% |
| 2026-08-21 | 7.1800 | 7.4100 | 7.1800 | 7.4100 | +0.135% | 2 | 6,842 | -89.069% |
| 2026-08-20 | 7.4700 | 7.4700 | 7.2800 | 7.4000 | -15.718% | 4 | 6,841 | -89.054% |
| 2026-08-19 | 8.6800 | 8.7800 | 8.6800 | 8.7800 | -25.782% | 4 | 7,325 | -90.774% |
| 2026-08-17 | 12.2000 | 12.2000 | 11.8300 | 11.8300 | -5.887% | 4,000 | 3,325 | -93.153% |
| 2026-08-14 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +0.560% | 1 | 3,324 | -93.556% |
| 2026-08-13 | 12.4200 | 12.6200 | 12.4100 | 12.5000 | +14.995% | 93 | 3,232 | -93.520% |
| 2026-08-12 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -2.599% | 5 | 3,232 | -92.548% |
| 2026-08-10 | 11.6700 | 11.6700 | 11.0100 | 11.1600 | -5.743% | 5 | 3,227 | -92.742% |
| 2026-08-07 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +10.551% | 1 | 3,226 | -93.159% |
| 2026-08-06 | 11.9600 | 12.1300 | 10.7100 | 10.7100 | -16.783% | 70 | 3,185 | -92.437% |
| 2026-08-05 | 15.2800 | 15.2800 | 12.8700 | 12.8700 | -17.394% | 4 | 3,184 | -93.706% |
| 2026-08-04 | 14.0500 | 15.5800 | 14.0500 | 15.5800 | +105.000% | 4 | 3,186 | -94.801% |
| 2026-08-03 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +20.444% | 1 | 3,186 | -89.342% |
| 2026-07-31 | 6.0800 | 6.3100 | 6.0800 | 6.3100 | +0.960% | 31 | 3,177 | -87.163% |
| 2026-07-30 | 5.5000 | 6.2500 | 5.5000 | 6.2500 | +30.753% | 2 | 3,177 | -87.040% |
| 2026-07-29 | 5.5900 | 5.5900 | 4.7800 | 4.7800 | -19.799% | 35 | 3,145 | -83.054% |
| 2026-07-28 | 5.6000 | 5.9600 | 5.4000 | 5.9600 | -8.869% | 23 | 3,123 | -86.409% |
| 2026-07-27 | 6.2500 | 6.5400 | 6.2500 | 6.5400 | -11.141% | 3 | 3,124 | -87.615% |
| 2026-07-24 | 8.1200 | 8.1800 | 7.3600 | 7.3600 | -15.499% | 26 | 3,099 | -88.995% |
| 2026-07-23 | 9.1700 | 9.2100 | 8.3900 | 8.7100 | -20.818% | 7 | 3,092 | -90.700% |
| 2026-07-22 | 11.0300 | 11.4000 | 10.9100 | 11.0000 | +6.178% | 152 | 2,977 | -92.636% |
| 2026-07-21 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +9.283% | 3 | 2,974 | -92.181% |
| 2026-07-20 | 10.5200 | 10.5200 | 9.4700 | 9.4800 | -6.968% | 24 | 2,953 | -91.456% |
| 2026-07-17 | 10.5500 | 10.5500 | 10.1900 | 10.1900 | -26.266% | 3 | 2,952 | -92.051% |
| 2026-07-15 | 13.8600 | 13.8600 | 13.8100 | 13.8200 | -17.246% | 18 | 2,952 | -94.139% |
| 2026-07-10 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +3.470% | 800 | 2,202 | -95.150% |
| 2026-07-09 | 16.1300 | 16.1400 | 16.1300 | 16.1400 | +16.618% | 2 | 2,203 | -94.981% |
| 2026-07-08 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | -3.822% | 2 | 2,204 | -94.147% |
| 2026-07-07 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -18.192% | 61 | 2,205 | -94.371% |
| 2026-07-06 | 17.4000 | 17.5900 | 17.4000 | 17.5900 | +13.192% | 2 | 2,206 | -95.395% |
| 2026-07-02 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -19.731% | 1 | 2,206 | -94.788% |
| 2026-07-01 | 19.6400 | 19.6400 | 19.3000 | 19.3600 | -13.764% | 4 | 2,205 | -95.816% |
| 2026-06-30 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +32.527% | 1 | 2,204 | -96.392% |
| 2026-06-26 | 17.2800 | 17.2800 | 16.9400 | 16.9400 | -7.330% | 3 | 2,203 | -95.218% |
| 2026-06-25 | 18.8000 | 18.8800 | 18.1900 | 18.2800 | -7.396% | 55 | 2,224 | -95.569% |
| 2026-06-23 | 20.8900 | 21.2500 | 19.7400 | 19.7400 | -21.040% | 159 | 2,197 | -95.897% |
| 2026-06-22 | 24.7400 | 25.0500 | 24.7200 | 25.0000 | -4.943% | 14 | 2,191 | -96.760% |
| 2026-06-18 | 25.5000 | 26.3000 | 25.5000 | 26.3000 | +14.747% | 249 | 2,042 | -96.920% |
| 2026-06-17 | 22.7100 | 22.9200 | 22.7100 | 22.9200 | +1.461% | 2 | 2,041 | -96.466% |
| 2026-06-16 | 25.3900 | 25.6600 | 22.5900 | 22.5900 | -10.711% | 494 | 1,812 | -96.414% |
| 2026-06-15 | 25.2300 | 25.3200 | 25.2300 | 25.3000 | +24.508% | 3 | 1,812 | -96.798% |
| 2026-06-12 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | +8.896% | 2 | 1,812 | -96.014% |
| 2026-06-11 | 18.6900 | 18.6900 | 18.6600 | 18.6600 | +24.649% | 10 | 1,931 | -95.659% |
| 2026-06-10 | 15.7500 | 15.8700 | 14.9700 | 14.9700 | +15.154% | 609 | 1,411 | -94.589% |
| 2026-06-09 | 18.7000 | 19.2100 | 13.0000 | 13.0000 | -27.374% | 177 | 1,357 | -93.769% |
| 2026-06-05 | 19.6600 | 19.6600 | 17.9000 | 17.9000 | -24.217% | 3 | 1,356 | -95.475% |
| 2026-06-04 | 22.0400 | 23.6200 | 22.0200 | 23.6200 | -6.307% | 27 | 1,366 | -96.571% |
| 2026-06-03 | 25.6500 | 26.2900 | 25.2100 | 25.2100 | +0.518% | 142 | 1,316 | -96.787% |
| 2026-06-02 | 24.1200 | 25.0800 | 24.0200 | 25.0800 | +9.472% | 22 | 1,316 | -96.770% |
| 2026-06-01 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | +3.013% | 1 | 1,317 | -96.464% |
| 2026-05-29 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | +39.087% | 3 | 1,315 | -96.358% |
| 2026-05-22 | 15.9100 | 15.9900 | 15.9100 | 15.9900 | +22.248% | 3 | 1,314 | -94.934% |
| 2026-05-21 | 13.2800 | 13.2800 | 13.0800 | 13.0800 | -31.839% | 2 | 1,313 | -93.807% |
| 2026-05-14 | 17.6600 | 19.1900 | 17.2200 | 19.1900 | +15.812% | 17 | 1,313 | -95.779% |
| 2026-05-13 | 15.7300 | 16.5800 | 15.7300 | 16.5700 | +23.289% | 23 | 1,313 | -95.112% |
| 2026-05-12 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -6.014% | 1 | 1,313 | -93.973% |
| 2026-05-08 | 13.2000 | 14.3000 | 13.2000 | 14.3000 | +39.922% | 4 | 1,313 | -94.336% |
| 2026-05-06 | 8.2900 | 10.2200 | 8.2900 | 10.2200 | +49.853% | 5 | 1,312 | -92.074% |
| 2026-05-05 | 6.8600 | 6.9600 | 6.8200 | 6.8200 | +8.772% | 11 | 1,313 | -88.123% |
| 2026-05-01 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +32.558% | 1 | 1,308 | -87.081% |
| 2026-04-29 | 4.7900 | 4.7900 | 4.7300 | 4.7300 | -0.421% | 2 | 1,308 | -82.875% |
| 2026-04-28 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.040% | 2 | 1,308 | -82.947% |
| 2026-04-24 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +19.855% | 17 | 1,306 | -83.636% |
| 2026-04-23 | 4.1200 | 4.1600 | 4.1200 | 4.1300 | -0.242% | 4 | 1,306 | -80.387% |
| 2026-04-22 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +5.882% | 10 | 1,293 | -80.435% |
| 2026-04-17 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | +12.356% | 3 | 1,293 | -79.284% |
| 2026-04-16 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +71.429% | 1 | 1,292 | -76.724% |
| 2026-04-15 | 1.9700 | 2.1300 | 1.8800 | 2.0300 | +105.051% | 612 | 1,291 | -60.099% |
| 2026-04-06 | 1.8200 | 1.8200 | 0.8800 | 0.9900 | +6.452% | 1,125 | 727 | -18.182% |
| 2026-03-31 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +2.198% | 1 | 5 | -12.903% |
| 2026-03-27 | 0.9000 | 0.9100 | 0.7600 | 0.9100 | -9.000% | 3 | 5 | -10.989% |
| 2026-03-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -53.704% | 1 | 6 | -19.000% |
| 2026-02-18 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | +6.404% | 4 | 5 | -62.500% |
| 2026-02-17 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 0.000% | 2 | 1 | -60.099% |