QQQ270319C00875000
QQQ Mar 19 2027 875.00 Call
optionOPRA
EODNov 5, 2026
0.79USD-36.290%(-0.45)40Vol27,514OI
QQQ270319C00875000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.0000 | 1.0000 | 0.7300 | 0.7900 | -36.290% | 40 | 27,512 | 0.000% |
| 2026-11-04 | 1.5500 | 1.7100 | 1.2400 | 1.2400 | -9.489% | 11 | 27,505 | -36.290% |
| 2026-11-03 | 1.4200 | 1.4300 | 1.3700 | 1.3700 | +5.385% | 6 | 27,504 | -42.336% |
| 2026-11-02 | 1.6400 | 1.6400 | 1.2900 | 1.3000 | -3.704% | 53 | 27,504 | -39.231% |
| 2026-10-30 | 1.6100 | 1.6100 | 1.3500 | 1.3500 | -32.500% | 4 | 27,500 | -41.481% |
| 2026-10-29 | 2.1900 | 2.4200 | 2.0000 | 2.0000 | -31.507% | 17 | 27,512 | -60.500% |
| 2026-10-28 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +6.569% | 2 | 27,510 | -72.945% |
| 2026-10-27 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | +14.167% | 4 | 27,506 | -71.168% |
| 2026-10-26 | 2.4700 | 2.5400 | 2.4000 | 2.4000 | +6.195% | 13 | 27,495 | -67.083% |
| 2026-10-23 | 2.3400 | 2.3400 | 2.2600 | 2.2600 | +4.630% | 2 | 27,494 | -65.044% |
| 2026-10-22 | 2.2600 | 2.2600 | 2.1600 | 2.1600 | -34.743% | 2 | 27,492 | -63.426% |
| 2026-10-21 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +22.593% | 1 | 27,498 | -76.133% |
| 2026-10-19 | 2.4100 | 2.7000 | 2.4100 | 2.7000 | +35.000% | 11 | 27,489 | -70.741% |
| 2026-10-16 | 2.3900 | 2.3900 | 2.0000 | 2.0000 | -33.110% | 59 | 27,466 | -60.500% |
| 2026-10-15 | 2.6700 | 3.0900 | 2.6700 | 2.9900 | -6.562% | 170 | 27,455 | -73.579% |
| 2026-10-14 | 4.0700 | 4.1700 | 3.2000 | 3.2000 | -30.283% | 73 | 27,455 | -75.313% |
| 2026-10-13 | 4.4800 | 4.7200 | 4.3100 | 4.5900 | -16.393% | 209 | 27,451 | -82.789% |
| 2026-10-12 | 5.8300 | 5.8300 | 5.4900 | 5.4900 | -15.408% | 2 | 27,450 | -85.610% |
| 2026-10-09 | 6.5000 | 6.5000 | 6.4800 | 6.4900 | +2.044% | 4 | 27,449 | -87.827% |
| 2026-10-08 | 6.5000 | 6.5000 | 6.3600 | 6.3600 | -25.264% | 2 | 27,447 | -87.579% |
| 2026-10-07 | 8.0200 | 8.5100 | 8.0200 | 8.5100 | -7.801% | 2,960 | 27,453 | -90.717% |
| 2026-10-06 | 9.9000 | 10.2500 | 9.2300 | 9.2300 | +2.556% | 7,502 | 20,042 | -91.441% |
| 2026-10-05 | 8.8200 | 9.0000 | 8.8200 | 9.0000 | +7.914% | 17 | 20,042 | -91.222% |
| 2026-10-02 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +23.373% | 2 | 20,041 | -90.528% |
| 2026-10-01 | 7.0900 | 7.0900 | 6.7600 | 6.7600 | -10.935% | 3 | 20,042 | -88.314% |
| 2026-09-30 | 7.5300 | 7.5900 | 7.5300 | 7.5900 | +17.674% | 2 | 20,041 | -89.592% |
| 2026-09-29 | 6.6300 | 6.6300 | 6.4500 | 6.4500 | +10.256% | 6 | 20,041 | -87.752% |
| 2026-09-28 | 6.8000 | 6.8000 | 5.8500 | 5.8500 | -26.415% | 2 | 20,040 | -86.496% |
| 2026-09-25 | 7.4600 | 7.9500 | 7.4000 | 7.9500 | +2.185% | 3 | 20,041 | -90.063% |
| 2026-09-24 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +4.290% | 1 | 20,041 | -89.846% |
| 2026-09-23 | 7.6600 | 7.6600 | 7.4100 | 7.4600 | -15.420% | 3 | 20,043 | -89.410% |
| 2026-09-22 | 8.4700 | 8.8200 | 8.2500 | 8.8200 | +11.223% | 9 | 17,417 | -91.043% |
| 2026-09-21 | 6.0700 | 7.9300 | 6.0700 | 7.9300 | +91.084% | 30 | 17,423 | -90.038% |
| 2026-09-18 | 4.2100 | 4.2100 | 4.1500 | 4.1500 | -2.810% | 3 | 17,423 | -80.964% |
| 2026-09-17 | 4.3000 | 4.3000 | 4.2700 | 4.2700 | +31.385% | 5,001 | 12,428 | -81.499% |
| 2026-09-16 | 3.7300 | 3.7500 | 3.2500 | 3.2500 | -5.523% | 48 | 12,422 | -75.692% |
| 2026-09-15 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -26.809% | 6 | 12,422 | -77.035% |
| 2026-09-11 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | +5.856% | 3 | 12,424 | -83.191% |
| 2026-09-10 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -21.555% | 1 | 12,424 | -82.207% |
| 2026-09-08 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +17.184% | 4 | 12,423 | -86.042% |
| 2026-09-03 | 4.5100 | 4.8300 | 4.5100 | 4.8300 | +21.357% | 4 | 12,424 | -83.644% |
| 2026-09-02 | 4.0200 | 4.2000 | 3.9800 | 3.9800 | -4.327% | 7 | 12,423 | -80.151% |
| 2026-09-01 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -17.296% | 1 | 12,423 | -81.010% |
| 2026-08-31 | 5.1900 | 5.2000 | 5.0300 | 5.0300 | -11.754% | 48 | 12,423 | -84.294% |
| 2026-08-28 | 6.4500 | 6.4500 | 5.7000 | 5.7000 | -13.242% | 5 | 12,422 | -86.140% |
| 2026-08-27 | 6.7700 | 6.7700 | 6.5100 | 6.5700 | +7.529% | 52 | 12,470 | -87.976% |
| 2026-08-26 | 5.9300 | 6.1400 | 5.8000 | 6.1100 | 0.000% | 51 | 12,451 | -87.070% |
| 2026-08-25 | 6.1700 | 6.1700 | 6.1100 | 6.1100 | +3.559% | 2 | 12,451 | -87.070% |
| 2026-08-24 | 5.6900 | 5.9000 | 5.6900 | 5.9000 | -13.994% | 14 | 12,451 | -86.610% |
| 2026-08-21 | 6.9300 | 6.9300 | 6.8600 | 6.8600 | -1.578% | 6 | 12,451 | -88.484% |
| 2026-08-20 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -14.163% | 3 | 12,454 | -88.666% |
| 2026-08-19 | 8.3100 | 8.3100 | 8.1200 | 8.1200 | -3.333% | 52 | 12,456 | -90.271% |
| 2026-08-18 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -30.290% | 2 | 12,458 | -90.595% |
| 2026-08-13 | 11.6600 | 12.2000 | 11.6200 | 12.0500 | +24.355% | 207 | 12,504 | -93.444% |
| 2026-08-12 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -8.325% | 2 | 12,506 | -91.847% |
| 2026-08-10 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -4.430% | 1 | 12,506 | -92.526% |
| 2026-08-07 | 11.1400 | 11.1400 | 11.0600 | 11.0600 | +4.735% | 11 | 12,507 | -92.857% |
| 2026-08-06 | 10.7900 | 10.7900 | 10.5600 | 10.5600 | -13.300% | 3 | 12,506 | -92.519% |
| 2026-08-05 | 12.5900 | 12.7600 | 12.1500 | 12.1800 | -16.917% | 10,003 | 2,539 | -93.514% |
| 2026-08-04 | 9.4500 | 14.6600 | 9.4500 | 14.6600 | +154.514% | 33 | 2,524 | -94.611% |
| 2026-07-30 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +16.129% | 1 | 2,523 | -86.285% |
| 2026-07-29 | 4.7800 | 5.0100 | 4.7800 | 4.9600 | -8.148% | 2,252 | 892 | -84.073% |
| 2026-07-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.150% | 3 | 892 | -85.370% |
| 2026-07-27 | 5.8000 | 6.0100 | 5.8000 | 6.0100 | -25.894% | 4 | 888 | -86.855% |
| 2026-07-23 | 7.9100 | 8.2700 | 7.8800 | 8.1100 | -22.094% | 204 | 932 | -90.259% |
| 2026-07-22 | 10.4000 | 10.4100 | 10.4000 | 10.4100 | +10.627% | 200 | 851 | -92.411% |
| 2026-07-20 | 9.2300 | 9.4700 | 9.1200 | 9.4100 | -6.924% | 90 | 848 | -91.605% |
| 2026-07-17 | 9.1400 | 10.1100 | 9.1400 | 10.1100 | -22.350% | 202 | 899 | -92.186% |
| 2026-07-15 | 13.0400 | 13.0400 | 13.0200 | 13.0200 | -19.926% | 2 | 898 | -93.932% |
| 2026-06-26 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | -6.336% | 1 | 897 | -95.141% |
| 2026-06-25 | 17.8500 | 17.9200 | 17.3300 | 17.3600 | -5.395% | 17 | 904 | -95.449% |
| 2026-06-24 | 18.0000 | 18.3500 | 18.0000 | 18.3500 | -8.158% | 150 | 814 | -95.695% |
| 2026-06-23 | 19.8600 | 20.3100 | 19.8400 | 19.9800 | -16.015% | 46 | 819 | -96.046% |
| 2026-06-22 | 26.0600 | 26.0600 | 23.7900 | 23.7900 | -2.819% | 3 | 819 | -96.679% |
| 2026-06-18 | 24.4600 | 24.4800 | 24.3700 | 24.4800 | +11.526% | 40 | 814 | -96.773% |
| 2026-06-16 | 24.1800 | 24.2500 | 21.7600 | 21.9500 | -9.185% | 114 | 820 | -96.401% |
| 2026-06-15 | 24.2200 | 24.2200 | 24.1700 | 24.1700 | +35.330% | 75 | 820 | -96.731% |
| 2026-06-11 | 16.2700 | 17.9100 | 16.2700 | 17.8600 | +16.125% | 213 | 875 | -95.577% |
| 2026-06-05 | 19.6500 | 19.6600 | 15.3800 | 15.3800 | -34.831% | 95 | 875 | -94.863% |
| 2026-06-04 | 21.1700 | 23.6000 | 20.9100 | 23.6000 | -0.254% | 89 | 804 | -96.653% |
| 2026-06-02 | 23.6600 | 23.6600 | 23.6600 | 23.6600 | -0.127% | 1 | 803 | -96.661% |
| 2026-06-01 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | +10.289% | 1 | 803 | -96.665% |
| 2026-05-29 | 21.5100 | 21.6400 | 21.4700 | 21.4800 | +6.337% | 50 | 803 | -96.322% |
| 2026-05-28 | 17.6400 | 20.2000 | 17.4900 | 20.2000 | +6.653% | 32 | 774 | -96.089% |
| 2026-05-27 | 18.7800 | 18.9600 | 18.7400 | 18.9400 | +3.103% | 70 | 776 | -95.829% |
| 2026-05-26 | 16.4000 | 18.4100 | 16.4000 | 18.3700 | +23.620% | 10 | 774 | -95.700% |
| 2026-05-22 | 14.6800 | 14.8600 | 14.6800 | 14.8600 | +35.091% | 4 | 772 | -94.684% |
| 2026-05-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.168% | 1 | 773 | -92.818% |
| 2026-05-18 | 13.3600 | 13.3600 | 11.1300 | 11.1300 | -22.922% | 3 | 773 | -92.902% |
| 2026-05-15 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -17.344% | 1 | 773 | -94.529% |
| 2026-05-14 | 17.8600 | 18.1700 | 17.4700 | 17.4700 | +11.487% | 11 | 773 | -95.478% |
| 2026-05-13 | 12.1000 | 15.6700 | 12.1000 | 15.6700 | +24.662% | 9 | 768 | -94.959% |
| 2026-05-08 | 12.6000 | 12.6000 | 12.5700 | 12.5700 | +18.809% | 200 | 768 | -93.715% |
| 2026-05-07 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +65.831% | 10 | 568 | -92.533% |
| 2026-05-05 | 6.4400 | 6.4400 | 6.3800 | 6.3800 | +13.929% | 21 | 558 | -87.618% |
| 2026-05-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +19.914% | 1 | 548 | -85.893% |
| 2026-04-29 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +27.945% | 1 | 548 | -83.084% |
| 2026-04-17 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | +310.112% | 3 | 548 | -78.356% |
| 2026-04-07 | 0.8900 | 0.9500 | 0.8800 | 0.8900 | -1.111% | 236 | 579 | -11.236% |
| 2026-04-06 | 0.8500 | 1.0700 | 0.6700 | 0.9000 | +2.273% | 1,233 | 680 | -12.222% |
| 2026-04-02 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +3.529% | 1 | 2 | -10.227% |
| 2026-03-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -61.883% | 1 | 2 | -7.059% |
| 2026-02-25 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 0.000% | 2 | 0 | -64.574% |