QQQ270319C00880000
QQQ Mar 19 2027 880.00 Call
optionOPRA
EODNov 5, 2026
0.70USD-42.623%(-0.52)1,239Vol10,250OI
QQQ270319C00880000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.0000 | 1.0000 | 0.6100 | 0.7000 | -42.623% | 1,239 | 10,681 | 0.000% |
| 2026-11-04 | 1.2800 | 1.2900 | 1.2200 | 1.2200 | -7.576% | 12 | 10,675 | -42.623% |
| 2026-11-03 | 1.2800 | 1.3200 | 1.2500 | 1.3200 | -7.692% | 1,001 | 11,647 | -46.970% |
| 2026-11-02 | 1.3800 | 1.5200 | 1.3800 | 1.4300 | +17.213% | 51 | 11,601 | -51.049% |
| 2026-10-30 | 1.4500 | 1.4500 | 1.2200 | 1.2200 | -37.436% | 14 | 11,600 | -42.623% |
| 2026-10-29 | 1.9100 | 1.9500 | 1.8900 | 1.9500 | -22.000% | 21 | 11,580 | -64.103% |
| 2026-10-28 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | +0.806% | 14 | 11,580 | -72.000% |
| 2026-10-27 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +20.976% | 1 | 11,581 | -71.774% |
| 2026-10-23 | 1.9800 | 2.1000 | 1.9800 | 2.0500 | -7.658% | 11 | 11,586 | -65.854% |
| 2026-10-22 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -23.448% | 1 | 11,585 | -68.468% |
| 2026-10-21 | 2.6900 | 2.9000 | 2.6900 | 2.9000 | +18.367% | 201 | 11,417 | -75.862% |
| 2026-10-20 | 2.2400 | 2.5800 | 2.2400 | 2.4500 | -2.778% | 6 | 11,412 | -71.429% |
| 2026-10-19 | 2.1700 | 2.5200 | 2.1600 | 2.5200 | +17.209% | 205 | 11,413 | -72.222% |
| 2026-10-16 | 2.4200 | 2.4200 | 2.1500 | 2.1500 | -24.561% | 14 | 11,412 | -67.442% |
| 2026-10-15 | 2.3700 | 2.8500 | 2.2600 | 2.8500 | -3.061% | 55 | 11,442 | -75.439% |
| 2026-10-14 | 3.6000 | 3.7100 | 2.9400 | 2.9400 | -30.660% | 181 | 11,341 | -76.190% |
| 2026-10-13 | 4.2900 | 4.2900 | 4.0700 | 4.2400 | -27.768% | 18 | 11,343 | -83.491% |
| 2026-10-09 | 5.8400 | 5.8700 | 5.8400 | 5.8700 | +4.078% | 6 | 11,341 | -88.075% |
| 2026-10-08 | 5.5500 | 5.7700 | 5.5500 | 5.6400 | -20.563% | 1,002 | 10,346 | -87.589% |
| 2026-10-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -25.732% | 2 | 10,346 | -90.141% |
| 2026-10-06 | 9.5700 | 9.5700 | 9.5600 | 9.5600 | +13.270% | 40 | 10,386 | -92.678% |
| 2026-10-05 | 8.0600 | 8.4400 | 8.0500 | 8.4400 | +10.183% | 17 | 10,383 | -91.706% |
| 2026-10-02 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +18.210% | 40 | 10,343 | -90.862% |
| 2026-10-01 | 6.7200 | 6.7200 | 6.3200 | 6.4800 | +9.275% | 1,003 | 9,414 | -89.198% |
| 2026-09-29 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -22.987% | 1 | 9,414 | -88.196% |
| 2026-09-23 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.388% | 3 | 9,414 | -90.909% |
| 2026-09-22 | 7.6100 | 7.7300 | 7.6100 | 7.7300 | +6.036% | 2 | 9,414 | -90.944% |
| 2026-09-21 | 4.9200 | 7.2900 | 4.9200 | 7.2900 | +95.442% | 8 | 9,417 | -90.398% |
| 2026-09-17 | 3.7200 | 3.7300 | 3.7200 | 3.7300 | -0.533% | 5 | 9,417 | -81.233% |
| 2026-09-14 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -28.977% | 1 | 9,418 | -81.333% |
| 2026-09-08 | 5.1100 | 5.2800 | 5.1100 | 5.2800 | +23.077% | 87 | 9,417 | -86.742% |
| 2026-09-04 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -3.378% | 1 | 9,417 | -83.683% |
| 2026-09-03 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +20.652% | 2 | 9,419 | -84.234% |
| 2026-09-02 | 3.8100 | 3.8100 | 3.6600 | 3.6800 | +1.939% | 4 | 9,418 | -80.978% |
| 2026-09-01 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -30.975% | 4 | 9,420 | -80.609% |
| 2026-08-28 | 5.4600 | 5.4600 | 5.1800 | 5.2300 | -13.980% | 4 | 9,426 | -86.616% |
| 2026-08-27 | 6.1500 | 6.2700 | 6.0400 | 6.0800 | +8.378% | 28 | 9,437 | -88.487% |
| 2026-08-26 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +2.936% | 1 | 9,437 | -87.522% |
| 2026-08-24 | 5.2600 | 5.4500 | 5.2600 | 5.4500 | -15.373% | 9 | 9,439 | -87.156% |
| 2026-08-21 | 6.5900 | 6.5900 | 6.4400 | 6.4400 | +1.258% | 4 | 9,440 | -89.130% |
| 2026-08-20 | 6.4700 | 6.4700 | 6.3600 | 6.3600 | -15.984% | 7 | 9,440 | -88.994% |
| 2026-08-19 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -4.056% | 1 | 9,441 | -90.753% |
| 2026-08-18 | 8.1000 | 8.1000 | 7.8900 | 7.8900 | -25.915% | 4 | 9,441 | -91.128% |
| 2026-08-17 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -5.585% | 15 | 9,426 | -93.427% |
| 2026-08-13 | 10.9300 | 11.2800 | 10.8800 | 11.2800 | +22.742% | 83 | 9,412 | -93.794% |
| 2026-08-12 | 9.1100 | 9.1900 | 9.1100 | 9.1900 | -7.078% | 18 | 9,395 | -92.383% |
| 2026-08-10 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -4.074% | 1 | 9,395 | -92.922% |
| 2026-08-07 | 10.3300 | 10.4500 | 10.3100 | 10.3100 | +4.247% | 10 | 9,394 | -93.210% |
| 2026-08-06 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -13.246% | 5 | 9,394 | -92.922% |
| 2026-08-05 | 13.6800 | 13.8700 | 11.4000 | 11.4000 | -17.749% | 26 | 9,381 | -93.860% |
| 2026-08-04 | 7.8300 | 13.8600 | 7.8300 | 13.8600 | +99.138% | 32 | 9,370 | -94.949% |
| 2026-08-03 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +21.678% | 1 | 9,370 | -89.943% |
| 2026-07-30 | 5.5400 | 5.7200 | 5.5400 | 5.7200 | +33.333% | 2 | 9,370 | -87.762% |
| 2026-07-29 | 4.8700 | 4.8700 | 4.2900 | 4.2900 | -17.181% | 3 | 9,306 | -83.683% |
| 2026-07-28 | 4.9400 | 5.1800 | 4.9400 | 5.1800 | -4.251% | 8,609 | 1,048 | -86.486% |
| 2026-07-27 | 5.5300 | 5.5300 | 5.4100 | 5.4100 | -16.769% | 2 | 1,048 | -87.061% |
| 2026-07-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -32.221% | 8 | 1,054 | -89.231% |
| 2026-07-22 | 9.6400 | 9.6400 | 9.5900 | 9.5900 | +12.691% | 10 | 1,054 | -92.701% |
| 2026-07-20 | 8.8100 | 8.8200 | 8.5000 | 8.5100 | -1.732% | 248 | 1,021 | -91.774% |
| 2026-07-17 | 8.6800 | 8.6800 | 8.6600 | 8.6600 | -27.471% | 4 | 1,023 | -91.917% |
| 2026-07-15 | 12.3000 | 12.3100 | 11.9400 | 11.9400 | -18.886% | 174 | 1,023 | -94.137% |
| 2026-07-10 | 14.8200 | 14.8200 | 14.7200 | 14.7200 | +19.190% | 4 | 1,080 | -95.245% |
| 2026-07-08 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -19.961% | 1 | 1,080 | -94.332% |
| 2026-07-02 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -12.130% | 1 | 1,079 | -95.463% |
| 2026-07-01 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | -8.684% | 1 | 1,080 | -96.014% |
| 2026-06-30 | 18.7300 | 19.2300 | 18.7300 | 19.2300 | +28.457% | 503 | 580 | -96.360% |
| 2026-06-26 | 15.3900 | 15.3900 | 14.9700 | 14.9700 | -8.608% | 5 | 580 | -95.324% |
| 2026-06-25 | 16.4200 | 16.4200 | 16.3800 | 16.3800 | -9.000% | 2 | 580 | -95.726% |
| 2026-06-23 | 18.8700 | 18.8700 | 18.0000 | 18.0000 | -20.354% | 3 | 581 | -96.111% |
| 2026-06-22 | 22.8800 | 22.8800 | 22.2000 | 22.6000 | -1.995% | 129 | 578 | -96.903% |
| 2026-06-18 | 22.9800 | 23.3300 | 22.9000 | 23.0600 | +11.563% | 26 | 589 | -96.964% |
| 2026-06-17 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | -0.577% | 1 | 589 | -96.613% |
| 2026-06-16 | 23.4900 | 23.6500 | 20.7200 | 20.7900 | -9.609% | 831 | 337 | -96.633% |
| 2026-06-15 | 22.4000 | 23.0000 | 22.4000 | 23.0000 | +26.304% | 6 | 336 | -96.957% |
| 2026-06-12 | 18.0300 | 18.2100 | 18.0200 | 18.2100 | +7.307% | 4 | 337 | -96.156% |
| 2026-06-11 | 17.0100 | 17.0200 | 16.9700 | 16.9700 | +35.435% | 102 | 299 | -95.875% |
| 2026-06-09 | 11.4100 | 12.5300 | 11.4100 | 12.5300 | -29.843% | 4 | 295 | -94.413% |
| 2026-06-05 | 18.6100 | 18.6700 | 17.6800 | 17.8600 | -21.495% | 51 | 271 | -96.081% |
| 2026-06-04 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -0.915% | 6 | 265 | -96.923% |
| 2026-06-03 | 22.7600 | 22.9600 | 22.7600 | 22.9600 | +5.904% | 91 | 206 | -96.951% |
| 2026-06-02 | 21.7800 | 21.7800 | 21.6800 | 21.6800 | +29.665% | 4 | 207 | -96.771% |
| 2026-05-26 | 17.3900 | 18.2500 | 16.7200 | 16.7200 | +25.150% | 106 | 258 | -95.813% |
| 2026-05-22 | 13.8600 | 13.8600 | 13.3500 | 13.3600 | +5.363% | 37 | 258 | -94.760% |
| 2026-05-21 | 11.4100 | 12.6800 | 11.4100 | 12.6800 | +18.838% | 3 | 257 | -94.479% |
| 2026-05-19 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +2.498% | 1 | 256 | -93.440% |
| 2026-05-18 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -38.293% | 1 | 255 | -93.276% |
| 2026-05-14 | 15.3600 | 17.2600 | 15.3600 | 16.8700 | +13.833% | 169 | 255 | -95.851% |
| 2026-05-13 | 12.2400 | 14.8200 | 12.2400 | 14.8200 | +24.121% | 86 | 171 | -95.277% |
| 2026-05-12 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -7.442% | 1 | 171 | -94.137% |
| 2026-05-11 | 12.7100 | 12.9000 | 12.7100 | 12.9000 | +14.159% | 26 | 171 | -94.574% |
| 2026-05-08 | 11.0000 | 11.3000 | 11.0000 | 11.3000 | +12.662% | 2 | 151 | -93.805% |
| 2026-05-07 | 9.9200 | 10.0300 | 9.9200 | 10.0300 | +65.512% | 30 | 151 | -93.021% |
| 2026-05-05 | 5.9500 | 6.0600 | 5.9500 | 6.0600 | +46.377% | 10 | 131 | -88.449% |
| 2026-04-28 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +20.349% | 2 | 131 | -83.092% |
| 2026-04-17 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | +17.808% | 3 | 131 | -79.651% |
| 2026-04-16 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +101.379% | 8 | 128 | -76.027% |
| 2026-04-14 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | +31.818% | 51 | 128 | -51.724% |
| 2026-04-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +27.907% | 32 | 79 | -36.364% |
| 2026-04-06 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -7.527% | 32 | 79 | -18.605% |
| 2026-04-01 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -32.117% | 32 | 48 | -24.731% |
| 2026-03-19 | 1.1700 | 1.3700 | 1.1700 | 1.3700 | -34.450% | 54 | 48 | -48.905% |
| 2026-02-25 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | +18.750% | 2 | 1 | -66.507% |
| 2026-02-17 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 0.000% | 2 | 1 | -60.227% |