QQQ270319C00885000
QQQ Mar 19 2027 885.00 Call
optionOPRA
EODNov 5, 2026
0.62USD-40.952%(-0.43)448Vol2,222OI
QQQ270319C00885000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.8700 | 0.8700 | 0.6000 | 0.6200 | -40.952% | 448 | 2,173 | 0.000% |
| 2026-11-04 | 1.3000 | 1.4700 | 1.0500 | 1.0500 | -12.500% | 411 | 2,084 | -40.952% |
| 2026-11-03 | 1.1900 | 1.2200 | 1.1400 | 1.2000 | +4.348% | 16 | 2,089 | -48.333% |
| 2026-11-02 | 1.2000 | 1.3800 | 1.0700 | 1.1500 | +0.877% | 165 | 2,015 | -46.087% |
| 2026-10-30 | 1.2700 | 1.3000 | 1.1200 | 1.1400 | -35.593% | 97 | 1,978 | -45.614% |
| 2026-10-29 | 1.7500 | 2.0100 | 1.7500 | 1.7700 | -27.160% | 68 | 1,938 | -64.972% |
| 2026-10-28 | 2.4000 | 2.4400 | 2.3300 | 2.4300 | +21.500% | 21 | 1,927 | -74.486% |
| 2026-10-27 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | +0.503% | 2 | 1,926 | -69.000% |
| 2026-10-26 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +11.798% | 1 | 1,926 | -68.844% |
| 2026-10-23 | 1.6900 | 1.9500 | 1.6900 | 1.7800 | -6.806% | 180 | 1,981 | -65.169% |
| 2026-10-22 | 2.1000 | 2.1400 | 1.7400 | 1.9100 | -28.464% | 171 | 1,836 | -67.539% |
| 2026-10-21 | 2.4400 | 2.6700 | 2.3500 | 2.6700 | +23.611% | 23 | 1,858 | -76.779% |
| 2026-10-20 | 2.0000 | 2.3100 | 1.9800 | 2.1600 | -6.087% | 45 | 1,849 | -71.296% |
| 2026-10-19 | 2.1800 | 2.3000 | 2.1800 | 2.3000 | +36.905% | 6 | 1,846 | -73.043% |
| 2026-10-16 | 1.8800 | 1.8800 | 1.6800 | 1.6800 | -36.364% | 57 | 1,858 | -63.095% |
| 2026-10-14 | 3.1000 | 3.2700 | 2.6400 | 2.6400 | -30.526% | 100 | 1,841 | -76.515% |
| 2026-10-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -27.894% | 1 | 1,839 | -83.684% |
| 2026-10-09 | 5.3700 | 5.3700 | 5.2600 | 5.2700 | +0.958% | 31 | 1,861 | -88.235% |
| 2026-10-08 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -32.819% | 1 | 1,861 | -88.123% |
| 2026-10-06 | 8.4200 | 8.4200 | 7.7700 | 7.7700 | +4.576% | 6 | 1,858 | -92.021% |
| 2026-10-05 | 7.3900 | 7.4300 | 7.3900 | 7.4300 | +7.681% | 15 | 1,847 | -91.655% |
| 2026-10-02 | 7.1800 | 7.2000 | 6.9000 | 6.9000 | +11.470% | 5 | 1,848 | -91.014% |
| 2026-09-30 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +15.918% | 1 | 1,847 | -89.984% |
| 2026-09-28 | 5.3600 | 5.3600 | 5.3400 | 5.3400 | -14.286% | 3 | 1,844 | -88.390% |
| 2026-09-24 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -14.423% | 1 | 1,844 | -90.048% |
| 2026-09-23 | 7.2800 | 7.2800 | 7.2300 | 7.2800 | -1.887% | 4 | 1,840 | -91.484% |
| 2026-09-22 | 7.2200 | 7.4300 | 7.0800 | 7.4200 | +14.154% | 5 | 1,835 | -91.644% |
| 2026-09-21 | 5.7500 | 6.5000 | 5.7500 | 6.5000 | +60.891% | 20 | 1,831 | -90.462% |
| 2026-09-11 | 4.0700 | 4.0700 | 4.0200 | 4.0400 | +6.596% | 1,014 | 822 | -84.653% |
| 2026-09-10 | 4.2000 | 4.2000 | 3.7900 | 3.7900 | -20.211% | 6 | 820 | -83.641% |
| 2026-09-08 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | +48.437% | 2 | 819 | -86.947% |
| 2026-09-02 | 3.3600 | 3.3800 | 3.2000 | 3.2000 | -8.571% | 3 | 821 | -80.625% |
| 2026-09-01 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | -16.468% | 6 | 821 | -82.286% |
| 2026-08-31 | 4.1900 | 4.3000 | 4.0900 | 4.1900 | -13.608% | 28 | 841 | -85.203% |
| 2026-08-28 | 5.0400 | 5.0400 | 4.8500 | 4.8500 | -14.159% | 5 | 841 | -87.216% |
| 2026-08-27 | 5.5000 | 5.7900 | 5.5000 | 5.6500 | +7.211% | 6 | 841 | -89.027% |
| 2026-08-26 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +4.150% | 1 | 841 | -88.235% |
| 2026-08-24 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -15.385% | 3 | 843 | -87.747% |
| 2026-08-21 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -0.664% | 1 | 844 | -89.632% |
| 2026-08-20 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -15.331% | 1 | 845 | -89.701% |
| 2026-08-18 | 7.5500 | 7.5500 | 7.1100 | 7.1100 | -27.449% | 3 | 845 | -91.280% |
| 2026-08-07 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +5.038% | 1 | 844 | -93.673% |
| 2026-08-06 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -13.771% | 1 | 843 | -93.355% |
| 2026-08-05 | 13.0300 | 13.1200 | 10.8200 | 10.8200 | -17.341% | 5 | 845 | -94.270% |
| 2026-08-04 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | +183.333% | 2 | 843 | -95.264% |
| 2026-07-28 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -21.160% | 1 | 843 | -86.580% |
| 2026-07-24 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -27.921% | 1 | 843 | -89.420% |
| 2026-07-20 | 8.2400 | 8.2700 | 8.1200 | 8.1300 | +0.247% | 21 | 846 | -92.374% |
| 2026-07-17 | 8.1500 | 8.1500 | 8.1100 | 8.1100 | -29.662% | 2 | 847 | -92.355% |
| 2026-07-15 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -12.652% | 2 | 848 | -94.623% |
| 2026-07-02 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -7.498% | 2 | 850 | -95.303% |
| 2026-06-26 | 14.4700 | 14.5300 | 14.2700 | 14.2700 | -8.232% | 13 | 850 | -95.655% |
| 2026-06-25 | 15.0200 | 15.5700 | 14.9900 | 15.5500 | -27.708% | 14 | 846 | -96.013% |
| 2026-06-22 | 21.5700 | 21.5700 | 21.5100 | 21.5100 | -3.152% | 88 | 846 | -97.118% |
| 2026-06-18 | 22.1100 | 22.2100 | 22.1100 | 22.2100 | +16.344% | 10 | 846 | -97.208% |
| 2026-06-17 | 19.4100 | 19.4400 | 19.0900 | 19.0900 | +0.105% | 4 | 847 | -96.752% |
| 2026-06-16 | 22.6200 | 22.6200 | 19.0700 | 19.0700 | -7.202% | 1,224 | 285 | -96.749% |
| 2026-06-15 | 21.0000 | 21.6900 | 20.5500 | 20.5500 | +27.323% | 10 | 285 | -96.983% |
| 2026-06-11 | 12.6000 | 16.1400 | 12.6000 | 16.1400 | +27.690% | 4 | 283 | -96.159% |
| 2026-06-10 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -27.189% | 2 | 282 | -95.095% |
| 2026-06-05 | 17.6400 | 17.6500 | 17.3400 | 17.3600 | -19.143% | 45 | 242 | -96.429% |
| 2026-06-04 | 18.6000 | 21.4700 | 18.2500 | 21.4700 | -3.114% | 12 | 231 | -97.112% |
| 2026-06-03 | 22.1400 | 22.1600 | 22.1400 | 22.1600 | +32.774% | 3 | 229 | -97.202% |
| 2026-05-28 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | +2.142% | 6 | 229 | -96.285% |
| 2026-05-26 | 16.4500 | 16.4500 | 16.3400 | 16.3400 | +82.570% | 2 | 230 | -96.206% |
| 2026-05-19 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -40.689% | 1 | 230 | -93.073% |
| 2026-05-14 | 13.5900 | 16.3700 | 13.5900 | 15.0900 | +7.786% | 102 | 230 | -95.891% |
| 2026-05-13 | 13.9900 | 14.0200 | 13.9900 | 14.0000 | +47.524% | 7 | 169 | -95.571% |
| 2026-05-12 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -19.780% | 1 | 169 | -93.467% |
| 2026-05-11 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +44.621% | 1 | 169 | -94.759% |
| 2026-05-06 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +163.023% | 1 | 167 | -92.421% |
| 2026-04-20 | 3.2100 | 3.2100 | 3.1100 | 3.1100 | -3.115% | 162 | 166 | -80.064% |
| 2026-04-17 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | +22.053% | 3 | 4 | -80.685% |
| 2026-04-16 | 2.7200 | 2.7200 | 2.6300 | 2.6300 | +119.167% | 2 | 1 | -76.426% |
| 2026-04-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +46.341% | 1 | 2 | -48.333% |
| 2026-04-07 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | -52.047% | 2 | 1 | -24.390% |
| 2026-03-11 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.000% | 1 | 1 | -63.743% |