QQQ270319C00900000
QQQ Mar 19 2027 900.00 Call
optionOPRA
EODNov 5, 2026
0.53USD-44.211%(-0.42)638Vol2,505OI
QQQ270319C00900000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.5700 | 0.6600 | 0.4900 | 0.5300 | -44.211% | 638 | 2,075 | 0.000% |
| 2026-11-04 | 1.0000 | 1.1000 | 0.9100 | 0.9500 | +6.742% | 518 | 2,585 | -44.211% |
| 2026-11-03 | 0.9200 | 0.9200 | 0.8700 | 0.8900 | +5.952% | 36 | 2,564 | -40.449% |
| 2026-11-02 | 1.0500 | 1.0500 | 0.8400 | 0.8400 | -3.448% | 26 | 2,558 | -36.905% |
| 2026-10-30 | 0.9700 | 0.9900 | 0.8500 | 0.8700 | -30.400% | 223 | 2,421 | -39.080% |
| 2026-10-29 | 1.3400 | 1.5300 | 0.8200 | 1.2500 | -30.939% | 157 | 2,365 | -57.600% |
| 2026-10-28 | 1.8700 | 1.9000 | 1.7000 | 1.8100 | +2.841% | 20 | 2,375 | -70.718% |
| 2026-10-27 | 1.6200 | 1.7600 | 1.4800 | 1.7600 | +20.548% | 72 | 2,334 | -69.886% |
| 2026-10-26 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | +8.148% | 3 | 2,335 | -63.699% |
| 2026-10-23 | 1.3000 | 1.3600 | 1.3000 | 1.3500 | -2.174% | 3 | 2,332 | -60.741% |
| 2026-10-22 | 1.5200 | 1.5200 | 1.2900 | 1.3800 | -31.343% | 38 | 2,305 | -61.594% |
| 2026-10-21 | 1.8800 | 2.0100 | 1.8300 | 2.0100 | +23.313% | 67 | 2,311 | -73.632% |
| 2026-10-20 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -1.807% | 1 | 2,310 | -67.485% |
| 2026-10-19 | 1.4500 | 1.6600 | 1.4500 | 1.6600 | +39.496% | 126 | 2,268 | -68.072% |
| 2026-10-16 | 1.5500 | 1.5800 | 1.1500 | 1.1900 | -36.702% | 79 | 2,234 | -55.462% |
| 2026-10-15 | 1.5000 | 1.8800 | 1.4800 | 1.8800 | +3.297% | 111 | 2,240 | -71.809% |
| 2026-10-14 | 2.4900 | 2.4900 | 1.8200 | 1.8200 | -33.333% | 154 | 2,205 | -70.879% |
| 2026-10-13 | 2.5800 | 2.9400 | 2.5800 | 2.7300 | -14.151% | 90 | 2,200 | -80.586% |
| 2026-10-12 | 3.7400 | 3.7400 | 3.1000 | 3.1800 | -18.670% | 267 | 2,023 | -83.333% |
| 2026-10-09 | 4.2500 | 4.2500 | 3.9100 | 3.9100 | -4.167% | 177 | 2,024 | -86.445% |
| 2026-10-08 | 4.8000 | 5.0000 | 3.7400 | 4.0800 | -22.433% | 70 | 1,979 | -87.010% |
| 2026-10-07 | 5.3100 | 5.3200 | 5.0400 | 5.2600 | -12.769% | 54 | 1,929 | -89.924% |
| 2026-10-06 | 6.5100 | 6.8600 | 6.0100 | 6.0300 | +0.166% | 19 | 1,933 | -91.211% |
| 2026-10-05 | 5.3100 | 6.0200 | 5.3100 | 6.0200 | +12.523% | 74 | 1,876 | -91.196% |
| 2026-10-02 | 5.6000 | 6.1000 | 5.3500 | 5.3500 | +19.154% | 15 | 1,876 | -90.093% |
| 2026-10-01 | 4.4000 | 4.7900 | 4.2300 | 4.4900 | -11.089% | 23 | 1,857 | -88.196% |
| 2026-09-30 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +16.092% | 1 | 1,857 | -89.505% |
| 2026-09-29 | 4.1800 | 4.3500 | 4.1300 | 4.3500 | +6.357% | 4 | 1,855 | -87.816% |
| 2026-09-28 | 3.8700 | 4.2700 | 3.8700 | 4.0900 | -25.636% | 6 | 1,853 | -87.042% |
| 2026-09-25 | 5.3200 | 5.5000 | 5.3200 | 5.5000 | +17.521% | 2 | 1,852 | -90.364% |
| 2026-09-24 | 4.8100 | 4.8100 | 4.6800 | 4.6800 | -1.681% | 3 | 1,850 | -88.675% |
| 2026-09-23 | 5.7200 | 5.7200 | 4.7600 | 4.7600 | -21.839% | 62 | 1,826 | -88.866% |
| 2026-09-22 | 5.6300 | 6.1500 | 5.4000 | 6.0900 | +10.929% | 75 | 1,749 | -91.297% |
| 2026-09-21 | 3.4800 | 5.4900 | 3.4300 | 5.4900 | +99.636% | 225 | 1,680 | -90.346% |
| 2026-09-18 | 2.9500 | 2.9500 | 2.7500 | 2.7500 | -1.079% | 3 | 1,680 | -80.727% |
| 2026-09-17 | 2.6300 | 2.8000 | 2.6300 | 2.7800 | +39.000% | 7 | 1,677 | -80.935% |
| 2026-09-16 | 2.4000 | 2.4000 | 2.0000 | 2.0000 | -8.676% | 8 | 1,674 | -73.500% |
| 2026-09-15 | 2.2400 | 2.2400 | 2.1900 | 2.1900 | -21.786% | 2 | 1,674 | -75.799% |
| 2026-09-14 | 2.4600 | 2.8000 | 2.3800 | 2.8000 | -12.500% | 10 | 1,666 | -81.071% |
| 2026-09-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 1 | 1,666 | -83.438% |
| 2026-09-10 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | -18.883% | 84 | 1,748 | -82.623% |
| 2026-09-08 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | +18.612% | 2 | 1,750 | -85.904% |
| 2026-09-03 | 3.1000 | 3.2900 | 3.1000 | 3.1700 | +27.309% | 8 | 1,747 | -83.281% |
| 2026-09-02 | 2.5500 | 2.6200 | 2.4900 | 2.4900 | -7.778% | 3 | 1,748 | -78.715% |
| 2026-09-01 | 2.8000 | 2.9000 | 2.6900 | 2.7000 | -15.625% | 9 | 1,747 | -80.370% |
| 2026-08-31 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | -17.526% | 2 | 1,747 | -83.438% |
| 2026-08-28 | 4.4300 | 4.6800 | 3.8800 | 3.8800 | -13.778% | 5 | 1,745 | -86.340% |
| 2026-08-27 | 4.5000 | 4.5000 | 4.4200 | 4.5000 | +12.500% | 104 | 1,758 | -88.222% |
| 2026-08-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.257% | 10 | 1,748 | -86.750% |
| 2026-08-25 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +10.380% | 2 | 1,748 | -87.844% |
| 2026-08-24 | 4.0400 | 4.0400 | 3.9500 | 3.9500 | -19.878% | 5 | 1,748 | -86.582% |
| 2026-08-21 | 4.8100 | 4.9300 | 4.8100 | 4.9300 | +3.571% | 2 | 1,748 | -89.249% |
| 2026-08-20 | 4.8400 | 4.8400 | 4.7000 | 4.7600 | -14.695% | 7 | 1,742 | -88.866% |
| 2026-08-19 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -5.584% | 2 | 1,743 | -90.502% |
| 2026-08-18 | 6.2500 | 6.2500 | 5.9100 | 5.9100 | -27.927% | 14 | 1,743 | -91.032% |
| 2026-08-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.863% | 50 | 1,793 | -93.537% |
| 2026-08-14 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -6.504% | 2 | 1,793 | -93.416% |
| 2026-08-13 | 8.2600 | 8.6100 | 8.2600 | 8.6100 | +27.745% | 59 | 1,786 | -93.844% |
| 2026-08-12 | 7.3900 | 7.4100 | 6.7400 | 6.7400 | -7.923% | 13 | 1,775 | -92.136% |
| 2026-08-10 | 7.8000 | 7.8000 | 7.1900 | 7.3200 | -8.385% | 238 | 1,943 | -92.760% |
| 2026-08-07 | 8.1300 | 8.1300 | 7.9900 | 7.9900 | +3.497% | 6 | 1,943 | -93.367% |
| 2026-08-06 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -14.317% | 1 | 1,943 | -93.135% |
| 2026-08-05 | 11.0000 | 11.0000 | 9.0100 | 9.0100 | -18.682% | 2 | 1,944 | -94.118% |
| 2026-08-04 | 6.6000 | 11.0800 | 6.6000 | 11.0800 | +122.938% | 17 | 1,936 | -95.217% |
| 2026-08-03 | 4.3000 | 4.9700 | 4.1000 | 4.9700 | +19.759% | 11 | 1,933 | -89.336% |
| 2026-07-31 | 4.0900 | 4.2000 | 4.0900 | 4.1500 | +1.220% | 4 | 1,929 | -87.229% |
| 2026-07-30 | 4.0000 | 4.1900 | 4.0000 | 4.1000 | +5.943% | 9 | 1,923 | -87.073% |
| 2026-07-28 | 3.5800 | 3.9700 | 3.5800 | 3.8700 | -10.000% | 24 | 1,899 | -86.305% |
| 2026-07-27 | 4.1200 | 4.3200 | 4.1200 | 4.3000 | -44.228% | 407 | 1,497 | -87.674% |
| 2026-07-21 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +14.903% | 1 | 1,496 | -93.126% |
| 2026-07-20 | 6.9400 | 6.9400 | 6.3400 | 6.7100 | -1.324% | 116 | 1,490 | -92.101% |
| 2026-07-17 | 7.1000 | 7.1000 | 6.7500 | 6.8000 | -13.376% | 196 | 1,374 | -92.206% |
| 2026-07-16 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -18.229% | 2 | 1,376 | -93.248% |
| 2026-07-15 | 10.3500 | 10.3500 | 9.6000 | 9.6000 | +6.667% | 15 | 1,377 | -94.479% |
| 2026-07-13 | 9.9900 | 9.9900 | 9.0000 | 9.0000 | -23.077% | 6 | 1,371 | -94.111% |
| 2026-07-10 | 11.6000 | 11.7000 | 11.6000 | 11.7000 | -2.337% | 2 | 1,370 | -95.470% |
| 2026-07-09 | 11.0200 | 11.9800 | 11.0200 | 11.9800 | +20.523% | 9 | 1,370 | -95.576% |
| 2026-07-08 | 9.6500 | 9.9400 | 9.6500 | 9.9400 | -4.054% | 6 | 1,370 | -94.668% |
| 2026-07-07 | 10.4500 | 10.4500 | 10.2600 | 10.3600 | -20.369% | 9 | 1,368 | -94.884% |
| 2026-07-06 | 12.8000 | 13.0100 | 12.8000 | 13.0100 | +16.057% | 6 | 1,368 | -95.926% |
| 2026-07-02 | 11.8000 | 11.8000 | 11.0000 | 11.2100 | -18.886% | 28 | 1,345 | -95.272% |
| 2026-07-01 | 14.0600 | 14.0600 | 13.8200 | 13.8200 | -13.625% | 3 | 1,344 | -96.165% |
| 2026-06-30 | 15.0000 | 16.0000 | 15.0000 | 16.0000 | +19.940% | 87 | 1,258 | -96.688% |
| 2026-06-29 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | +10.339% | 1 | 1,258 | -96.027% |
| 2026-06-26 | 12.0400 | 12.8000 | 12.0400 | 12.0900 | -7.427% | 25 | 1,252 | -95.616% |
| 2026-06-25 | 15.0000 | 15.0000 | 13.0000 | 13.0600 | +3.651% | 61 | 1,224 | -95.942% |
| 2026-06-24 | 13.8000 | 14.1000 | 12.6000 | 12.6000 | -15.266% | 59 | 1,166 | -95.794% |
| 2026-06-23 | 14.5000 | 15.7600 | 14.5000 | 14.8700 | -19.752% | 30 | 1,160 | -96.436% |
| 2026-06-22 | 18.4700 | 18.5300 | 18.4700 | 18.5300 | -3.439% | 2 | 1,160 | -97.140% |
| 2026-06-18 | 17.8300 | 19.2300 | 17.8300 | 19.1900 | +25.425% | 9 | 1,153 | -97.238% |
| 2026-06-17 | 17.0300 | 17.0300 | 15.3000 | 15.3000 | -9.467% | 27 | 1,143 | -96.536% |
| 2026-06-16 | 18.7900 | 19.0900 | 16.8000 | 16.9000 | -9.091% | 84 | 1,127 | -96.864% |
| 2026-06-15 | 18.0700 | 18.8000 | 17.3200 | 18.5900 | +28.473% | 400 | 1,052 | -97.149% |
| 2026-06-12 | 14.3300 | 14.4700 | 14.3300 | 14.4700 | +5.007% | 2 | 1,051 | -96.337% |
| 2026-06-11 | 10.9700 | 13.7800 | 10.9700 | 13.7800 | +53.111% | 4 | 1,048 | -96.154% |
| 2026-06-09 | 13.6200 | 13.6200 | 9.0000 | 9.0000 | -33.333% | 204 | 952 | -94.111% |
| 2026-06-08 | 13.2200 | 13.5000 | 13.2200 | 13.5000 | +22.839% | 6 | 947 | -96.074% |
| 2026-06-05 | 14.2800 | 14.2800 | 10.9500 | 10.9900 | -40.142% | 62 | 963 | -95.177% |
| 2026-06-04 | 18.5400 | 18.5400 | 18.3600 | 18.3600 | -2.651% | 258 | 814 | -97.113% |
| 2026-06-03 | 18.9300 | 18.9300 | 18.8600 | 18.8600 | -0.737% | 4 | 810 | -97.190% |
| 2026-06-02 | 18.1500 | 19.0000 | 18.1500 | 19.0000 | +4.626% | 13 | 798 | -97.211% |
| 2026-06-01 | 16.2400 | 18.2200 | 16.2400 | 18.1600 | +12.795% | 20 | 794 | -97.081% |
| 2026-05-29 | 16.2500 | 16.2500 | 16.1000 | 16.1000 | +3.470% | 2 | 792 | -96.708% |
| 2026-05-28 | 14.5100 | 15.6200 | 14.5100 | 15.5600 | +11.302% | 14 | 800 | -96.594% |
| 2026-05-27 | 13.8100 | 13.9800 | 13.8100 | 13.9800 | +0.215% | 19 | 781 | -96.209% |
| 2026-05-26 | 12.0000 | 14.5800 | 12.0000 | 13.9500 | +23.233% | 8 | 779 | -96.201% |
| 2026-05-22 | 11.0600 | 11.3200 | 10.7900 | 11.3200 | +38.896% | 4 | 778 | -95.318% |
| 2026-05-18 | 9.5000 | 9.5000 | 8.1500 | 8.1500 | -27.556% | 2 | 778 | -93.497% |
| 2026-05-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -14.122% | 1 | 777 | -95.289% |
| 2026-05-14 | 12.2700 | 14.0000 | 12.2600 | 13.1000 | +14.211% | 54 | 777 | -95.954% |
| 2026-05-13 | 9.5900 | 11.8400 | 9.5900 | 11.4700 | +45.743% | 28 | 719 | -95.379% |
| 2026-05-12 | 9.3800 | 9.3800 | 7.8700 | 7.8700 | -25.895% | 8 | 719 | -93.266% |
| 2026-05-11 | 10.0800 | 10.6600 | 10.0800 | 10.6200 | +14.935% | 98 | 719 | -95.009% |
| 2026-05-08 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +37.910% | 15 | 629 | -94.264% |
| 2026-05-07 | 7.3600 | 7.3600 | 6.7000 | 6.7000 | -3.597% | 3 | 614 | -92.090% |
| 2026-05-06 | 6.1200 | 6.9500 | 6.1200 | 6.9500 | +40.404% | 65 | 615 | -92.374% |
| 2026-05-05 | 5.0300 | 5.0300 | 4.9500 | 4.9500 | +17.577% | 142 | 550 | -89.293% |
| 2026-05-04 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | -2.093% | 10 | 441 | -87.411% |
| 2026-05-01 | 3.6600 | 4.3000 | 3.6600 | 4.3000 | +18.457% | 6 | 426 | -87.674% |
| 2026-04-30 | 3.2800 | 3.6300 | 3.2800 | 3.6300 | +12.037% | 194 | 426 | -85.399% |
| 2026-04-29 | 3.2400 | 3.2500 | 3.2200 | 3.2400 | +1.250% | 458 | 243 | -83.642% |
| 2026-04-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.832% | 1 | 91 | -83.438% |
| 2026-04-27 | 3.5300 | 3.5300 | 3.5100 | 3.5100 | +2.632% | 12 | 90 | -84.900% |
| 2026-04-24 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +37.349% | 1 | 90 | -84.503% |
| 2026-04-20 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.598% | 10 | 90 | -78.715% |
| 2026-04-17 | 2.5000 | 2.6200 | 2.5000 | 2.6100 | +27.941% | 12 | 100 | -79.693% |
| 2026-04-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +5.699% | 10 | 100 | -74.020% |
| 2026-04-15 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +42.963% | 29 | 90 | -72.539% |
| 2026-04-14 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +27.358% | 1 | 120 | -60.741% |
| 2026-04-10 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +58.209% | 43 | 120 | -50.000% |
| 2026-04-06 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | +21.818% | 2 | 120 | -20.896% |
| 2026-03-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -55.285% | 6 | 119 | -3.636% |
| 2026-03-11 | 1.4300 | 1.4300 | 1.2300 | 1.2300 | -4.651% | 33 | 119 | -56.911% |
| 2026-03-04 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | -14.000% | 2 | 89 | -58.915% |
| 2026-02-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +14.504% | 6 | 88 | -64.667% |
| 2026-02-23 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 0.000% | 83 | 82 | -59.542% |