QQQ270319C00905000
QQQ Mar 19 2027 905.00 Call
optionOPRA
EODNov 4, 2026
0.72USD-13.253%(-0.11)12Vol507OI
QQQ270319C00905000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.8800 | 0.8800 | 0.7200 | 0.7200 | -13.253% | 12 | 513 | 0.000% |
| 2026-11-03 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 1 | 513 | -13.253% |
| 2026-11-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +15.385% | 1 | 513 | -20.000% |
| 2026-10-30 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | -33.333% | 6 | 512 | -7.692% |
| 2026-10-29 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -26.415% | 17 | 497 | -38.462% |
| 2026-10-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +29.268% | 2 | 497 | -54.717% |
| 2026-10-23 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +5.128% | 1 | 497 | -41.463% |
| 2026-10-22 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -20.408% | 1 | 496 | -38.462% |
| 2026-10-20 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | -20.109% | 37 | 489 | -51.020% |
| 2026-10-14 | 2.1300 | 2.1300 | 1.7900 | 1.8400 | -30.303% | 98 | 488 | -60.870% |
| 2026-10-13 | 2.5000 | 2.6400 | 2.5000 | 2.6400 | -12.000% | 13 | 489 | -72.727% |
| 2026-10-12 | 3.2600 | 3.2600 | 3.0000 | 3.0000 | -15.966% | 7 | 489 | -76.000% |
| 2026-10-09 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -14.593% | 125 | 529 | -79.832% |
| 2026-10-08 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -33.861% | 1 | 529 | -82.775% |
| 2026-10-06 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +19.245% | 1 | 529 | -88.608% |
| 2026-10-05 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | +7.943% | 15 | 523 | -86.415% |
| 2026-10-02 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +11.845% | 1 | 523 | -85.336% |
| 2026-09-30 | 4.5400 | 4.5400 | 4.3900 | 4.3900 | -11.670% | 2 | 522 | -83.599% |
| 2026-09-23 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +91.154% | 1 | 521 | -85.513% |
| 2026-09-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +42.077% | 72 | 450 | -72.308% |
| 2026-09-16 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -16.818% | 4 | 450 | -60.656% |
| 2026-09-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -26.667% | 2 | 450 | -67.273% |
| 2026-09-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 2 | 448 | -76.000% |
| 2026-09-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +14.983% | 4 | 452 | -78.182% |
| 2026-09-03 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +8.712% | 2 | 450 | -74.913% |
| 2026-09-01 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -12.292% | 1 | 450 | -72.727% |
| 2026-08-31 | 3.1200 | 3.1200 | 3.0100 | 3.0100 | -30.324% | 2 | 449 | -76.080% |
| 2026-08-27 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | +15.818% | 2 | 450 | -83.333% |
| 2026-08-24 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -16.555% | 1 | 451 | -80.697% |
| 2026-08-21 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +4.684% | 1 | 452 | -83.893% |
| 2026-08-20 | 4.5000 | 4.5000 | 4.2500 | 4.2700 | -14.600% | 6 | 450 | -83.138% |
| 2026-08-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.072% | 5 | 452 | -85.600% |
| 2026-08-18 | 5.6800 | 5.6800 | 5.5600 | 5.5600 | -25.569% | 5 | 451 | -87.050% |
| 2026-08-17 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +25.546% | 26 | 425 | -90.361% |
| 2026-08-11 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -21.504% | 1 | 425 | -87.899% |
| 2026-08-07 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +4.552% | 1 | 424 | -90.501% |
| 2026-08-06 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -14.100% | 1 | 423 | -90.069% |
| 2026-08-05 | 8.8000 | 8.8000 | 8.4400 | 8.4400 | -18.690% | 2 | 423 | -91.469% |
| 2026-08-04 | 9.3900 | 10.3800 | 9.3900 | 10.3800 | +169.610% | 3 | 424 | -93.064% |
| 2026-07-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -41.578% | 1 | 425 | -81.299% |
| 2026-07-22 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -7.574% | 1 | 426 | -89.074% |
| 2026-07-21 | 6.6900 | 7.2100 | 6.6900 | 7.1300 | +14.263% | 3 | 425 | -89.902% |
| 2026-07-20 | 6.3800 | 6.3800 | 5.9500 | 6.2400 | -4.733% | 120 | 426 | -88.462% |
| 2026-07-17 | 6.5400 | 6.5500 | 6.5400 | 6.5500 | -17.610% | 2 | 426 | -89.008% |
| 2026-07-16 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -5.694% | 25 | 427 | -90.943% |
| 2026-07-13 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -28.438% | 1 | 427 | -91.459% |
| 2026-07-06 | 11.4900 | 11.7800 | 11.4500 | 11.7800 | -10.418% | 6 | 422 | -93.888% |
| 2026-07-01 | 13.3200 | 13.3300 | 13.1500 | 13.1500 | -14.052% | 226 | 327 | -94.525% |
| 2026-06-30 | 13.8100 | 15.3000 | 13.8100 | 15.3000 | +34.211% | 51 | 345 | -95.294% |
| 2026-06-26 | 11.9400 | 11.9400 | 11.4000 | 11.4000 | -4.603% | 18 | 343 | -93.684% |
| 2026-06-25 | 14.1500 | 14.1500 | 11.9500 | 11.9500 | -14.886% | 4 | 341 | -93.975% |
| 2026-06-23 | 14.2000 | 14.2000 | 14.0400 | 14.0400 | -19.909% | 2 | 342 | -94.872% |
| 2026-06-22 | 17.5400 | 17.5400 | 17.5300 | 17.5300 | +21.399% | 2 | 341 | -95.893% |
| 2026-06-17 | 15.8000 | 16.3400 | 14.2800 | 14.4400 | -9.750% | 619 | 297 | -95.014% |
| 2026-06-16 | 17.8100 | 18.2400 | 16.0000 | 16.0000 | +22.511% | 88 | 291 | -95.500% |
| 2026-06-11 | 13.1100 | 13.1100 | 12.9300 | 13.0600 | +30.600% | 20 | 288 | -94.487% |
| 2026-06-09 | 11.1400 | 11.1400 | 10.0000 | 10.0000 | -25.262% | 3 | 288 | -92.800% |
| 2026-05-28 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +6.190% | 7 | 295 | -94.619% |
| 2026-05-26 | 11.2500 | 12.6000 | 11.2500 | 12.6000 | +22.807% | 5 | 292 | -94.286% |
| 2026-05-22 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -20.093% | 1 | 293 | -92.982% |
| 2026-05-14 | 12.0100 | 12.8700 | 11.9200 | 12.8400 | +14.951% | 26 | 293 | -94.393% |
| 2026-05-13 | 10.6200 | 11.1700 | 10.5800 | 11.1700 | +12.261% | 5 | 265 | -93.554% |
| 2026-05-11 | 10.3500 | 10.3500 | 9.7800 | 9.9500 | +39.944% | 4 | 265 | -92.764% |
| 2026-05-08 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +13.760% | 1 | 262 | -89.873% |
| 2026-05-07 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -1.884% | 1 | 262 | -88.480% |
| 2026-05-06 | 6.4100 | 6.4100 | 6.3700 | 6.3700 | +77.437% | 66 | 262 | -88.697% |
| 2026-05-04 | 3.9500 | 3.9500 | 3.5900 | 3.5900 | +18.482% | 2 | 196 | -79.944% |
| 2026-04-29 | 3.0600 | 3.0600 | 3.0300 | 3.0300 | +22.672% | 2 | 195 | -76.238% |
| 2026-04-22 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +2.066% | 1 | 194 | -70.850% |
| 2026-04-17 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +137.255% | 1 | 194 | -70.248% |
| 2026-04-10 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +24.390% | 45 | 193 | -29.412% |
| 2026-04-08 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +9.333% | 1 | 148 | -12.195% |
| 2026-04-02 | 0.7500 | 0.7500 | 0.6500 | 0.7500 | -11.765% | 98 | 51 | -4.000% |
| 2026-04-01 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +16.438% | 48 | 51 | -15.294% |
| 2026-03-26 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | -12.048% | 3 | 3 | -1.370% |
| 2026-03-24 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -16.162% | 2 | 1 | -13.253% |
| 2026-03-20 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -21.429% | 2 | 3 | -27.273% |
| 2026-03-09 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 0.000% | 2 | 1 | -42.857% |