QQQ270319C00910000
QQQ Mar 19 2027 910.00 Call
optionOPRA
EODNov 5, 2026
0.48USD-30.435%(-0.21)78Vol21,199OI
QQQ270319C00910000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4900 | 0.5000 | 0.4000 | 0.4800 | -30.435% | 78 | 21,133 | 0.000% |
| 2026-11-04 | 0.8000 | 0.8000 | 0.6900 | 0.6900 | -4.167% | 202 | 20,933 | -30.435% |
| 2026-11-02 | 0.9000 | 0.9000 | 0.7200 | 0.7200 | -2.703% | 6 | 20,932 | -33.333% |
| 2026-10-30 | 0.7800 | 0.8000 | 0.7400 | 0.7400 | -29.524% | 1,562 | 19,385 | -35.135% |
| 2026-10-29 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | -31.818% | 1,477 | 17,908 | -54.286% |
| 2026-10-28 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | +6.207% | 2 | 17,908 | -68.831% |
| 2026-10-27 | 1.1900 | 1.4500 | 1.1900 | 1.4500 | +31.818% | 6 | 17,910 | -66.897% |
| 2026-10-23 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | +5.769% | 3 | 17,912 | -56.364% |
| 2026-10-22 | 1.2500 | 1.2500 | 1.0400 | 1.0400 | -35.000% | 242 | 17,688 | -53.846% |
| 2026-10-21 | 1.5500 | 1.6300 | 1.5500 | 1.6000 | +8.844% | 37 | 17,686 | -70.000% |
| 2026-10-20 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | +15.748% | 16 | 17,685 | -67.347% |
| 2026-10-19 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | +32.292% | 39 | 17,685 | -62.205% |
| 2026-10-16 | 1.2500 | 1.2800 | 0.9300 | 0.9600 | -31.429% | 9,184 | 13,148 | -50.000% |
| 2026-10-15 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -6.040% | 3 | 13,146 | -65.714% |
| 2026-10-14 | 1.9500 | 1.9500 | 1.4900 | 1.4900 | -33.184% | 13 | 13,135 | -67.785% |
| 2026-10-13 | 2.2000 | 2.2600 | 2.1100 | 2.2300 | -13.900% | 26 | 13,140 | -78.475% |
| 2026-10-12 | 2.9300 | 2.9300 | 2.5900 | 2.5900 | -20.308% | 75 | 13,189 | -81.467% |
| 2026-10-09 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -1.216% | 78 | 13,199 | -85.231% |
| 2026-10-08 | 3.9200 | 3.9200 | 3.2900 | 3.2900 | -28.009% | 3 | 13,197 | -85.410% |
| 2026-10-07 | 4.4800 | 4.5700 | 4.2000 | 4.5700 | -9.684% | 11 | 13,198 | -89.497% |
| 2026-10-06 | 5.5500 | 5.5500 | 5.0600 | 5.0600 | +1.811% | 1,503 | 13,098 | -90.514% |
| 2026-10-05 | 3.4500 | 4.9700 | 3.4500 | 4.9700 | +8.043% | 48 | 13,071 | -90.342% |
| 2026-10-02 | 4.9000 | 5.1900 | 4.6000 | 4.6000 | +31.429% | 1,005 | 13,073 | -89.565% |
| 2026-10-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.794% | 1 | 13,073 | -86.286% |
| 2026-09-30 | 4.2500 | 4.2500 | 3.8800 | 3.8800 | +2.375% | 49 | 13,030 | -87.629% |
| 2026-09-29 | 3.6100 | 3.7900 | 3.6000 | 3.7900 | +5.278% | 76 | 12,969 | -87.335% |
| 2026-09-28 | 3.2000 | 3.6000 | 3.2000 | 3.6000 | -20.177% | 2 | 12,967 | -86.667% |
| 2026-09-25 | 4.5400 | 4.5400 | 4.5100 | 4.5100 | +12.469% | 13 | 12,962 | -89.357% |
| 2026-09-24 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -5.647% | 4 | 12,962 | -88.030% |
| 2026-09-23 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | -12.190% | 5 | 12,962 | -88.706% |
| 2026-09-22 | 4.8300 | 5.0000 | 4.7400 | 4.8400 | +161.622% | 4,841 | 13,969 | -90.083% |
| 2026-09-15 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | -7.960% | 2 | 13,967 | -74.054% |
| 2026-09-14 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -22.989% | 1 | 13,966 | -76.119% |
| 2026-09-10 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | -21.148% | 82 | 14,047 | -81.609% |
| 2026-09-09 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +1.534% | 500 | 14,047 | -85.498% |
| 2026-09-08 | 3.0700 | 3.2600 | 2.9800 | 3.2600 | +20.295% | 210 | 14,045 | -85.276% |
| 2026-09-04 | 2.6700 | 2.7400 | 2.6300 | 2.7100 | -0.368% | 35 | 14,045 | -82.288% |
| 2026-09-03 | 2.6300 | 2.7200 | 2.6300 | 2.7200 | +11.020% | 11 | 14,034 | -82.353% |
| 2026-09-01 | 2.3500 | 2.4500 | 2.3500 | 2.4500 | -9.926% | 4 | 14,036 | -80.408% |
| 2026-08-31 | 3.0200 | 3.0200 | 2.7000 | 2.7200 | -21.387% | 7,504 | 6,538 | -82.353% |
| 2026-08-26 | 3.4700 | 3.4700 | 3.4600 | 3.4600 | 0.000% | 6,000 | 538 | -86.127% |
| 2026-08-24 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -16.627% | 1 | 539 | -86.127% |
| 2026-08-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.220% | 2 | 539 | -88.434% |
| 2026-08-20 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | -20.849% | 3 | 537 | -88.293% |
| 2026-08-18 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -33.844% | 2 | 537 | -90.734% |
| 2026-08-13 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +32.937% | 1 | 538 | -93.870% |
| 2026-08-12 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -17.159% | 1 | 537 | -91.851% |
| 2026-08-07 | 7.2000 | 7.2000 | 7.1100 | 7.1100 | +4.559% | 2 | 535 | -93.249% |
| 2026-08-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -14.680% | 1 | 535 | -92.941% |
| 2026-08-05 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -18.922% | 1 | 534 | -93.977% |
| 2026-08-04 | 8.3600 | 9.8300 | 8.3600 | 9.8300 | +126.498% | 3 | 533 | -95.117% |
| 2026-08-03 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +30.330% | 1 | 533 | -88.940% |
| 2026-07-28 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -35.214% | 3 | 534 | -85.586% |
| 2026-07-23 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -24.077% | 2 | 532 | -90.661% |
| 2026-07-21 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +15.332% | 1 | 531 | -92.910% |
| 2026-07-20 | 5.9500 | 5.9500 | 5.8700 | 5.8700 | -4.553% | 26 | 531 | -91.823% |
| 2026-07-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -13.502% | 2 | 531 | -92.195% |
| 2026-07-16 | 6.8400 | 7.1100 | 6.8400 | 7.1100 | -29.113% | 3 | 529 | -93.249% |
| 2026-07-02 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -23.201% | 10 | 519 | -95.214% |
| 2026-06-30 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +20.480% | 2 | 520 | -96.325% |
| 2026-06-26 | 11.0400 | 11.0400 | 10.8300 | 10.8400 | -8.754% | 38 | 509 | -95.572% |
| 2026-06-25 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -3.020% | 2 | 508 | -95.960% |
| 2026-06-24 | 12.4700 | 12.4700 | 12.2500 | 12.2500 | -26.382% | 2 | 507 | -96.082% |
| 2026-06-22 | 16.6500 | 16.6500 | 16.6400 | 16.6400 | +21.905% | 2 | 506 | -97.115% |
| 2026-06-17 | 14.5500 | 14.7500 | 13.6200 | 13.6500 | -16.667% | 4 | 507 | -96.484% |
| 2026-06-16 | 17.1200 | 17.3500 | 16.3300 | 16.3800 | +32.310% | 143 | 496 | -97.070% |
| 2026-06-11 | 12.3500 | 12.3800 | 12.2600 | 12.3800 | +28.423% | 32 | 495 | -96.123% |
| 2026-06-09 | 9.6900 | 9.6900 | 9.6400 | 9.6400 | -41.576% | 14 | 488 | -95.021% |
| 2026-06-04 | 16.4900 | 16.6100 | 16.3000 | 16.5000 | +2.421% | 150 | 338 | -97.091% |
| 2026-06-01 | 16.3400 | 16.3400 | 15.8800 | 16.1100 | +4.339% | 12 | 338 | -97.020% |
| 2026-05-29 | 15.4700 | 15.4700 | 15.4400 | 15.4400 | +18.314% | 2 | 338 | -96.891% |
| 2026-05-27 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +6.705% | 1 | 337 | -96.322% |
| 2026-05-14 | 12.4900 | 12.5500 | 12.2000 | 12.2300 | +17.596% | 56 | 337 | -96.075% |
| 2026-05-13 | 9.8800 | 10.4000 | 9.8800 | 10.4000 | +40.731% | 110 | 276 | -95.385% |
| 2026-05-12 | 8.3300 | 8.3300 | 7.3900 | 7.3900 | -18.702% | 6 | 276 | -93.505% |
| 2026-05-11 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +5.208% | 8 | 276 | -94.719% |
| 2026-05-08 | 8.6000 | 8.6400 | 8.6000 | 8.6400 | +44.000% | 11 | 279 | -94.444% |
| 2026-05-06 | 5.1800 | 6.0000 | 5.1800 | 6.0000 | +36.364% | 113 | 270 | -92.000% |
| 2026-05-05 | 4.3300 | 4.4000 | 4.3300 | 4.4000 | +49.153% | 10 | 193 | -89.091% |
| 2026-04-30 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +70.520% | 1 | 193 | -83.729% |
| 2026-04-15 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +96.591% | 32 | 192 | -72.254% |
| 2026-04-10 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | +25.714% | 49 | 160 | -45.455% |
| 2026-04-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -43.089% | 48 | 65 | -31.429% |
| 2026-03-09 | 1.3000 | 1.3000 | 1.1700 | 1.2300 | +0.820% | 99 | 65 | -60.976% |
| 2026-02-23 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 0.000% | 2 | 1 | -60.656% |