QQQ270319C00920000
QQQ Mar 19 2027 920.00 Call
optionOPRA
EODNov 4, 2026
0.81USD+10.959%(+0.08)20Vol524OI
QQQ270319C00920000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +10.959% | 20 | 524 | 0.000% |
| 2026-11-02 | 0.7000 | 0.7300 | 0.6900 | 0.7300 | +19.672% | 3 | 524 | +10.959% |
| 2026-10-30 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -37.113% | 10 | 514 | +32.787% |
| 2026-10-27 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +4.301% | 1 | 514 | -16.495% |
| 2026-10-23 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -29.545% | 10 | 513 | -12.903% |
| 2026-10-21 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +10.000% | 36 | 514 | -38.636% |
| 2026-10-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +20.000% | 1 | 513 | -32.500% |
| 2026-10-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +12.360% | 40 | 513 | -19.000% |
| 2026-10-16 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -32.576% | 12 | 513 | -8.989% |
| 2026-10-14 | 1.4100 | 1.4100 | 1.2900 | 1.3200 | -26.667% | 5 | 517 | -38.636% |
| 2026-10-13 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | -15.094% | 48 | 517 | -55.000% |
| 2026-10-12 | 2.3800 | 2.3800 | 2.1200 | 2.1200 | -32.484% | 91 | 512 | -61.792% |
| 2026-10-08 | 3.3000 | 3.3000 | 3.1400 | 3.1400 | -35.656% | 205 | 617 | -74.204% |
| 2026-10-06 | 4.8700 | 4.8800 | 4.8500 | 4.8800 | +46.547% | 44 | 578 | -83.402% |
| 2026-10-01 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -8.264% | 1 | 578 | -75.676% |
| 2026-09-23 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +0.833% | 300 | 396 | -77.686% |
| 2026-09-21 | 2.9000 | 3.6000 | 2.9000 | 3.6000 | +81.818% | 3 | 396 | -77.500% |
| 2026-09-17 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +13.793% | 1 | 395 | -59.091% |
| 2026-09-16 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +8.750% | 1 | 395 | -53.448% |
| 2026-09-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 1 | 395 | -49.375% |
| 2026-09-14 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -41.379% | 1 | 394 | -52.353% |
| 2026-09-08 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +52.632% | 1 | 395 | -72.069% |
| 2026-09-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -35.154% | 1 | 395 | -57.368% |
| 2026-08-28 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -0.678% | 1 | 396 | -72.355% |
| 2026-08-26 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -7.813% | 1 | 395 | -72.542% |
| 2026-08-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 1 | 394 | -74.688% |
| 2026-08-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -15.294% | 2 | 394 | -77.500% |
| 2026-08-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.388% | 1 | 394 | -80.941% |
| 2026-08-18 | 4.5300 | 4.5400 | 4.5300 | 4.5400 | -13.027% | 5 | 392 | -82.159% |
| 2026-08-12 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -16.613% | 1 | 392 | -84.483% |
| 2026-08-07 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +3.987% | 2 | 390 | -87.061% |
| 2026-08-06 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -12.754% | 1 | 390 | -86.545% |
| 2026-08-05 | 7.0300 | 7.0300 | 6.9000 | 6.9000 | -11.425% | 3 | 389 | -88.261% |
| 2026-08-04 | 5.3600 | 7.7900 | 5.3600 | 7.7900 | +116.389% | 595 | 667 | -89.602% |
| 2026-08-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 1 | 667 | -77.500% |
| 2026-07-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +17.857% | 1 | 668 | -75.455% |
| 2026-07-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.392% | 1 | 667 | -71.071% |
| 2026-07-27 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -21.588% | 1 | 666 | -74.367% |
| 2026-07-24 | 3.9600 | 4.0300 | 3.9600 | 4.0300 | -12.391% | 14 | 665 | -79.901% |
| 2026-07-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -23.967% | 1 | 664 | -82.391% |
| 2026-07-21 | 5.9400 | 6.0500 | 5.9400 | 6.0500 | +24.486% | 18 | 647 | -86.612% |
| 2026-07-20 | 5.2100 | 5.2100 | 4.8600 | 4.8600 | -8.475% | 20 | 646 | -83.333% |
| 2026-07-17 | 5.4300 | 5.4300 | 5.3100 | 5.3100 | -11.500% | 210 | 462 | -84.746% |
| 2026-07-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -17.582% | 1 | 461 | -86.500% |
| 2026-07-13 | 7.2400 | 7.2800 | 7.2400 | 7.2800 | -6.065% | 2 | 461 | -88.874% |
| 2026-07-07 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -10.920% | 1 | 461 | -89.548% |
| 2026-07-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -20.548% | 5 | 466 | -90.690% |
| 2026-07-01 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -7.906% | 1 | 466 | -92.603% |
| 2026-06-30 | 11.6700 | 11.8900 | 11.6700 | 11.8900 | +24.372% | 8 | 473 | -93.188% |
| 2026-06-26 | 10.1000 | 10.3600 | 9.5600 | 9.5600 | -10.654% | 134 | 468 | -91.527% |
| 2026-06-25 | 10.7600 | 11.1600 | 10.6300 | 10.7000 | -5.058% | 435 | 338 | -92.430% |
| 2026-06-24 | 11.2600 | 11.2700 | 11.2600 | 11.2700 | -8.374% | 6 | 332 | -92.813% |
| 2026-06-23 | 12.3100 | 12.3700 | 12.3000 | 12.3000 | -18.000% | 6 | 332 | -93.415% |
| 2026-06-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +12.360% | 2 | 331 | -94.600% |
| 2026-06-17 | 13.5700 | 13.6500 | 13.1000 | 13.3500 | -13.086% | 202 | 402 | -93.933% |
| 2026-06-16 | 15.4100 | 15.4100 | 15.3600 | 15.3600 | +89.630% | 10 | 402 | -94.727% |
| 2026-06-10 | 9.0600 | 9.5000 | 8.1000 | 8.1000 | -5.041% | 176 | 479 | -90.000% |
| 2026-06-09 | 8.5800 | 8.5800 | 8.5300 | 8.5300 | -42.752% | 2 | 479 | -90.504% |
| 2026-06-04 | 13.2600 | 14.9000 | 13.2600 | 14.9000 | +29.791% | 2 | 478 | -94.564% |
| 2026-05-27 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +5.612% | 1 | 478 | -92.944% |
| 2026-05-26 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +26.395% | 17 | 474 | -92.548% |
| 2026-05-22 | 8.5900 | 8.6000 | 8.5900 | 8.6000 | -1.489% | 2 | 473 | -90.581% |
| 2026-05-15 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -17.330% | 5 | 468 | -90.722% |
| 2026-05-14 | 8.4400 | 11.2700 | 8.4400 | 10.5600 | +12.340% | 135 | 468 | -92.330% |
| 2026-05-13 | 9.2900 | 9.4000 | 9.2800 | 9.4000 | +77.358% | 19 | 381 | -91.383% |
| 2026-05-06 | 4.6000 | 5.3100 | 4.5700 | 5.3000 | +36.951% | 150 | 381 | -84.717% |
| 2026-05-05 | 3.8000 | 3.8700 | 3.8000 | 3.8700 | +24.437% | 10 | 241 | -79.070% |
| 2026-05-04 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +23.413% | 1 | 237 | -73.955% |
| 2026-04-28 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +20.000% | 1 | 238 | -67.857% |
| 2026-04-17 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +20.000% | 1 | 237 | -61.429% |
| 2026-04-16 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +12.179% | 1 | 238 | -53.714% |
| 2026-04-15 | 1.1900 | 1.5600 | 1.1900 | 1.5600 | +73.333% | 147 | 239 | -48.077% |
| 2026-04-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 2 | 178 | -10.000% |
| 2026-04-13 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | +25.000% | 85 | 179 | -10.000% |
| 2026-04-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +14.286% | 1 | 119 | +12.500% |
| 2026-04-01 | 0.7500 | 0.7600 | 0.6300 | 0.6300 | +26.000% | 63 | 118 | +28.571% |
| 2026-03-30 | 0.5600 | 0.5600 | 0.4700 | 0.5000 | -37.500% | 56 | 81 | +62.000% |
| 2026-03-19 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -16.667% | 25 | 49 | +1.250% |
| 2026-03-18 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | +1.053% | 3 | 24 | -15.625% |
| 2026-03-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -20.168% | 20 | 21 | -14.737% |
| 2026-03-16 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +6.250% | 1 | 3 | -31.933% |
| 2026-03-11 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | +0.901% | 4 | 2 | -27.679% |
| 2026-02-27 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 0.000% | 2 | 2 | -27.027% |