QQQ270319C00925000
QQQ Mar 19 2027 925.00 Call
optionOPRA
EODNov 5, 2026
0.36USD-37.931%(-0.22)8Vol768OI
QQQ270319C00925000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -37.931% | 8 | 765 | 0.000% |
| 2026-11-04 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 12 | 753 | -37.931% |
| 2026-11-03 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 10 | 749 | -40.984% |
| 2026-10-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -43.396% | 9 | 750 | -40.000% |
| 2026-10-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +19.101% | 2 | 749 | -66.038% |
| 2026-10-26 | 0.8600 | 1.0100 | 0.8600 | 0.8900 | +2.299% | 61 | 784 | -59.551% |
| 2026-10-23 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -18.692% | 10 | 780 | -58.621% |
| 2026-10-20 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +11.458% | 1 | 780 | -66.355% |
| 2026-10-19 | 0.9700 | 0.9700 | 0.9300 | 0.9600 | +17.073% | 138 | 680 | -62.500% |
| 2026-10-16 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | -29.915% | 11 | 681 | -56.098% |
| 2026-10-14 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | -33.898% | 4 | 679 | -69.231% |
| 2026-10-13 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -6.349% | 1 | 679 | -79.661% |
| 2026-10-12 | 2.2000 | 2.2000 | 1.8900 | 1.8900 | -44.412% | 11 | 677 | -80.952% |
| 2026-10-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -15.842% | 74 | 677 | -89.412% |
| 2026-09-22 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +32.026% | 6 | 677 | -91.089% |
| 2026-08-27 | 3.1500 | 3.2400 | 3.0600 | 3.0600 | -4.673% | 3 | 676 | -88.235% |
| 2026-08-21 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -18.734% | 2 | 678 | -88.785% |
| 2026-08-19 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.952% | 1 | 678 | -90.886% |
| 2026-08-18 | 4.6900 | 4.6900 | 4.2000 | 4.2000 | -14.286% | 6 | 678 | -91.429% |
| 2026-08-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -16.382% | 1 | 678 | -92.653% |
| 2026-08-07 | 5.8800 | 5.8800 | 5.7900 | 5.8600 | +4.085% | 42 | 658 | -93.857% |
| 2026-08-06 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -15.845% | 1 | 658 | -93.606% |
| 2026-08-05 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -19.495% | 2 | 656 | -94.619% |
| 2026-08-04 | 7.5800 | 8.3200 | 7.5800 | 8.3100 | +138.109% | 4 | 654 | -95.668% |
| 2026-08-03 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +7.385% | 10 | 654 | -89.685% |
| 2026-07-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -29.501% | 1 | 654 | -88.923% |
| 2026-07-20 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -39.501% | 1 | 653 | -92.191% |
| 2026-07-15 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +0.794% | 1 | 654 | -95.276% |
| 2026-07-14 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -12.702% | 1 | 653 | -95.238% |
| 2026-07-09 | 8.3500 | 8.6900 | 8.3500 | 8.6600 | +15.467% | 204 | 610 | -95.843% |
| 2026-07-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -33.215% | 1 | 610 | -95.200% |
| 2026-06-30 | 11.0200 | 11.2400 | 11.0200 | 11.2300 | +23.678% | 6 | 609 | -96.794% |
| 2026-06-26 | 9.0400 | 9.0800 | 9.0400 | 9.0800 | -10.542% | 2 | 607 | -96.035% |
| 2026-06-25 | 10.1200 | 10.1500 | 10.0400 | 10.1500 | -4.426% | 274 | 604 | -96.453% |
| 2026-06-24 | 10.3700 | 10.6400 | 10.3700 | 10.6200 | -6.101% | 62 | 635 | -96.610% |
| 2026-06-23 | 11.1700 | 11.3200 | 11.1700 | 11.3100 | -20.576% | 22 | 624 | -96.817% |
| 2026-06-22 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +10.046% | 2 | 623 | -97.472% |
| 2026-06-17 | 12.7800 | 12.9600 | 12.4700 | 12.9400 | -0.691% | 856 | 170 | -97.218% |
| 2026-06-16 | 13.1200 | 13.1200 | 13.0300 | 13.0300 | -9.952% | 2 | 170 | -97.237% |
| 2026-06-15 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +37.941% | 10 | 180 | -97.512% |
| 2026-06-11 | 9.4400 | 10.5400 | 9.4400 | 10.4900 | +22.261% | 26 | 172 | -96.568% |
| 2026-06-10 | 8.5600 | 8.5800 | 8.5600 | 8.5800 | -12.893% | 2 | 171 | -95.804% |
| 2026-06-05 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -25.492% | 10 | 162 | -96.345% |
| 2026-06-04 | 13.0400 | 13.2200 | 13.0400 | 13.2200 | -5.907% | 2 | 161 | -97.277% |
| 2026-06-01 | 14.0100 | 14.0500 | 14.0100 | 14.0500 | +31.801% | 2 | 160 | -97.438% |
| 2026-05-28 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -1.751% | 8 | 160 | -96.623% |
| 2026-05-27 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +1.974% | 1 | 159 | -96.682% |
| 2026-05-26 | 10.6700 | 10.6700 | 10.5300 | 10.6400 | +85.366% | 76 | 83 | -96.617% |
| 2026-05-19 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -24.967% | 2 | 85 | -93.728% |
| 2026-05-15 | 8.0400 | 8.4100 | 7.6500 | 7.6500 | -23.270% | 42 | 113 | -95.294% |
| 2026-05-14 | 10.6800 | 10.6800 | 9.9300 | 9.9700 | +13.683% | 71 | 113 | -96.389% |
| 2026-05-13 | 8.7600 | 8.7700 | 8.7600 | 8.7700 | +56.607% | 10 | 77 | -95.895% |
| 2026-05-12 | 6.9600 | 6.9600 | 5.6000 | 5.6000 | -26.219% | 15 | 77 | -93.571% |
| 2026-05-11 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +51.800% | 11 | 77 | -95.257% |
| 2026-05-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +79.856% | 9 | 51 | -92.800% |
| 2026-05-04 | 3.0400 | 3.0900 | 2.7800 | 2.7800 | +20.870% | 4 | 42 | -87.050% |
| 2026-04-30 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 40 | 40 | -84.348% |