QQQ270319C00930000
QQQ Mar 19 2027 930.00 Call
optionOPRA
EODNov 5, 2026
0.37USD-35.088%(-0.20)14Vol6,357OI
QQQ270319C00930000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | -35.088% | 14 | 6,341 | 0.000% |
| 2026-11-04 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | +16.327% | 7 | 6,341 | -35.088% |
| 2026-10-30 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | -47.312% | 4 | 6,340 | -24.490% |
| 2026-10-27 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +13.415% | 22 | 6,362 | -60.215% |
| 2026-10-26 | 0.9100 | 0.9200 | 0.8100 | 0.8200 | -18.000% | 24 | 6,341 | -54.878% |
| 2026-10-21 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -3.846% | 4 | 6,369 | -63.000% |
| 2026-10-20 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +15.556% | 1 | 6,368 | -64.423% |
| 2026-10-19 | 0.7600 | 0.9000 | 0.7600 | 0.9000 | +40.625% | 42 | 6,368 | -58.889% |
| 2026-10-16 | 0.8100 | 0.8100 | 0.6400 | 0.6400 | -31.915% | 36 | 6,339 | -42.188% |
| 2026-10-15 | 0.9500 | 1.0100 | 0.9400 | 0.9400 | -28.244% | 28 | 6,327 | -60.638% |
| 2026-10-14 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -6.429% | 1 | 6,327 | -71.756% |
| 2026-10-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -19.540% | 31 | 6,297 | -73.571% |
| 2026-10-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -24.017% | 7 | 6,296 | -78.736% |
| 2026-10-09 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | +0.439% | 48 | 6,299 | -83.843% |
| 2026-10-08 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | -26.452% | 2 | 6,300 | -83.772% |
| 2026-10-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -26.190% | 1 | 6,299 | -88.065% |
| 2026-10-06 | 3.9300 | 4.2000 | 3.9300 | 4.2000 | +22.093% | 6 | 6,302 | -91.190% |
| 2026-10-05 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +1.475% | 2 | 6,300 | -89.244% |
| 2026-10-02 | 3.4600 | 3.7500 | 3.3900 | 3.3900 | +14.915% | 12 | 6,291 | -89.086% |
| 2026-10-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -10.876% | 3 | 6,288 | -87.458% |
| 2026-09-25 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +13.356% | 1 | 6,288 | -88.822% |
| 2026-09-24 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -23.958% | 1 | 6,287 | -87.329% |
| 2026-09-22 | 3.5500 | 3.8400 | 3.5500 | 3.8400 | +29.730% | 23 | 6,259 | -90.365% |
| 2026-09-21 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +76.190% | 1 | 6,260 | -87.500% |
| 2026-09-18 | 1.7400 | 1.7400 | 1.6700 | 1.6800 | +14.286% | 15 | 6,271 | -77.976% |
| 2026-09-15 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -26.866% | 1 | 6,272 | -74.830% |
| 2026-09-11 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -12.227% | 1 | 6,271 | -81.592% |
| 2026-09-09 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +4.091% | 3 | 6,274 | -83.843% |
| 2026-09-04 | 2.1000 | 2.2300 | 2.0900 | 2.2000 | +12.821% | 9 | 6,275 | -83.182% |
| 2026-09-03 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -27.509% | 1 | 6,274 | -81.026% |
| 2026-08-28 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -4.610% | 1 | 6,274 | -86.245% |
| 2026-08-27 | 2.8700 | 2.8700 | 2.8200 | 2.8200 | +6.415% | 2 | 6,275 | -86.879% |
| 2026-08-24 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.960% | 5 | 6,279 | -86.038% |
| 2026-08-20 | 3.1500 | 3.2500 | 3.0000 | 3.0100 | -17.984% | 756 | 6,285 | -87.708% |
| 2026-08-19 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -6.138% | 1 | 6,285 | -89.918% |
| 2026-08-18 | 3.8600 | 3.9100 | 3.8600 | 3.9100 | -26.642% | 6 | 6,284 | -90.537% |
| 2026-08-14 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -12.623% | 1 | 6,285 | -93.058% |
| 2026-08-13 | 5.8600 | 6.1000 | 5.8600 | 6.1000 | +33.188% | 2 | 6,284 | -93.934% |
| 2026-08-12 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -1.505% | 1 | 6,296 | -91.921% |
| 2026-08-11 | 4.8300 | 4.8300 | 4.6200 | 4.6500 | -5.102% | 1,020 | 6,296 | -92.043% |
| 2026-08-10 | 5.2200 | 5.2200 | 4.9000 | 4.9000 | -11.232% | 13 | 6,284 | -92.449% |
| 2026-08-07 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +7.602% | 3 | 6,284 | -93.297% |
| 2026-08-06 | 5.3000 | 5.3000 | 5.1300 | 5.1300 | -18.957% | 35 | 6,278 | -92.788% |
| 2026-08-05 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -8.790% | 5 | 6,273 | -94.155% |
| 2026-08-04 | 6.9500 | 6.9500 | 6.9400 | 6.9400 | +134.459% | 4 | 6,272 | -94.669% |
| 2026-07-31 | 3.0200 | 3.0200 | 2.8900 | 2.9600 | +6.475% | 1,110 | 6,272 | -87.500% |
| 2026-07-30 | 2.7400 | 2.7800 | 2.7400 | 2.7800 | +13.934% | 6,002 | 272 | -86.691% |
| 2026-07-29 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -9.294% | 10 | 272 | -84.836% |
| 2026-07-28 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -23.362% | 1 | 272 | -86.245% |
| 2026-07-23 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -17.606% | 3 | 272 | -89.459% |
| 2026-07-20 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | -31.840% | 9 | 263 | -91.315% |
| 2026-07-13 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -22.649% | 4 | 267 | -94.080% |
| 2026-07-10 | 7.6400 | 8.0800 | 7.6400 | 8.0800 | +1.508% | 4 | 267 | -95.421% |
| 2026-07-09 | 8.1800 | 8.1900 | 7.9600 | 7.9600 | +8.595% | 9 | 264 | -95.352% |
| 2026-07-07 | 7.8900 | 7.8900 | 7.2700 | 7.3300 | -20.065% | 6 | 267 | -94.952% |
| 2026-07-06 | 9.1600 | 9.1700 | 9.1600 | 9.1700 | +16.964% | 2 | 268 | -95.965% |
| 2026-07-02 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -26.385% | 1 | 267 | -95.281% |
| 2026-06-30 | 10.5300 | 10.6600 | 10.4300 | 10.6500 | +10.707% | 64 | 265 | -96.526% |
| 2026-06-25 | 9.5900 | 9.6200 | 9.5400 | 9.6200 | -10.595% | 42 | 244 | -96.154% |
| 2026-06-23 | 10.0500 | 11.6000 | 10.0500 | 10.7600 | -23.471% | 76 | 239 | -96.561% |
| 2026-06-18 | 13.4500 | 14.0600 | 13.4500 | 14.0600 | +22.688% | 41 | 270 | -97.368% |
| 2026-06-17 | 12.1300 | 12.3200 | 11.4600 | 11.4600 | -7.357% | 6 | 267 | -96.771% |
| 2026-06-16 | 13.2900 | 13.4000 | 12.3700 | 12.3700 | -6.642% | 4 | 268 | -97.009% |
| 2026-06-15 | 12.7800 | 13.2500 | 12.7800 | 13.2500 | +25.000% | 110 | 179 | -97.208% |
| 2026-06-12 | 10.3500 | 10.6000 | 10.3500 | 10.6000 | +35.032% | 2 | 178 | -96.509% |
| 2026-06-11 | 7.8000 | 7.8500 | 7.7600 | 7.8500 | -2.363% | 3 | 177 | -95.287% |
| 2026-06-10 | 8.1500 | 8.4200 | 7.7400 | 8.0400 | -15.900% | 301 | 61 | -95.398% |
| 2026-06-08 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +10.776% | 1 | 60 | -96.130% |
| 2026-06-05 | 8.6200 | 8.6300 | 8.6200 | 8.6300 | -34.122% | 14 | 53 | -95.713% |
| 2026-06-01 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +17.489% | 1 | 53 | -97.176% |
| 2026-05-28 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +53.793% | 2 | 54 | -96.682% |
| 2026-05-22 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +15.079% | 1 | 55 | -94.897% |
| 2026-05-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -35.583% | 1 | 54 | -94.127% |
| 2026-05-14 | 9.0900 | 9.8800 | 9.0900 | 9.7800 | +49.085% | 26 | 54 | -96.217% |
| 2026-05-12 | 6.5700 | 6.5700 | 6.5600 | 6.5600 | -13.342% | 28 | 38 | -94.360% |
| 2026-05-11 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +48.431% | 1 | 38 | -95.112% |
| 2026-05-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.778% | 1 | 10 | -92.745% |
| 2026-05-07 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +7.083% | 3 | 9 | -92.802% |
| 2026-05-06 | 4.1800 | 4.8000 | 4.1800 | 4.8000 | +42.433% | 2 | 6 | -92.292% |
| 2026-05-05 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +18.662% | 1 | 5 | -89.021% |
| 2026-05-04 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 0.000% | 1 | 5 | -86.972% |
| 2026-05-01 | 2.8700 | 2.8700 | 2.8400 | 2.8400 | +31.481% | 2 | 5 | -86.972% |
| 2026-04-28 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -11.475% | 1 | 5 | -82.870% |
| 2026-04-24 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | +28.421% | 2 | 4 | -84.836% |
| 2026-04-22 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | +3.825% | 2 | 3 | -80.526% |
| 2026-04-21 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 0.000% | 1 | 2 | -79.781% |
| 2026-04-17 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 0.000% | 2 | 2 | -79.781% |