QQQ270319C00950000
QQQ Mar 19 2027 950.00 Call
optionOPRA
EODNov 5, 2026
0.28USD-37.778%(-0.17)36Vol24,489OI
QQQ270319C00950000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -37.778% | 36 | 24,393 | 0.000% |
| 2026-11-04 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 17 | 24,392 | -37.778% |
| 2026-11-02 | 0.4100 | 0.4900 | 0.4100 | 0.4100 | +10.811% | 2,257 | 24,580 | -31.707% |
| 2026-10-30 | 0.3800 | 0.3900 | 0.3500 | 0.3700 | -26.000% | 691 | 24,306 | -24.324% |
| 2026-10-29 | 0.5600 | 0.5900 | 0.4900 | 0.5000 | -26.471% | 90 | 24,267 | -44.000% |
| 2026-10-28 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +3.030% | 1 | 24,267 | -58.824% |
| 2026-10-27 | 0.5600 | 0.6600 | 0.5600 | 0.6600 | +10.000% | 2 | 24,268 | -57.576% |
| 2026-10-26 | 0.5500 | 0.6100 | 0.5300 | 0.6000 | +11.111% | 127 | 24,198 | -53.333% |
| 2026-10-23 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | +8.000% | 28 | 24,170 | -48.148% |
| 2026-10-22 | 0.5400 | 0.5400 | 0.4800 | 0.5000 | -35.065% | 99 | 24,097 | -44.000% |
| 2026-10-21 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | +26.230% | 28 | 24,098 | -63.636% |
| 2026-10-20 | 0.5400 | 0.6700 | 0.5400 | 0.6100 | +7.018% | 24 | 24,076 | -54.098% |
| 2026-10-19 | 0.5100 | 0.5900 | 0.5100 | 0.5700 | +35.714% | 192 | 23,902 | -50.877% |
| 2026-10-16 | 0.4900 | 0.5000 | 0.4200 | 0.4200 | -31.148% | 397 | 23,599 | -33.333% |
| 2026-10-15 | 0.5500 | 0.6300 | 0.5500 | 0.6100 | -7.576% | 47 | 23,599 | -54.098% |
| 2026-10-14 | 0.8700 | 0.8700 | 0.6600 | 0.6600 | -32.653% | 10 | 23,616 | -57.576% |
| 2026-10-13 | 0.9600 | 0.9800 | 0.9200 | 0.9800 | -20.325% | 265 | 23,607 | -71.429% |
| 2026-10-12 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -21.656% | 2 | 23,609 | -77.236% |
| 2026-10-09 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | -17.368% | 2 | 23,609 | -82.166% |
| 2026-10-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.524% | 1 | 23,609 | -85.263% |
| 2026-10-07 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | -19.847% | 43 | 23,614 | -86.667% |
| 2026-10-06 | 2.7500 | 3.0700 | 2.6200 | 2.6200 | +3.150% | 26 | 23,608 | -89.313% |
| 2026-10-05 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +4.098% | 2 | 23,608 | -88.976% |
| 2026-10-02 | 2.5200 | 2.5200 | 2.4400 | 2.4400 | +31.892% | 12 | 23,607 | -88.525% |
| 2026-10-01 | 1.9100 | 1.9900 | 1.8500 | 1.8500 | -2.632% | 6 | 23,609 | -84.865% |
| 2026-09-29 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +1.064% | 1 | 23,609 | -85.263% |
| 2026-09-28 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | -22.634% | 3 | 23,606 | -85.106% |
| 2026-09-25 | 2.2800 | 2.4300 | 2.2800 | 2.4300 | +5.195% | 5 | 23,607 | -88.477% |
| 2026-09-23 | 2.3000 | 2.3700 | 2.3000 | 2.3100 | -19.792% | 3 | 23,615 | -87.879% |
| 2026-09-22 | 2.7000 | 2.8800 | 2.7000 | 2.8800 | +20.000% | 15 | 23,631 | -90.278% |
| 2026-09-21 | 1.6000 | 2.4000 | 1.6000 | 2.4000 | +92.000% | 23 | 23,624 | -88.333% |
| 2026-09-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -4.580% | 1 | 23,624 | -77.600% |
| 2026-09-17 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | +24.762% | 7 | 23,618 | -78.626% |
| 2026-09-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -11.017% | 3 | 23,619 | -73.333% |
| 2026-09-14 | 1.0300 | 1.1800 | 1.0300 | 1.1800 | -16.312% | 3 | 23,619 | -76.271% |
| 2026-09-11 | 1.5200 | 1.5200 | 1.4100 | 1.4100 | +0.714% | 49 | 23,619 | -80.142% |
| 2026-09-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -16.667% | 1 | 23,618 | -80.000% |
| 2026-09-09 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | -5.618% | 2 | 23,618 | -83.333% |
| 2026-09-08 | 1.6700 | 1.7800 | 1.6700 | 1.7800 | +18.667% | 2 | 23,620 | -84.270% |
| 2026-09-03 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +42.857% | 2 | 23,620 | -81.333% |
| 2026-09-02 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | -13.223% | 6,500 | 21,120 | -73.333% |
| 2026-09-01 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | -16.552% | 3,004 | 18,119 | -76.860% |
| 2026-08-31 | 1.6500 | 1.6500 | 1.4500 | 1.4500 | -19.444% | 69 | 18,119 | -80.690% |
| 2026-08-28 | 2.0700 | 2.2400 | 1.8000 | 1.8000 | -13.876% | 8 | 18,115 | -84.444% |
| 2026-08-27 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | +6.633% | 9,001 | 9,114 | -86.603% |
| 2026-08-26 | 1.9500 | 1.9800 | 1.9500 | 1.9600 | +3.158% | 4 | 9,111 | -85.714% |
| 2026-08-24 | 1.9800 | 1.9900 | 1.8700 | 1.9000 | -18.455% | 35 | 9,111 | -85.263% |
| 2026-08-21 | 2.4200 | 2.4200 | 2.3300 | 2.3300 | +0.431% | 6 | 9,111 | -87.983% |
| 2026-08-20 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | -13.433% | 2 | 9,109 | -87.931% |
| 2026-08-19 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -7.586% | 1 | 9,108 | -89.552% |
| 2026-08-18 | 3.0000 | 3.0500 | 2.9000 | 2.9000 | -30.788% | 3 | 9,108 | -90.345% |
| 2026-08-14 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -6.889% | 1 | 9,107 | -93.317% |
| 2026-08-13 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | +22.951% | 12 | 9,099 | -93.778% |
| 2026-08-12 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +9.254% | 5 | 9,104 | -92.350% |
| 2026-08-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -18.293% | 2,000 | 7,104 | -91.642% |
| 2026-08-10 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | +3.797% | 2 | 7,103 | -93.171% |
| 2026-08-06 | 4.5000 | 4.5000 | 3.9500 | 3.9500 | -34.926% | 25 | 7,103 | -92.911% |
| 2026-08-05 | 7.0500 | 7.0500 | 6.0700 | 6.0700 | +0.331% | 24 | 7,090 | -95.387% |
| 2026-08-04 | 3.7100 | 6.0500 | 3.7100 | 6.0500 | +124.074% | 4 | 7,091 | -95.372% |
| 2026-08-03 | 2.6700 | 2.7000 | 2.6700 | 2.7000 | +28.571% | 22 | 7,071 | -89.630% |
| 2026-07-30 | 2.1500 | 2.1700 | 2.0500 | 2.1000 | +5.000% | 653 | 6,423 | -86.667% |
| 2026-07-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 6,423 | -86.000% |
| 2026-07-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -35.484% | 2 | 6,421 | -86.000% |
| 2026-07-23 | 3.0000 | 3.1600 | 2.8600 | 3.1000 | -19.271% | 18 | 6,427 | -90.968% |
| 2026-07-21 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +1.587% | 1 | 6,427 | -92.708% |
| 2026-07-20 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | +5.882% | 8 | 6,427 | -92.593% |
| 2026-07-17 | 3.6900 | 3.6900 | 3.4000 | 3.5700 | -16.977% | 103 | 6,426 | -92.157% |
| 2026-07-16 | 4.6300 | 4.7000 | 4.3000 | 4.3000 | -17.308% | 4 | 6,424 | -93.488% |
| 2026-07-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.763% | 1 | 6,424 | -94.615% |
| 2026-07-13 | 5.0000 | 5.2400 | 5.0000 | 5.2400 | -17.480% | 2 | 6,423 | -94.656% |
| 2026-07-10 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 1 | 6,424 | -95.591% |
| 2026-07-09 | 6.2000 | 6.4500 | 6.2000 | 6.4000 | +15.523% | 105 | 6,445 | -95.625% |
| 2026-07-07 | 5.8000 | 6.0600 | 5.5400 | 5.5400 | -20.058% | 6 | 6,445 | -94.946% |
| 2026-07-06 | 7.0000 | 7.2500 | 6.9300 | 6.9300 | +10.880% | 4 | 6,444 | -95.960% |
| 2026-07-02 | 7.6900 | 8.1500 | 6.1700 | 6.2500 | -19.872% | 1,880 | 4,944 | -95.520% |
| 2026-07-01 | 7.5600 | 8.0900 | 7.4700 | 7.8000 | -14.661% | 1,948 | 3,190 | -96.410% |
| 2026-06-30 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +34.214% | 5 | 3,190 | -96.937% |
| 2026-06-26 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -20.351% | 3,000 | 592 | -95.888% |
| 2026-06-23 | 8.9400 | 8.9400 | 8.5500 | 8.5500 | -21.918% | 3 | 593 | -96.725% |
| 2026-06-22 | 10.9700 | 11.0900 | 10.9400 | 10.9500 | -2.406% | 32 | 577 | -97.443% |
| 2026-06-18 | 10.5500 | 11.2200 | 10.5500 | 11.2200 | +24.115% | 2 | 576 | -97.504% |
| 2026-06-17 | 8.9300 | 9.0400 | 8.9300 | 9.0400 | -9.600% | 10 | 571 | -96.903% |
| 2026-06-16 | 11.0000 | 11.2000 | 10.0000 | 10.0000 | -7.749% | 232 | 671 | -97.200% |
| 2026-06-15 | 10.2000 | 10.8400 | 10.2000 | 10.8400 | +26.932% | 19 | 671 | -97.417% |
| 2026-06-12 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +4.785% | 1 | 671 | -96.721% |
| 2026-06-11 | 6.1000 | 8.1500 | 6.1000 | 8.1500 | +31.877% | 96 | 664 | -96.564% |
| 2026-06-10 | 6.7600 | 6.9100 | 6.1800 | 6.1800 | +14.444% | 12 | 662 | -95.469% |
| 2026-06-09 | 6.0200 | 6.0200 | 5.4000 | 5.4000 | -25.414% | 31 | 651 | -94.815% |
| 2026-06-08 | 6.8100 | 7.7000 | 6.6900 | 7.2400 | +34.074% | 10 | 653 | -96.133% |
| 2026-06-05 | 8.1000 | 8.1000 | 5.4000 | 5.4000 | -46.693% | 238 | 648 | -94.815% |
| 2026-06-04 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -11.218% | 1 | 647 | -97.236% |
| 2026-06-03 | 10.7500 | 11.4100 | 10.7500 | 11.4100 | +9.501% | 16 | 636 | -97.546% |
| 2026-06-01 | 10.1800 | 10.7700 | 10.1800 | 10.4200 | +11.683% | 14 | 622 | -97.313% |
| 2026-05-29 | 9.6000 | 9.6000 | 9.3300 | 9.3300 | +10.284% | 90 | 622 | -96.999% |
| 2026-05-28 | 8.0400 | 8.4600 | 8.0400 | 8.4600 | +6.015% | 22 | 610 | -96.690% |
| 2026-05-26 | 8.0000 | 8.5100 | 7.7100 | 7.9800 | +28.710% | 119 | 497 | -96.491% |
| 2026-05-22 | 6.1400 | 6.2000 | 6.1400 | 6.2000 | +12.319% | 38 | 459 | -95.484% |
| 2026-05-20 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +39.747% | 54 | 409 | -94.928% |
| 2026-05-19 | 4.2200 | 4.2200 | 3.9500 | 3.9500 | -15.598% | 4 | 408 | -92.911% |
| 2026-05-18 | 5.0400 | 5.0400 | 4.6800 | 4.6800 | -21.608% | 4 | 407 | -94.017% |
| 2026-05-15 | 6.3500 | 6.3500 | 5.8900 | 5.9700 | -20.822% | 3 | 405 | -95.310% |
| 2026-05-14 | 7.1900 | 8.1700 | 7.0500 | 7.5400 | +14.242% | 37 | 405 | -96.286% |
| 2026-05-13 | 5.7200 | 6.6000 | 5.7200 | 6.6000 | +47.321% | 15 | 384 | -95.758% |
| 2026-05-12 | 5.1900 | 5.1900 | 4.4600 | 4.4800 | -22.625% | 151 | 384 | -93.750% |
| 2026-05-11 | 5.6000 | 5.9800 | 5.6000 | 5.7900 | +7.421% | 12 | 384 | -95.164% |
| 2026-05-08 | 5.6300 | 5.6300 | 5.3900 | 5.3900 | +49.722% | 22 | 309 | -94.805% |
| 2026-05-07 | 4.2300 | 4.2300 | 3.5800 | 3.6000 | -5.013% | 19 | 308 | -92.222% |
| 2026-05-06 | 2.9900 | 3.7900 | 2.9900 | 3.7900 | +44.106% | 53 | 294 | -92.612% |
| 2026-05-05 | 2.2500 | 2.6600 | 2.2500 | 2.6300 | +25.238% | 17 | 269 | -89.354% |
| 2026-05-04 | 2.4000 | 2.4000 | 2.1000 | 2.1000 | -6.667% | 51 | 256 | -86.667% |
| 2026-05-01 | 2.0500 | 2.2500 | 2.0500 | 2.2500 | +15.979% | 126 | 84 | -87.556% |
| 2026-04-30 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +10.857% | 1 | 84 | -85.567% |
| 2026-04-28 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.714% | 1 | 83 | -84.000% |
| 2026-04-27 | 1.9100 | 1.9600 | 1.9100 | 1.9600 | +0.513% | 78 | 82 | -85.714% |
| 2026-04-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 6 | 5 | -85.641% |