QQQ270319C00990000
QQQ Mar 19 2027 990.00 Call
optionOPRA
EODNov 4, 2026
0.29USD+16.000%(+0.04)3Vol1,317OI
QQQ270319C00990000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 3 | 1,317 | 0.000% |
| 2026-11-03 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +31.579% | 2 | 1,315 | +16.000% |
| 2026-10-30 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -32.143% | 55 | 1,355 | +52.632% |
| 2026-10-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -24.324% | 1 | 1,355 | +3.571% |
| 2026-10-28 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | +23.333% | 2 | 1,356 | -21.622% |
| 2026-10-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 1 | 1,355 | -3.333% |
| 2026-10-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -33.333% | 50 | 1,405 | +20.833% |
| 2026-10-21 | 0.3100 | 0.3800 | 0.3100 | 0.3600 | +38.462% | 56 | 1,363 | -19.444% |
| 2026-10-20 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -13.333% | 4 | 1,362 | +11.538% |
| 2026-10-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 1,362 | -3.333% |
| 2026-10-15 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | -41.176% | 101 | 1,414 | -3.333% |
| 2026-10-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 1 | 1,415 | -43.137% |
| 2026-10-12 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -30.864% | 39 | 1,438 | -48.214% |
| 2026-10-09 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -27.027% | 37 | 1,422 | -64.198% |
| 2026-10-07 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -27.922% | 1 | 1,423 | -73.874% |
| 2026-10-06 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +14.074% | 19 | 1,442 | -81.169% |
| 2026-10-05 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 31 | 1,442 | -78.519% |
| 2026-10-02 | 1.3200 | 1.4100 | 1.3200 | 1.4100 | +22.609% | 10 | 1,441 | -79.433% |
| 2026-10-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 5 | 1,441 | -74.783% |
| 2026-09-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +22.549% | 3 | 1,441 | -76.800% |
| 2026-09-29 | 1.0200 | 1.0200 | 0.9800 | 1.0200 | +7.368% | 10 | 1,437 | -71.569% |
| 2026-09-28 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | -25.781% | 9 | 1,436 | -69.474% |
| 2026-09-25 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | +10.345% | 32 | 1,428 | -77.344% |
| 2026-09-24 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | -10.769% | 5 | 1,432 | -75.000% |
| 2026-09-23 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | -16.129% | 4 | 1,432 | -77.692% |
| 2026-09-22 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +13.139% | 3 | 1,432 | -81.290% |
| 2026-09-21 | 1.1900 | 1.3800 | 1.1900 | 1.3700 | +95.714% | 31 | 1,406 | -78.832% |
| 2026-09-18 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -6.667% | 2 | 1,405 | -58.571% |
| 2026-09-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +13.636% | 1 | 1,405 | -61.333% |
| 2026-09-14 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | -17.500% | 10 | 1,405 | -56.061% |
| 2026-09-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 5 | 1,410 | -63.750% |
| 2026-09-04 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +40.000% | 10 | 1,400 | -68.132% |
| 2026-09-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -39.252% | 1 | 1,399 | -55.385% |
| 2026-08-28 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -14.400% | 1 | 1,399 | -72.897% |
| 2026-08-27 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +7.759% | 25 | 1,424 | -76.800% |
| 2026-08-26 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | -10.769% | 3 | 1,422 | -75.000% |
| 2026-08-25 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 2 | 1,423 | -77.692% |
| 2026-08-24 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | -14.286% | 37 | 1,396 | -75.833% |
| 2026-08-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -26.316% | 2 | 1,396 | -79.286% |
| 2026-08-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -20.833% | 41 | 1,396 | -84.737% |
| 2026-08-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -11.111% | 1 | 1,396 | -87.917% |
| 2026-08-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.594% | 1 | 1,397 | -89.259% |
| 2026-08-13 | 2.7000 | 2.8600 | 2.7000 | 2.8600 | +14.400% | 34 | 1,397 | -89.860% |
| 2026-08-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 49 | 1,397 | -88.400% |
| 2026-08-07 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.996% | 1 | 1,397 | -88.846% |
| 2026-08-06 | 2.7000 | 2.7000 | 2.4300 | 2.4300 | -38.481% | 3 | 1,398 | -88.066% |
| 2026-08-04 | 2.2600 | 3.9500 | 2.2600 | 3.9500 | +163.333% | 62 | 1,369 | -92.658% |
| 2026-08-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.316% | 2 | 1,367 | -80.667% |
| 2026-07-31 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +12.593% | 1 | 1,366 | -80.921% |
| 2026-07-30 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -22.857% | 1 | 1,366 | -78.519% |
| 2026-07-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -9.326% | 2 | 1,366 | -83.429% |
| 2026-07-23 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | -24.903% | 31 | 1,362 | -84.974% |
| 2026-07-21 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +13.216% | 1 | 1,362 | -88.716% |
| 2026-07-17 | 2.3900 | 2.3900 | 2.2700 | 2.2700 | -18.638% | 25 | 1,338 | -87.225% |
| 2026-07-16 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | -12.813% | 4 | 1,337 | -89.606% |
| 2026-07-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -9.348% | 1 | 1,337 | -90.938% |
| 2026-07-14 | 3.4000 | 3.5500 | 3.4000 | 3.5300 | +14.239% | 7 | 1,337 | -91.785% |
| 2026-07-13 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -23.704% | 3 | 1,334 | -90.615% |
| 2026-07-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.746% | 3 | 1,334 | -92.840% |
| 2026-07-09 | 3.9000 | 4.0200 | 3.9000 | 4.0200 | +13.881% | 2 | 1,333 | -92.786% |
| 2026-07-08 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -8.073% | 56 | 1,321 | -91.785% |
| 2026-07-07 | 3.7000 | 3.8400 | 3.7000 | 3.8400 | -17.241% | 7 | 1,314 | -92.448% |
| 2026-07-06 | 4.6100 | 4.7900 | 4.6100 | 4.6400 | +10.476% | 3 | 1,315 | -93.750% |
| 2026-07-02 | 4.5500 | 4.5500 | 4.2000 | 4.2000 | -30.233% | 6 | 1,312 | -93.095% |
| 2026-06-30 | 5.9200 | 6.0200 | 5.7000 | 6.0200 | +20.400% | 511 | 1,239 | -95.183% |
| 2026-06-29 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | +13.895% | 6 | 1,238 | -94.200% |
| 2026-06-26 | 4.9500 | 4.9500 | 4.3900 | 4.3900 | -14.258% | 7 | 1,233 | -93.394% |
| 2026-06-25 | 5.0600 | 5.1300 | 5.0600 | 5.1200 | +6.667% | 6 | 1,231 | -94.336% |
| 2026-06-24 | 5.5200 | 5.5200 | 4.8000 | 4.8000 | -20.000% | 12 | 1,225 | -93.958% |
| 2026-06-23 | 6.1500 | 6.2300 | 6.0000 | 6.0000 | -18.809% | 8 | 1,225 | -95.167% |
| 2026-06-22 | 8.3400 | 8.3400 | 7.3100 | 7.3900 | +7.569% | 14 | 1,219 | -96.076% |
| 2026-06-16 | 6.9600 | 6.9600 | 6.8700 | 6.8700 | +63.571% | 2 | 1,218 | -95.779% |
| 2026-06-11 | 4.2700 | 4.2700 | 4.2000 | 4.2000 | -0.709% | 2 | 1,218 | -93.095% |
| 2026-06-10 | 4.0000 | 4.7100 | 3.8600 | 4.2300 | +3.171% | 11 | 1,217 | -93.144% |
| 2026-06-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -16.327% | 1 | 1,216 | -92.927% |
| 2026-06-08 | 4.6300 | 4.9000 | 4.6300 | 4.9000 | +14.486% | 14 | 1,203 | -94.082% |
| 2026-06-05 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -32.704% | 1 | 1,204 | -93.224% |
| 2026-06-04 | 6.2600 | 6.3600 | 6.0300 | 6.3600 | -10.924% | 3 | 1,202 | -95.440% |
| 2026-06-02 | 7.0300 | 7.1400 | 7.0300 | 7.1400 | +5.155% | 10 | 1,206 | -95.938% |
| 2026-06-01 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +13.167% | 1 | 1,206 | -95.729% |
| 2026-05-29 | 6.4700 | 6.4700 | 5.9800 | 6.0000 | +2.389% | 5 | 1,203 | -95.167% |
| 2026-05-28 | 5.9300 | 5.9300 | 5.8600 | 5.8600 | +9.944% | 3 | 1,201 | -95.051% |
| 2026-05-27 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +3.495% | 1 | 1,200 | -94.559% |
| 2026-05-26 | 4.3300 | 5.5200 | 4.3300 | 5.1500 | +27.475% | 349 | 856 | -94.369% |
| 2026-05-22 | 3.7400 | 4.0400 | 3.7400 | 4.0400 | +16.427% | 143 | 717 | -92.822% |
| 2026-05-21 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | +2.059% | 17 | 700 | -91.643% |
| 2026-05-20 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | +11.842% | 13 | 689 | -91.471% |
| 2026-05-18 | 3.4800 | 3.5300 | 3.0400 | 3.0400 | -39.802% | 102 | 788 | -90.461% |
| 2026-05-14 | 4.5300 | 5.3400 | 4.5300 | 5.0500 | +18.824% | 253 | 788 | -94.257% |
| 2026-05-13 | 3.2400 | 4.2500 | 3.2100 | 4.2500 | +60.377% | 102 | 512 | -93.176% |
| 2026-05-12 | 3.3000 | 3.3100 | 2.6500 | 2.6500 | -30.446% | 50 | 512 | -89.057% |
| 2026-05-11 | 3.7000 | 3.8100 | 3.5300 | 3.8100 | +8.857% | 480 | 512 | -92.388% |
| 2026-05-08 | 2.8700 | 3.5500 | 2.8700 | 3.5000 | +37.795% | 157 | 109 | -91.714% |
| 2026-05-07 | 2.7400 | 2.7400 | 2.5400 | 2.5400 | +4.527% | 2 | 3 | -88.583% |
| 2026-05-06 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 0.000% | 1 | 1 | -88.066% |