QQQ270331C00700000
QQQ Mar 31 2027 700.00 Call
optionOPRA
EODNov 5, 2026
22.50USD-43.750%(-17.50)659Vol1,296OI
QQQ270331C00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.61 | 33.61 | 21.97 | 22.50 | -43.750% | 659 | 917 | 0.000% |
| 2026-11-04 | 42.15 | 45.99 | 40.00 | 40.00 | +2.617% | 239 | 901 | -43.750% |
| 2026-11-03 | 39.34 | 40.26 | 38.78 | 38.98 | +4.532% | 38 | 916 | -42.278% |
| 2026-11-02 | 43.50 | 46.04 | 37.29 | 37.29 | -10.896% | 84 | 925 | -39.662% |
| 2026-10-30 | 45.00 | 45.38 | 39.43 | 41.85 | -26.772% | 222 | 819 | -46.237% |
| 2026-10-29 | 57.15 | 57.15 | 57.15 | 57.15 | -6.311% | 1 | 818 | -60.630% |
| 2026-10-28 | 61.00 | 61.00 | 61.00 | 61.00 | -1.597% | 1 | 824 | -63.115% |
| 2026-10-27 | 59.03 | 61.99 | 59.00 | 61.99 | +9.330% | 6 | 824 | -63.704% |
| 2026-10-26 | 52.34 | 57.00 | 52.34 | 56.70 | +8.600% | 17 | 824 | -60.317% |
| 2026-10-23 | 50.89 | 54.75 | 50.74 | 52.21 | +0.733% | 101 | 806 | -56.905% |
| 2026-10-22 | 57.61 | 57.61 | 50.97 | 51.83 | -20.028% | 57 | 710 | -56.589% |
| 2026-10-21 | 63.00 | 65.50 | 62.10 | 64.81 | +10.202% | 8 | 710 | -65.283% |
| 2026-10-20 | 55.38 | 62.31 | 55.38 | 58.81 | -2.358% | 6 | 706 | -61.741% |
| 2026-10-19 | 60.23 | 60.23 | 60.23 | 60.23 | +9.889% | 2 | 708 | -62.643% |
| 2026-10-16 | 60.00 | 60.00 | 54.00 | 54.81 | -14.158% | 16 | 704 | -58.949% |
| 2026-10-15 | 60.98 | 63.85 | 60.98 | 63.85 | -4.787% | 4 | 701 | -64.761% |
| 2026-10-14 | 73.90 | 73.90 | 66.74 | 67.06 | -18.279% | 117 | 643 | -66.448% |
| 2026-10-12 | 80.53 | 82.06 | 80.50 | 82.06 | -3.810% | 4 | 644 | -72.581% |
| 2026-10-09 | 85.31 | 85.31 | 85.31 | 85.31 | +3.156% | 2 | 642 | -73.626% |
| 2026-10-08 | 87.00 | 89.37 | 81.64 | 82.70 | -11.740% | 66 | 623 | -72.793% |
| 2026-10-06 | 94.00 | 95.70 | 93.70 | 93.70 | +3.559% | 26 | 651 | -75.987% |
| 2026-10-05 | 90.10 | 90.70 | 89.71 | 90.48 | +5.455% | 28 | 652 | -75.133% |
| 2026-10-02 | 89.50 | 89.50 | 85.46 | 85.80 | +4.698% | 64 | 642 | -73.776% |
| 2026-09-30 | 81.55 | 82.68 | 81.55 | 81.95 | +5.429% | 41 | 641 | -72.544% |
| 2026-09-29 | 79.30 | 79.30 | 76.66 | 77.73 | +0.687% | 16 | 637 | -71.054% |
| 2026-09-28 | 78.00 | 79.00 | 74.25 | 77.20 | -7.854% | 24 | 624 | -70.855% |
| 2026-09-25 | 83.80 | 83.80 | 80.36 | 83.78 | +4.581% | 24 | 629 | -73.144% |
| 2026-09-24 | 77.15 | 81.51 | 77.14 | 80.11 | -1.038% | 15 | 624 | -71.914% |
| 2026-09-23 | 82.97 | 82.97 | 80.00 | 80.95 | -5.322% | 20 | 612 | -72.205% |
| 2026-09-22 | 85.00 | 85.50 | 84.90 | 85.50 | +4.715% | 3 | 614 | -73.684% |
| 2026-09-21 | 72.95 | 81.80 | 72.95 | 81.65 | +26.924% | 62 | 592 | -72.443% |
| 2026-09-18 | 62.97 | 64.33 | 62.00 | 64.33 | +2.731% | 5 | 593 | -65.024% |
| 2026-09-17 | 61.45 | 62.62 | 61.45 | 62.62 | +13.135% | 4 | 593 | -64.069% |
| 2026-09-16 | 58.70 | 58.70 | 54.08 | 55.35 | -0.806% | 8 | 591 | -59.350% |
| 2026-09-15 | 55.80 | 55.80 | 55.80 | 55.80 | -2.105% | 1 | 590 | -59.677% |
| 2026-09-14 | 56.30 | 57.37 | 56.16 | 57.00 | -10.658% | 4 | 590 | -60.526% |
| 2026-09-11 | 64.21 | 64.21 | 63.79 | 63.80 | +4.882% | 77 | 597 | -64.734% |
| 2026-09-10 | 62.09 | 62.09 | 60.83 | 60.83 | -8.361% | 2 | 597 | -63.012% |
| 2026-09-09 | 66.38 | 66.38 | 66.38 | 66.38 | -0.120% | 1 | 596 | -66.104% |
| 2026-09-08 | 66.46 | 66.46 | 66.46 | 66.46 | +2.943% | 3 | 596 | -66.145% |
| 2026-09-04 | 64.56 | 64.56 | 64.56 | 64.56 | -0.677% | 1 | 596 | -65.149% |
| 2026-09-03 | 64.00 | 65.00 | 64.00 | 65.00 | +8.315% | 2 | 598 | -65.385% |
| 2026-09-02 | 58.50 | 60.14 | 58.50 | 60.01 | +0.536% | 12 | 597 | -62.506% |
| 2026-09-01 | 60.00 | 61.00 | 58.90 | 59.69 | -6.967% | 6 | 593 | -62.305% |
| 2026-08-31 | 64.16 | 64.16 | 64.16 | 64.16 | -7.444% | 1 | 592 | -64.931% |
| 2026-08-28 | 69.45 | 69.45 | 69.32 | 69.32 | +0.464% | 3 | 589 | -67.542% |
| 2026-08-27 | 69.00 | 69.00 | 69.00 | 69.00 | +7.243% | 1 | 589 | -67.391% |
| 2026-08-26 | 64.52 | 64.52 | 64.34 | 64.34 | +0.281% | 2 | 588 | -65.030% |
| 2026-08-25 | 64.16 | 64.16 | 64.16 | 64.16 | +2.656% | 1 | 588 | -64.931% |
| 2026-08-24 | 62.05 | 62.50 | 62.05 | 62.50 | -6.647% | 2 | 587 | -64.000% |
| 2026-08-21 | 67.62 | 67.62 | 66.95 | 66.95 | -0.416% | 13 | 596 | -66.393% |
| 2026-08-20 | 67.23 | 67.23 | 67.23 | 67.23 | -4.935% | 2 | 596 | -66.533% |
| 2026-08-19 | 70.72 | 70.72 | 70.72 | 70.72 | -2.536% | 2 | 594 | -68.184% |
| 2026-08-18 | 74.00 | 74.00 | 72.56 | 72.56 | -10.530% | 7 | 590 | -68.991% |
| 2026-08-17 | 81.10 | 81.10 | 81.10 | 81.10 | +0.846% | 4 | 594 | -72.256% |
| 2026-08-14 | 80.61 | 80.61 | 80.42 | 80.42 | -3.689% | 4 | 593 | -72.022% |
| 2026-08-13 | 83.35 | 83.50 | 83.35 | 83.50 | +8.021% | 2 | 593 | -73.054% |
| 2026-08-12 | 79.00 | 79.00 | 77.30 | 77.30 | -0.258% | 17 | 584 | -70.893% |
| 2026-08-05 | 81.74 | 81.74 | 77.50 | 77.50 | -5.488% | 11 | 583 | -70.968% |
| 2026-08-04 | 73.00 | 82.00 | 73.00 | 82.00 | +27.349% | 14 | 594 | -72.561% |
| 2026-08-03 | 62.57 | 64.39 | 62.51 | 64.39 | +11.017% | 46 | 599 | -65.057% |
| 2026-07-31 | 57.75 | 58.00 | 55.25 | 58.00 | +7.407% | 44 | 596 | -61.207% |
| 2026-07-30 | 51.00 | 55.50 | 51.00 | 54.00 | +12.500% | 24 | 594 | -58.333% |
| 2026-07-29 | 48.10 | 52.44 | 46.67 | 48.00 | -8.554% | 51 | 587 | -53.125% |
| 2026-07-28 | 51.85 | 52.49 | 49.85 | 52.49 | -6.335% | 15 | 584 | -57.135% |
| 2026-07-27 | 54.65 | 57.09 | 54.50 | 56.04 | -5.815% | 152 | 561 | -59.850% |
| 2026-07-24 | 61.77 | 62.06 | 59.00 | 59.50 | -6.299% | 52 | 643 | -62.185% |
| 2026-07-23 | 66.95 | 68.39 | 63.50 | 63.50 | -14.879% | 527 | 649 | -64.567% |
| 2026-07-22 | 74.60 | 74.60 | 74.60 | 74.60 | -1.803% | 1 | 650 | -69.839% |
| 2026-07-21 | 75.80 | 75.97 | 75.80 | 75.97 | +12.183% | 2 | 649 | -70.383% |
| 2026-07-20 | 72.47 | 72.47 | 67.72 | 67.72 | -2.209% | 17 | 647 | -66.775% |
| 2026-07-17 | 68.75 | 69.25 | 68.75 | 69.25 | -5.782% | 3 | 646 | -67.509% |
| 2026-07-16 | 76.42 | 76.42 | 72.50 | 73.50 | -11.976% | 6 | 645 | -69.388% |
| 2026-07-14 | 83.50 | 83.50 | 83.50 | 83.50 | +3.727% | 1 | 645 | -73.054% |
| 2026-07-13 | 80.50 | 80.50 | 80.50 | 80.50 | -5.848% | 1 | 644 | -72.050% |
| 2026-07-09 | 85.50 | 85.50 | 85.50 | 85.50 | +9.405% | 1 | 645 | -73.684% |
| 2026-07-08 | 75.00 | 78.15 | 74.85 | 78.15 | +0.839% | 3 | 646 | -71.209% |
| 2026-07-07 | 81.36 | 81.36 | 77.50 | 77.50 | -13.889% | 4 | 646 | -70.968% |
| 2026-07-06 | 86.21 | 90.00 | 86.21 | 90.00 | +9.422% | 2 | 647 | -75.000% |
| 2026-07-02 | 84.90 | 84.90 | 82.25 | 82.25 | -11.683% | 4 | 647 | -72.644% |
| 2026-07-01 | 93.13 | 93.13 | 93.13 | 93.13 | -6.552% | 3 | 648 | -75.840% |
| 2026-06-30 | 94.00 | 99.66 | 94.00 | 99.66 | +9.879% | 6 | 650 | -77.423% |
| 2026-06-29 | 91.00 | 91.00 | 90.70 | 90.70 | +3.068% | 2 | 649 | -75.193% |
| 2026-06-25 | 87.02 | 89.00 | 87.02 | 88.00 | -2.461% | 4 | 649 | -74.432% |
| 2026-06-24 | 90.22 | 90.22 | 90.22 | 90.22 | +0.827% | 1 | 648 | -75.061% |
| 2026-06-23 | 92.08 | 92.50 | 89.46 | 89.48 | -11.825% | 8 | 643 | -74.855% |
| 2026-06-22 | 107.46 | 107.46 | 101.48 | 101.48 | -2.881% | 258 | 399 | -77.828% |
| 2026-06-18 | 102.02 | 104.49 | 102.02 | 104.49 | +13.576% | 5 | 401 | -78.467% |
| 2026-06-17 | 99.54 | 99.54 | 92.00 | 92.00 | -5.135% | 30 | 380 | -75.543% |
| 2026-06-16 | 103.94 | 103.94 | 96.98 | 96.98 | -7.726% | 18 | 371 | -76.799% |
| 2026-06-15 | 101.69 | 105.10 | 101.20 | 105.10 | +16.960% | 11 | 373 | -78.592% |
| 2026-06-12 | 89.86 | 89.86 | 89.86 | 89.86 | +17.403% | 2 | 375 | -74.961% |
| 2026-06-11 | 77.50 | 77.50 | 76.54 | 76.54 | +5.137% | 2 | 375 | -70.604% |
| 2026-06-10 | 77.49 | 81.00 | 72.80 | 72.80 | -7.249% | 49 | 330 | -69.093% |
| 2026-06-09 | 75.00 | 78.49 | 72.56 | 78.49 | +1.225% | 14 | 326 | -71.334% |
| 2026-06-05 | 92.00 | 92.85 | 77.54 | 77.54 | -25.778% | 46 | 317 | -70.983% |
| 2026-06-04 | 99.11 | 105.16 | 99.11 | 104.47 | -2.428% | 6 | 314 | -78.463% |
| 2026-06-03 | 104.64 | 107.07 | 104.57 | 107.07 | +2.391% | 90 | 247 | -78.986% |
| 2026-06-02 | 105.07 | 105.07 | 103.86 | 104.57 | +0.268% | 6 | 247 | -78.483% |
| 2026-06-01 | 98.36 | 104.29 | 98.36 | 104.29 | +3.823% | 9 | 247 | -78.426% |
| 2026-05-29 | 102.16 | 102.16 | 100.38 | 100.45 | +2.888% | 9 | 247 | -77.601% |
| 2026-05-28 | 92.09 | 97.96 | 92.09 | 97.63 | +6.723% | 3 | 246 | -76.954% |
| 2026-05-27 | 92.49 | 92.59 | 91.48 | 91.48 | -2.681% | 167 | 211 | -75.404% |
| 2026-05-26 | 90.74 | 94.00 | 90.74 | 94.00 | +9.061% | 12 | 219 | -76.064% |
| 2026-05-22 | 85.00 | 86.19 | 85.00 | 86.19 | +5.110% | 3 | 221 | -73.895% |
| 2026-05-21 | 82.50 | 82.50 | 82.00 | 82.00 | +1.110% | 2 | 220 | -72.561% |
| 2026-05-20 | 79.31 | 81.10 | 79.31 | 81.10 | +10.671% | 2 | 221 | -72.256% |
| 2026-05-19 | 70.31 | 76.48 | 70.31 | 73.28 | -0.299% | 9 | 217 | -69.296% |
| 2026-05-18 | 75.50 | 75.50 | 73.00 | 73.50 | -11.253% | 7 | 214 | -69.388% |
| 2026-05-15 | 80.22 | 83.40 | 80.00 | 82.82 | -7.121% | 15 | 211 | -72.833% |
| 2026-05-14 | 87.97 | 90.07 | 87.97 | 89.17 | +4.402% | 18 | 211 | -74.767% |
| 2026-05-13 | 84.07 | 85.41 | 84.07 | 85.41 | +12.145% | 3 | 219 | -73.656% |
| 2026-05-12 | 78.56 | 78.56 | 72.59 | 76.16 | -7.449% | 35 | 219 | -70.457% |
| 2026-05-11 | 79.95 | 83.55 | 79.95 | 82.29 | +2.568% | 81 | 219 | -72.658% |
| 2026-05-08 | 77.98 | 80.23 | 77.98 | 80.23 | +9.904% | 19 | 151 | -71.956% |
| 2026-05-07 | 71.00 | 73.52 | 71.00 | 73.00 | +2.327% | 3 | 160 | -69.178% |
| 2026-05-06 | 65.43 | 71.37 | 65.43 | 71.34 | +18.015% | 32 | 159 | -68.461% |
| 2026-05-05 | 59.29 | 61.65 | 59.29 | 60.45 | +7.696% | 19 | 143 | -62.779% |
| 2026-05-04 | 55.45 | 56.13 | 55.45 | 56.13 | +2.427% | 3 | 127 | -59.914% |
| 2026-05-01 | 54.80 | 54.80 | 54.80 | 54.80 | +5.935% | 1 | 129 | -58.942% |
| 2026-04-30 | 48.62 | 51.73 | 48.00 | 51.73 | +6.792% | 30 | 129 | -56.505% |
| 2026-04-29 | 47.54 | 48.44 | 47.54 | 48.44 | +6.673% | 57 | 102 | -53.551% |
| 2026-04-28 | 45.41 | 45.41 | 45.41 | 45.41 | -8.632% | 1 | 81 | -50.451% |
| 2026-04-24 | 46.65 | 49.76 | 46.35 | 49.70 | +15.233% | 10 | 80 | -54.728% |
| 2026-04-23 | 44.03 | 44.03 | 43.13 | 43.13 | -2.288% | 2 | 82 | -47.832% |
| 2026-04-22 | 43.45 | 44.14 | 43.45 | 44.14 | +11.606% | 5 | 83 | -49.026% |
| 2026-04-20 | 38.94 | 39.55 | 38.94 | 39.55 | +0.076% | 27 | 79 | -43.110% |
| 2026-04-17 | 39.52 | 39.52 | 39.52 | 39.52 | +7.391% | 25 | 52 | -43.067% |
| 2026-04-16 | 36.80 | 36.80 | 36.80 | 36.80 | +24.746% | 10 | 27 | -38.859% |
| 2026-04-14 | 29.50 | 29.50 | 29.50 | 29.50 | +22.407% | 2 | 17 | -23.729% |
| 2026-04-10 | 24.10 | 24.10 | 24.10 | 24.10 | +7.445% | 1 | 17 | -6.639% |
| 2026-04-09 | 22.43 | 22.43 | 22.43 | 22.43 | -0.311% | 10 | 16 | +0.312% |
| 2026-04-08 | 22.50 | 22.50 | 22.50 | 22.50 | +28.645% | 6 | 11 | 0.000% |
| 2026-04-07 | 17.49 | 17.49 | 17.49 | 17.49 | 0.000% | 5 | 5 | +28.645% |