QQQ270331C00705000
QQQ Mar 31 2027 705.00 Call
optionOPRA
EODNov 5, 2026
23.00USD-39.553%(-15.05)48Vol356OI
QQQ270331C00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.36 | 30.36 | 21.95 | 23.00 | -39.553% | 48 | 282 | 0.000% |
| 2026-11-04 | 40.43 | 41.67 | 38.05 | 38.05 | +4.275% | 10 | 281 | -39.553% |
| 2026-11-03 | 36.49 | 36.49 | 36.49 | 36.49 | -12.305% | 1 | 281 | -36.969% |
| 2026-11-02 | 41.22 | 41.61 | 40.40 | 41.61 | +13.194% | 8 | 279 | -44.725% |
| 2026-10-30 | 41.44 | 41.44 | 36.76 | 36.76 | -22.611% | 16 | 278 | -37.432% |
| 2026-10-29 | 52.70 | 52.70 | 47.50 | 47.50 | -19.641% | 7 | 278 | -51.579% |
| 2026-10-28 | 59.00 | 59.11 | 58.23 | 59.11 | +1.879% | 3 | 279 | -61.089% |
| 2026-10-27 | 54.19 | 58.02 | 53.63 | 58.02 | +9.369% | 12 | 283 | -60.358% |
| 2026-10-26 | 50.23 | 53.57 | 49.33 | 53.05 | +8.243% | 14 | 289 | -56.645% |
| 2026-10-23 | 48.21 | 51.00 | 47.77 | 49.01 | -0.508% | 33 | 301 | -53.071% |
| 2026-10-22 | 52.50 | 52.50 | 48.19 | 49.26 | -14.479% | 34 | 284 | -53.309% |
| 2026-10-20 | 57.60 | 57.60 | 57.60 | 57.60 | -3.614% | 1 | 300 | -60.069% |
| 2026-10-19 | 56.50 | 59.76 | 56.20 | 59.76 | +17.016% | 5 | 302 | -61.513% |
| 2026-10-16 | 55.90 | 55.90 | 50.94 | 51.07 | -19.562% | 25 | 302 | -54.964% |
| 2026-10-15 | 61.29 | 63.75 | 61.29 | 63.49 | -1.167% | 3 | 304 | -63.774% |
| 2026-10-14 | 64.80 | 64.80 | 64.18 | 64.24 | -17.110% | 5 | 304 | -64.197% |
| 2026-10-12 | 77.80 | 77.80 | 77.50 | 77.50 | -1.525% | 2 | 304 | -70.323% |
| 2026-10-08 | 79.00 | 79.49 | 77.91 | 78.70 | -12.701% | 11 | 304 | -70.775% |
| 2026-10-06 | 91.70 | 91.70 | 90.09 | 90.15 | +4.280% | 4 | 309 | -74.487% |
| 2026-10-05 | 84.50 | 86.45 | 84.50 | 86.45 | +5.196% | 9 | 312 | -73.395% |
| 2026-10-02 | 83.00 | 85.12 | 82.18 | 82.18 | +9.413% | 14 | 322 | -72.013% |
| 2026-10-01 | 75.08 | 75.25 | 75.08 | 75.11 | -4.074% | 45 | 324 | -69.378% |
| 2026-09-30 | 78.50 | 79.40 | 78.30 | 78.30 | +5.868% | 11 | 322 | -70.626% |
| 2026-09-29 | 73.96 | 73.96 | 73.96 | 73.96 | +1.747% | 2 | 320 | -68.902% |
| 2026-09-28 | 72.69 | 72.69 | 72.69 | 72.69 | -2.390% | 2 | 321 | -68.359% |
| 2026-09-24 | 74.47 | 74.47 | 74.47 | 74.47 | -1.923% | 1 | 321 | -69.115% |
| 2026-09-23 | 75.93 | 75.93 | 75.93 | 75.93 | -7.964% | 4 | 318 | -69.709% |
| 2026-09-22 | 80.00 | 82.50 | 80.00 | 82.50 | +9.300% | 6 | 316 | -72.121% |
| 2026-09-21 | 71.91 | 75.48 | 71.91 | 75.48 | +20.981% | 2 | 317 | -69.528% |
| 2026-09-18 | 60.52 | 62.40 | 60.52 | 62.39 | +7.162% | 3 | 317 | -63.135% |
| 2026-09-17 | 58.22 | 58.22 | 58.22 | 58.22 | +11.725% | 1 | 318 | -60.495% |
| 2026-09-16 | 54.40 | 56.00 | 50.10 | 52.11 | -1.679% | 16 | 362 | -55.863% |
| 2026-09-15 | 55.25 | 55.25 | 52.70 | 53.00 | -8.479% | 5 | 361 | -56.604% |
| 2026-09-14 | 54.20 | 57.91 | 53.20 | 57.91 | +1.704% | 71 | 382 | -60.283% |
| 2026-09-10 | 56.94 | 56.94 | 56.94 | 56.94 | -3.947% | 1 | 382 | -59.607% |
| 2026-09-03 | 57.62 | 59.28 | 57.62 | 59.28 | +3.836% | 2 | 390 | -61.201% |
| 2026-09-02 | 57.00 | 57.09 | 56.30 | 57.09 | +0.352% | 17 | 387 | -59.713% |
| 2026-09-01 | 56.91 | 56.91 | 56.89 | 56.89 | -15.568% | 2 | 386 | -59.571% |
| 2026-08-27 | 67.38 | 67.38 | 67.38 | 67.38 | +9.901% | 1 | 387 | -65.865% |
| 2026-08-26 | 61.49 | 61.49 | 61.31 | 61.31 | -2.944% | 2 | 388 | -62.486% |
| 2026-08-25 | 63.17 | 63.17 | 63.17 | 63.17 | +7.231% | 1 | 389 | -63.590% |
| 2026-08-24 | 59.97 | 59.97 | 58.91 | 58.91 | -8.624% | 4 | 386 | -60.957% |
| 2026-08-21 | 64.47 | 64.47 | 64.47 | 64.47 | -16.834% | 2 | 386 | -64.324% |
| 2026-08-14 | 77.56 | 77.56 | 77.44 | 77.52 | -4.626% | 4 | 385 | -70.330% |
| 2026-08-05 | 81.28 | 81.28 | 81.28 | 81.28 | +2.523% | 3 | 382 | -71.703% |
| 2026-08-04 | 77.08 | 79.28 | 77.08 | 79.28 | +49.868% | 2 | 382 | -70.989% |
| 2026-07-30 | 52.40 | 52.90 | 52.40 | 52.90 | +23.166% | 4 | 378 | -56.522% |
| 2026-07-29 | 42.95 | 42.95 | 42.95 | 42.95 | -16.683% | 1 | 377 | -46.449% |
| 2026-07-28 | 51.55 | 51.55 | 51.55 | 51.55 | -9.003% | 10 | 377 | -55.383% |
| 2026-07-24 | 56.76 | 56.76 | 56.65 | 56.65 | -7.555% | 2 | 377 | -59.400% |
| 2026-07-23 | 65.24 | 65.24 | 61.18 | 61.28 | -15.476% | 500 | 293 | -62.467% |
| 2026-07-22 | 71.60 | 72.50 | 71.60 | 72.50 | +0.304% | 6 | 299 | -68.276% |
| 2026-07-21 | 69.41 | 72.28 | 69.41 | 72.28 | +7.881% | 4 | 298 | -68.179% |
| 2026-07-20 | 67.00 | 67.00 | 67.00 | 67.00 | -1.557% | 4 | 294 | -65.672% |
| 2026-07-17 | 62.71 | 68.61 | 62.71 | 68.06 | -6.818% | 6 | 295 | -66.206% |
| 2026-07-16 | 72.00 | 73.04 | 72.00 | 73.04 | -3.895% | 2 | 293 | -68.510% |
| 2026-07-13 | 76.00 | 76.00 | 76.00 | 76.00 | -8.709% | 2 | 294 | -69.737% |
| 2026-07-09 | 83.25 | 83.25 | 83.25 | 83.25 | +9.223% | 1 | 294 | -72.372% |
| 2026-07-08 | 75.72 | 76.22 | 75.53 | 76.22 | +0.954% | 5 | 295 | -69.824% |
| 2026-07-07 | 74.78 | 78.30 | 74.78 | 75.50 | -10.598% | 5 | 293 | -69.536% |
| 2026-07-06 | 83.50 | 84.45 | 83.50 | 84.45 | +9.320% | 2 | 295 | -72.765% |
| 2026-07-02 | 78.94 | 78.94 | 77.25 | 77.25 | -14.726% | 2 | 294 | -70.227% |
| 2026-07-01 | 90.59 | 90.59 | 90.59 | 90.59 | -6.425% | 2 | 293 | -74.611% |
| 2026-06-30 | 96.81 | 96.81 | 96.81 | 96.81 | +17.917% | 1 | 293 | -76.242% |
| 2026-06-26 | 79.33 | 82.30 | 77.32 | 82.10 | -2.262% | 8 | 292 | -71.985% |
| 2026-06-25 | 90.15 | 90.15 | 80.68 | 84.00 | +4.154% | 19 | 284 | -72.619% |
| 2026-06-24 | 80.65 | 80.65 | 80.65 | 80.65 | -6.709% | 1 | 283 | -71.482% |
| 2026-06-23 | 86.48 | 86.48 | 86.45 | 86.45 | -17.667% | 10 | 283 | -73.395% |
| 2026-06-22 | 105.00 | 105.00 | 105.00 | 105.00 | +2.941% | 1 | 283 | -78.095% |
| 2026-06-18 | 96.60 | 102.00 | 96.60 | 102.00 | +0.295% | 3 | 283 | -77.451% |
| 2026-06-15 | 97.32 | 102.08 | 97.32 | 101.70 | +16.588% | 15 | 290 | -77.384% |
| 2026-06-12 | 86.24 | 87.29 | 86.12 | 87.23 | +9.038% | 48 | 293 | -73.633% |
| 2026-06-11 | 75.61 | 80.00 | 75.61 | 80.00 | +11.111% | 2 | 295 | -71.250% |
| 2026-06-10 | 76.04 | 77.22 | 72.00 | 72.00 | -3.395% | 7 | 294 | -68.056% |
| 2026-06-09 | 77.09 | 77.09 | 74.53 | 74.53 | -8.552% | 2 | 293 | -69.140% |
| 2026-06-08 | 81.50 | 81.50 | 81.50 | 81.50 | +1.773% | 1 | 294 | -71.779% |
| 2026-06-05 | 90.65 | 90.65 | 78.00 | 80.08 | -21.359% | 14 | 288 | -71.279% |
| 2026-06-04 | 101.69 | 101.95 | 101.18 | 101.83 | -3.019% | 204 | 296 | -77.413% |
| 2026-06-03 | 105.00 | 105.00 | 105.00 | 105.00 | +4.707% | 1 | 297 | -78.095% |
| 2026-06-01 | 99.02 | 100.28 | 99.02 | 100.28 | +1.488% | 20 | 297 | -77.064% |
| 2026-05-29 | 98.81 | 98.81 | 98.81 | 98.81 | +4.683% | 1 | 298 | -76.723% |
| 2026-05-28 | 94.41 | 95.07 | 94.39 | 94.39 | +5.582% | 6 | 296 | -75.633% |
| 2026-05-27 | 89.40 | 89.40 | 89.40 | 89.40 | +0.619% | 1 | 296 | -74.273% |
| 2026-05-26 | 88.85 | 88.85 | 88.85 | 88.85 | +9.691% | 1 | 296 | -74.114% |
| 2026-05-22 | 81.00 | 81.00 | 81.00 | 81.00 | +3.185% | 2 | 296 | -71.605% |
| 2026-05-21 | 78.45 | 78.50 | 78.05 | 78.50 | +1.147% | 4 | 295 | -70.701% |
| 2026-05-20 | 75.09 | 77.61 | 75.09 | 77.61 | +9.341% | 2 | 296 | -70.365% |
| 2026-05-19 | 70.58 | 70.98 | 69.70 | 70.98 | +1.111% | 3 | 295 | -67.597% |
| 2026-05-18 | 73.00 | 73.00 | 69.50 | 70.20 | -8.843% | 7 | 296 | -67.236% |
| 2026-05-15 | 78.68 | 79.82 | 76.23 | 77.01 | -10.506% | 19 | 288 | -70.134% |
| 2026-05-14 | 86.05 | 86.05 | 86.05 | 86.05 | +12.440% | 1 | 288 | -73.271% |
| 2026-05-13 | 76.53 | 76.53 | 76.53 | 76.53 | +5.413% | 1 | 284 | -69.946% |
| 2026-05-12 | 78.40 | 78.40 | 68.78 | 72.60 | -5.971% | 21 | 284 | -68.320% |
| 2026-05-08 | 75.31 | 78.30 | 73.82 | 77.21 | +9.923% | 35 | 284 | -70.211% |
| 2026-05-07 | 68.50 | 70.31 | 68.50 | 70.24 | +20.460% | 4 | 294 | -67.255% |
| 2026-05-05 | 56.69 | 58.37 | 56.69 | 58.31 | +8.848% | 20 | 296 | -60.556% |
| 2026-05-04 | 53.57 | 53.57 | 53.57 | 53.57 | +1.439% | 2 | 290 | -57.066% |
| 2026-05-01 | 53.57 | 53.57 | 52.54 | 52.81 | +7.644% | 47 | 247 | -56.448% |
| 2026-04-30 | 44.56 | 49.06 | 44.56 | 49.06 | +2.679% | 8 | 247 | -53.119% |
| 2026-04-27 | 47.31 | 47.78 | 47.31 | 47.78 | +9.738% | 6 | 247 | -51.863% |
| 2026-04-24 | 43.54 | 43.54 | 43.54 | 43.54 | +3.765% | 2 | 242 | -47.175% |
| 2026-04-23 | 41.99 | 42.03 | 41.96 | 41.96 | +1.524% | 25 | 240 | -45.186% |
| 2026-04-22 | 41.33 | 41.33 | 41.33 | 41.33 | +9.774% | 3 | 219 | -44.350% |
| 2026-04-20 | 37.45 | 37.77 | 37.45 | 37.65 | -4.708% | 4 | 228 | -38.911% |
| 2026-04-17 | 39.47 | 39.51 | 39.47 | 39.51 | +14.356% | 2 | 218 | -41.787% |
| 2026-04-16 | 34.38 | 35.01 | 34.38 | 34.55 | +70.955% | 415 | 217 | -33.430% |
| 2026-04-08 | 20.00 | 20.30 | 20.00 | 20.21 | +25.684% | 3 | 2 | +13.805% |
| 2026-04-07 | 16.06 | 16.08 | 16.06 | 16.08 | 0.000% | 2 | 1 | +43.035% |