QQQ270331C00710000
QQQ Mar 31 2027 710.00 Call
optionOPRA
EODNov 5, 2026
18.89USD-44.604%(-15.21)400Vol1,103OI
QQQ270331C00710000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.62 | 30.62 | 18.89 | 18.89 | -44.604% | 400 | 866 | 0.000% |
| 2026-11-04 | 35.21 | 37.76 | 34.10 | 34.10 | +0.888% | 46 | 829 | -44.604% |
| 2026-11-03 | 33.79 | 34.75 | 33.79 | 33.80 | +1.167% | 5 | 828 | -44.112% |
| 2026-11-02 | 39.26 | 39.26 | 32.80 | 33.41 | -8.466% | 35 | 808 | -43.460% |
| 2026-10-30 | 37.96 | 39.80 | 34.10 | 36.50 | -17.514% | 280 | 615 | -48.247% |
| 2026-10-29 | 48.29 | 50.45 | 43.81 | 44.25 | -19.822% | 170 | 482 | -57.311% |
| 2026-10-28 | 54.88 | 55.19 | 54.88 | 55.19 | +0.345% | 2 | 483 | -65.773% |
| 2026-10-27 | 52.50 | 55.00 | 51.67 | 55.00 | +11.246% | 36 | 488 | -65.655% |
| 2026-10-26 | 47.50 | 50.47 | 46.18 | 49.44 | +5.551% | 24 | 480 | -61.792% |
| 2026-10-23 | 48.35 | 48.35 | 46.84 | 46.84 | +0.537% | 18 | 491 | -59.671% |
| 2026-10-22 | 50.35 | 50.35 | 45.00 | 46.59 | -17.438% | 55 | 460 | -59.455% |
| 2026-10-21 | 56.43 | 56.43 | 56.43 | 56.43 | +4.849% | 2 | 458 | -66.525% |
| 2026-10-20 | 49.50 | 53.98 | 49.50 | 53.82 | -4.558% | 7 | 457 | -64.902% |
| 2026-10-19 | 53.77 | 56.39 | 53.77 | 56.39 | +17.577% | 8 | 457 | -66.501% |
| 2026-10-16 | 52.31 | 52.31 | 47.57 | 47.96 | -16.461% | 127 | 353 | -60.613% |
| 2026-10-15 | 54.00 | 58.08 | 53.30 | 57.41 | -14.057% | 33 | 352 | -67.096% |
| 2026-10-14 | 66.80 | 66.80 | 66.80 | 66.80 | -5.968% | 55 | 352 | -71.722% |
| 2026-10-13 | 68.33 | 71.04 | 67.85 | 71.04 | -3.110% | 57 | 299 | -73.409% |
| 2026-10-12 | 73.54 | 73.54 | 73.32 | 73.32 | -4.977% | 3 | 298 | -74.236% |
| 2026-10-09 | 77.56 | 77.56 | 77.16 | 77.16 | +2.361% | 3 | 299 | -75.518% |
| 2026-10-08 | 78.00 | 78.00 | 75.38 | 75.38 | -7.905% | 4 | 299 | -74.940% |
| 2026-10-07 | 81.91 | 81.91 | 81.85 | 81.85 | -5.419% | 4 | 301 | -76.921% |
| 2026-10-06 | 85.73 | 88.00 | 85.73 | 86.54 | +3.927% | 8 | 302 | -78.172% |
| 2026-10-05 | 81.00 | 83.27 | 81.00 | 83.27 | +3.802% | 5 | 301 | -77.315% |
| 2026-10-02 | 79.74 | 82.60 | 79.74 | 80.22 | +12.102% | 5 | 301 | -76.452% |
| 2026-10-01 | 71.68 | 71.75 | 71.56 | 71.56 | -3.753% | 4 | 298 | -73.603% |
| 2026-09-30 | 74.35 | 74.35 | 74.35 | 74.35 | +9.338% | 1 | 300 | -74.593% |
| 2026-09-28 | 70.00 | 70.00 | 68.00 | 68.00 | -5.556% | 2 | 298 | -72.221% |
| 2026-09-24 | 72.00 | 72.00 | 72.00 | 72.00 | -0.976% | 1 | 298 | -73.764% |
| 2026-09-23 | 73.87 | 74.18 | 72.71 | 72.71 | -6.782% | 4 | 304 | -74.020% |
| 2026-09-22 | 76.10 | 78.00 | 76.10 | 78.00 | +8.711% | 2 | 304 | -75.782% |
| 2026-09-21 | 63.79 | 71.75 | 63.71 | 71.75 | +23.707% | 94 | 308 | -73.672% |
| 2026-09-18 | 56.40 | 58.00 | 55.58 | 58.00 | +2.655% | 56 | 321 | -67.431% |
| 2026-09-17 | 55.39 | 56.60 | 54.49 | 56.50 | +14.234% | 15 | 325 | -66.566% |
| 2026-09-16 | 53.24 | 53.24 | 48.19 | 49.46 | +0.754% | 34 | 301 | -61.808% |
| 2026-09-15 | 49.79 | 49.79 | 49.09 | 49.09 | -8.448% | 3 | 301 | -61.520% |
| 2026-09-14 | 49.69 | 53.62 | 49.69 | 53.62 | -7.312% | 7 | 300 | -64.771% |
| 2026-09-11 | 57.88 | 58.00 | 57.82 | 57.85 | +6.951% | 5 | 302 | -67.347% |
| 2026-09-10 | 53.86 | 55.63 | 53.86 | 54.09 | -5.996% | 9 | 295 | -65.077% |
| 2026-09-03 | 54.02 | 57.54 | 54.02 | 57.54 | +8.484% | 4 | 299 | -67.171% |
| 2026-09-02 | 53.42 | 54.20 | 52.80 | 53.04 | -0.860% | 13 | 299 | -64.385% |
| 2026-09-01 | 54.01 | 54.76 | 52.00 | 53.50 | -8.359% | 10 | 300 | -64.692% |
| 2026-08-31 | 58.20 | 58.38 | 58.20 | 58.38 | -7.171% | 4 | 299 | -67.643% |
| 2026-08-27 | 63.00 | 63.00 | 62.89 | 62.89 | +7.762% | 4 | 301 | -69.963% |
| 2026-08-26 | 59.15 | 59.15 | 58.36 | 58.36 | +0.361% | 3 | 304 | -67.632% |
| 2026-08-25 | 58.18 | 58.18 | 58.15 | 58.15 | +2.287% | 4 | 303 | -67.515% |
| 2026-08-24 | 55.91 | 57.05 | 55.91 | 56.85 | -7.305% | 7 | 298 | -66.772% |
| 2026-08-21 | 61.50 | 61.66 | 59.80 | 61.33 | +1.372% | 9 | 301 | -69.199% |
| 2026-08-20 | 60.95 | 61.99 | 59.87 | 60.50 | -3.968% | 12 | 301 | -68.777% |
| 2026-08-19 | 63.00 | 63.00 | 63.00 | 63.00 | -6.194% | 1 | 300 | -70.016% |
| 2026-08-18 | 67.16 | 67.16 | 67.16 | 67.16 | -9.683% | 2 | 298 | -71.873% |
| 2026-08-17 | 76.66 | 76.66 | 74.36 | 74.36 | +0.040% | 2 | 298 | -74.597% |
| 2026-08-14 | 74.33 | 74.33 | 74.33 | 74.33 | -3.468% | 1 | 298 | -74.586% |
| 2026-08-13 | 76.00 | 77.00 | 76.00 | 77.00 | +8.176% | 2 | 299 | -75.468% |
| 2026-08-10 | 71.18 | 71.18 | 71.18 | 71.18 | +0.608% | 2 | 299 | -73.462% |
| 2026-08-05 | 77.61 | 77.61 | 70.75 | 70.75 | -7.359% | 13 | 463 | -73.300% |
| 2026-08-04 | 66.09 | 76.62 | 65.59 | 76.37 | +55.857% | 1,221 | 461 | -75.265% |
| 2026-07-29 | 42.18 | 49.00 | 42.18 | 49.00 | +1.575% | 8 | 459 | -61.449% |
| 2026-07-28 | 47.77 | 48.24 | 47.77 | 48.24 | -6.403% | 18 | 441 | -60.842% |
| 2026-07-27 | 51.63 | 51.63 | 51.54 | 51.54 | -4.661% | 20 | 441 | -63.349% |
| 2026-07-24 | 54.18 | 54.20 | 54.02 | 54.06 | -7.637% | 47 | 418 | -65.057% |
| 2026-07-23 | 63.05 | 63.05 | 58.53 | 58.53 | -15.821% | 273 | 609 | -67.726% |
| 2026-07-22 | 68.09 | 69.88 | 68.09 | 69.53 | -0.700% | 12 | 606 | -72.832% |
| 2026-07-21 | 66.70 | 70.31 | 66.70 | 70.02 | +11.996% | 523 | 421 | -73.022% |
| 2026-07-20 | 64.73 | 65.94 | 62.52 | 62.52 | -0.446% | 27 | 416 | -69.786% |
| 2026-07-17 | 61.98 | 66.40 | 60.02 | 62.80 | -7.169% | 75 | 334 | -69.920% |
| 2026-07-16 | 72.31 | 72.31 | 66.00 | 67.65 | -6.042% | 195 | 249 | -72.077% |
| 2026-07-15 | 72.00 | 72.00 | 72.00 | 72.00 | -9.320% | 4 | 252 | -73.764% |
| 2026-07-14 | 79.00 | 79.40 | 79.00 | 79.40 | +8.886% | 3 | 251 | -76.209% |
| 2026-07-13 | 75.07 | 75.07 | 72.92 | 72.92 | -11.559% | 5 | 251 | -74.095% |
| 2026-07-10 | 82.45 | 82.45 | 82.45 | 82.45 | +2.473% | 1 | 252 | -77.089% |
| 2026-07-09 | 80.46 | 80.46 | 80.46 | 80.46 | +9.663% | 1 | 268 | -76.522% |
| 2026-07-08 | 71.00 | 73.60 | 69.31 | 73.37 | -2.173% | 25 | 263 | -74.254% |
| 2026-07-07 | 75.88 | 75.88 | 72.00 | 75.00 | -8.804% | 10 | 260 | -74.813% |
| 2026-07-06 | 81.77 | 82.66 | 79.94 | 82.24 | +7.574% | 19 | 266 | -77.031% |
| 2026-07-02 | 79.27 | 79.27 | 75.35 | 76.45 | -10.553% | 44 | 243 | -75.291% |
| 2026-07-01 | 85.47 | 85.47 | 85.47 | 85.47 | -8.559% | 1 | 242 | -77.899% |
| 2026-06-30 | 91.02 | 93.47 | 91.02 | 93.47 | +11.010% | 3 | 243 | -79.790% |
| 2026-06-29 | 79.00 | 84.20 | 73.50 | 84.20 | +10.528% | 4 | 244 | -77.565% |
| 2026-06-26 | 76.13 | 78.94 | 76.13 | 76.18 | -6.043% | 53 | 215 | -75.203% |
| 2026-06-25 | 86.10 | 86.10 | 81.00 | 81.08 | +4.377% | 8 | 214 | -76.702% |
| 2026-06-24 | 84.12 | 84.12 | 77.68 | 77.68 | -4.920% | 9 | 208 | -75.682% |
| 2026-06-23 | 84.01 | 87.45 | 81.70 | 81.70 | -14.361% | 23 | 200 | -76.879% |
| 2026-06-22 | 95.82 | 95.82 | 95.40 | 95.40 | -3.059% | 10 | 203 | -80.199% |
| 2026-06-15 | 97.00 | 98.41 | 97.00 | 98.41 | +17.197% | 2 | 203 | -80.805% |
| 2026-06-12 | 76.06 | 83.97 | 76.06 | 83.97 | +7.557% | 4 | 202 | -77.504% |
| 2026-06-11 | 68.27 | 78.07 | 68.27 | 78.07 | +15.266% | 4 | 201 | -75.804% |
| 2026-06-10 | 75.63 | 75.63 | 67.73 | 67.73 | -8.399% | 2 | 201 | -72.110% |
| 2026-06-09 | 85.78 | 85.78 | 71.31 | 73.94 | -7.575% | 14 | 191 | -74.452% |
| 2026-06-08 | 80.00 | 80.00 | 80.00 | 80.00 | +6.667% | 1 | 192 | -76.388% |
| 2026-06-05 | 83.37 | 83.37 | 75.00 | 75.00 | -23.927% | 2 | 192 | -74.813% |
| 2026-06-04 | 98.35 | 98.59 | 98.35 | 98.59 | -1.998% | 2 | 192 | -80.840% |
| 2026-06-03 | 100.60 | 100.60 | 100.60 | 100.60 | +8.044% | 1 | 191 | -81.223% |
| 2026-05-28 | 93.11 | 93.11 | 93.11 | 93.11 | +5.007% | 3 | 194 | -79.712% |
| 2026-05-26 | 87.67 | 88.67 | 87.67 | 88.67 | +11.802% | 7 | 190 | -78.696% |
| 2026-05-22 | 80.01 | 80.01 | 79.31 | 79.31 | +3.188% | 3 | 191 | -76.182% |
| 2026-05-21 | 73.27 | 76.86 | 73.27 | 76.86 | +2.905% | 7 | 185 | -75.423% |
| 2026-05-20 | 70.75 | 74.69 | 70.75 | 74.69 | -1.412% | 5 | 184 | -74.709% |
| 2026-05-15 | 75.01 | 77.02 | 72.90 | 75.76 | -7.689% | 16 | 177 | -75.066% |
| 2026-05-14 | 81.00 | 82.64 | 81.00 | 82.07 | +4.534% | 134 | 177 | -76.983% |
| 2026-05-13 | 75.11 | 80.95 | 75.11 | 78.51 | +13.454% | 134 | 93 | -75.939% |
| 2026-05-12 | 70.50 | 70.50 | 67.10 | 69.20 | -10.617% | 13 | 93 | -72.702% |
| 2026-05-11 | 77.42 | 77.42 | 77.42 | 77.42 | +3.378% | 5 | 93 | -75.601% |
| 2026-05-08 | 72.52 | 74.89 | 72.43 | 74.89 | +20.829% | 131 | 90 | -74.776% |
| 2026-05-06 | 62.53 | 62.53 | 61.98 | 61.98 | +14.418% | 3 | 91 | -69.522% |
| 2026-05-05 | 54.17 | 54.17 | 54.17 | 54.17 | +7.161% | 2 | 90 | -65.128% |
| 2026-05-01 | 50.55 | 50.55 | 50.55 | 50.55 | +16.798% | 1 | 89 | -62.631% |
| 2026-04-29 | 43.28 | 43.28 | 43.28 | 43.28 | -4.248% | 1 | 89 | -56.354% |
| 2026-04-27 | 45.20 | 45.20 | 45.20 | 45.20 | -0.353% | 1 | 89 | -58.208% |
| 2026-04-24 | 45.36 | 45.36 | 45.36 | 45.36 | +27.130% | 5 | 88 | -58.355% |
| 2026-04-20 | 35.68 | 35.68 | 35.68 | 35.68 | -2.779% | 17 | 89 | -47.057% |
| 2026-04-17 | 37.12 | 37.12 | 36.70 | 36.70 | +10.012% | 84 | 89 | -48.529% |
| 2026-04-16 | 33.36 | 33.36 | 33.36 | 33.36 | +77.825% | 5 | 5 | -43.375% |
| 2026-04-08 | 18.88 | 18.88 | 18.76 | 18.76 | 0.000% | 2 | 1 | +0.693% |