QQQ270331C00715000
QQQ Mar 31 2027 715.00 Call
optionOPRA
EODNov 5, 2026
19.00USD-42.038%(-13.78)194Vol967OI
QQQ270331C00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 26.68 | 26.68 | 18.32 | 19.00 | -42.038% | 194 | 949 | 0.000% |
| 2026-11-04 | 32.27 | 36.60 | 32.27 | 32.78 | +6.845% | 10 | 951 | -42.038% |
| 2026-11-02 | 35.20 | 36.41 | 30.68 | 30.68 | -9.765% | 24 | 968 | -38.070% |
| 2026-10-30 | 36.47 | 36.75 | 32.13 | 34.00 | -17.636% | 63 | 959 | -44.118% |
| 2026-10-29 | 45.57 | 47.80 | 41.28 | 41.28 | -20.995% | 52 | 928 | -53.973% |
| 2026-10-28 | 52.63 | 52.63 | 52.00 | 52.25 | +1.437% | 4 | 930 | -63.636% |
| 2026-10-27 | 48.68 | 51.86 | 48.68 | 51.51 | +11.614% | 11 | 930 | -63.114% |
| 2026-10-26 | 43.51 | 47.33 | 43.51 | 46.15 | +6.336% | 46 | 898 | -58.830% |
| 2026-10-23 | 40.03 | 43.87 | 40.03 | 43.40 | +0.930% | 12 | 902 | -56.221% |
| 2026-10-22 | 47.00 | 48.00 | 42.69 | 43.00 | -22.592% | 44 | 870 | -55.814% |
| 2026-10-21 | 52.18 | 55.55 | 51.97 | 55.55 | +9.050% | 8 | 871 | -65.797% |
| 2026-10-20 | 48.17 | 50.94 | 48.17 | 50.94 | -1.279% | 2 | 872 | -62.701% |
| 2026-10-19 | 50.14 | 52.68 | 50.13 | 51.60 | +12.812% | 11 | 874 | -63.178% |
| 2026-10-16 | 51.73 | 51.73 | 45.41 | 45.74 | -18.146% | 129 | 797 | -58.461% |
| 2026-10-15 | 50.40 | 55.88 | 49.80 | 55.88 | -2.376% | 19 | 790 | -65.999% |
| 2026-10-14 | 57.76 | 57.76 | 57.13 | 57.24 | -15.062% | 3 | 791 | -66.806% |
| 2026-10-13 | 67.39 | 67.39 | 67.39 | 67.39 | -3.646% | 2 | 791 | -71.806% |
| 2026-10-12 | 69.94 | 69.94 | 69.94 | 69.94 | -4.792% | 2 | 791 | -72.834% |
| 2026-10-09 | 74.00 | 74.31 | 73.46 | 73.46 | +2.312% | 7 | 791 | -74.136% |
| 2026-10-08 | 76.99 | 77.30 | 69.51 | 71.80 | -8.196% | 6 | 788 | -73.538% |
| 2026-10-07 | 78.21 | 78.21 | 78.21 | 78.21 | -6.893% | 2 | 788 | -75.706% |
| 2026-10-06 | 84.00 | 84.00 | 84.00 | 84.00 | +11.229% | 2 | 788 | -77.381% |
| 2026-10-02 | 76.31 | 76.31 | 75.34 | 75.52 | +5.622% | 8 | 786 | -74.841% |
| 2026-10-01 | 71.50 | 71.50 | 71.50 | 71.50 | +7.036% | 1 | 786 | -73.427% |
| 2026-09-29 | 65.61 | 66.80 | 65.61 | 66.80 | -6.990% | 4 | 788 | -71.557% |
| 2026-09-25 | 72.43 | 72.68 | 71.82 | 71.82 | +2.703% | 3 | 788 | -73.545% |
| 2026-09-24 | 67.23 | 71.34 | 67.23 | 69.93 | +0.619% | 4 | 786 | -72.830% |
| 2026-09-23 | 69.50 | 69.50 | 69.50 | 69.50 | -0.043% | 1 | 786 | -72.662% |
| 2026-09-21 | 62.58 | 69.53 | 62.58 | 69.53 | +23.719% | 7 | 785 | -72.674% |
| 2026-09-18 | 54.56 | 56.20 | 53.06 | 56.20 | +4.655% | 8 | 786 | -66.192% |
| 2026-09-17 | 53.70 | 53.70 | 53.70 | 53.70 | +5.563% | 2 | 786 | -64.618% |
| 2026-09-16 | 49.68 | 50.87 | 49.68 | 50.87 | +8.790% | 4 | 785 | -62.650% |
| 2026-09-15 | 46.88 | 46.88 | 46.70 | 46.76 | -6.480% | 9 | 793 | -59.367% |
| 2026-09-14 | 50.00 | 50.00 | 50.00 | 50.00 | -7.407% | 1 | 793 | -62.000% |
| 2026-09-11 | 53.83 | 54.00 | 53.83 | 54.00 | +3.846% | 9 | 792 | -64.815% |
| 2026-09-10 | 51.30 | 53.00 | 51.30 | 52.00 | -7.176% | 4 | 789 | -63.462% |
| 2026-09-09 | 56.02 | 56.02 | 56.02 | 56.02 | +1.302% | 2 | 788 | -66.084% |
| 2026-09-04 | 55.30 | 55.30 | 55.30 | 55.30 | +1.542% | 2 | 788 | -65.642% |
| 2026-09-03 | 53.00 | 54.46 | 53.00 | 54.46 | +5.953% | 4 | 787 | -65.112% |
| 2026-09-02 | 51.40 | 51.40 | 51.40 | 51.40 | -1.097% | 1 | 787 | -63.035% |
| 2026-09-01 | 51.97 | 51.97 | 51.97 | 51.97 | -6.005% | 1 | 787 | -63.440% |
| 2026-08-31 | 56.00 | 56.00 | 55.29 | 55.29 | -11.323% | 8 | 785 | -65.636% |
| 2026-08-28 | 60.00 | 62.57 | 60.00 | 62.35 | +2.482% | 4 | 786 | -69.527% |
| 2026-08-27 | 60.00 | 60.84 | 60.00 | 60.84 | +11.797% | 5 | 787 | -68.771% |
| 2026-08-26 | 55.63 | 55.63 | 54.22 | 54.42 | +3.974% | 13 | 788 | -65.086% |
| 2026-08-24 | 52.34 | 52.34 | 52.34 | 52.34 | -8.608% | 1 | 787 | -63.699% |
| 2026-08-21 | 57.27 | 57.27 | 57.27 | 57.27 | -0.590% | 1 | 787 | -66.824% |
| 2026-08-20 | 60.91 | 60.91 | 57.61 | 57.61 | -5.912% | 6 | 787 | -67.020% |
| 2026-08-19 | 61.00 | 61.23 | 60.41 | 61.23 | -2.500% | 4 | 786 | -68.969% |
| 2026-08-18 | 64.00 | 64.50 | 62.80 | 62.80 | -11.549% | 5 | 785 | -69.745% |
| 2026-08-14 | 71.00 | 72.00 | 71.00 | 71.00 | +4.396% | 4 | 786 | -73.239% |
| 2026-08-12 | 69.00 | 69.00 | 68.01 | 68.01 | +7.952% | 5 | 783 | -72.063% |
| 2026-08-11 | 63.00 | 63.00 | 63.00 | 63.00 | -8.310% | 1 | 782 | -69.841% |
| 2026-08-10 | 68.50 | 68.71 | 68.50 | 68.71 | +0.307% | 3 | 781 | -72.348% |
| 2026-08-07 | 68.46 | 68.50 | 68.46 | 68.50 | -4.861% | 2 | 780 | -72.263% |
| 2026-08-05 | 72.00 | 72.00 | 72.00 | 72.00 | +5.851% | 1 | 915 | -73.611% |
| 2026-08-04 | 63.40 | 68.25 | 62.55 | 68.02 | +37.414% | 1,312 | 738 | -72.067% |
| 2026-07-31 | 49.50 | 49.50 | 49.50 | 49.50 | +5.656% | 1 | 738 | -61.616% |
| 2026-07-30 | 46.85 | 46.85 | 46.85 | 46.85 | +16.950% | 1 | 737 | -59.445% |
| 2026-07-29 | 40.06 | 40.06 | 40.06 | 40.06 | -25.386% | 1 | 736 | -52.571% |
| 2026-07-24 | 53.69 | 53.69 | 53.69 | 53.69 | -7.638% | 2 | 738 | -64.612% |
| 2026-07-23 | 59.84 | 59.84 | 58.13 | 58.13 | -11.697% | 252 | 838 | -67.315% |
| 2026-07-22 | 67.08 | 67.08 | 65.83 | 65.83 | -2.039% | 2 | 862 | -71.138% |
| 2026-07-21 | 66.71 | 67.47 | 66.71 | 67.20 | -0.444% | 776 | 811 | -71.726% |
| 2026-07-16 | 67.33 | 67.50 | 67.33 | 67.50 | -10.572% | 3 | 811 | -71.852% |
| 2026-07-14 | 75.07 | 76.00 | 75.07 | 75.48 | +2.526% | 11 | 820 | -74.828% |
| 2026-07-13 | 73.62 | 73.62 | 73.62 | 73.62 | -6.013% | 2 | 820 | -74.192% |
| 2026-07-09 | 78.33 | 78.33 | 78.33 | 78.33 | +13.522% | 1 | 820 | -75.744% |
| 2026-07-07 | 69.00 | 69.00 | 69.00 | 69.00 | -14.815% | 1 | 820 | -72.464% |
| 2026-07-06 | 77.60 | 81.00 | 77.60 | 81.00 | +8.637% | 3 | 821 | -76.543% |
| 2026-07-02 | 76.54 | 76.54 | 72.00 | 74.56 | -11.449% | 11 | 815 | -74.517% |
| 2026-07-01 | 84.85 | 84.85 | 84.20 | 84.20 | -6.340% | 11 | 810 | -77.435% |
| 2026-06-30 | 85.50 | 89.90 | 85.50 | 89.90 | +10.673% | 8 | 809 | -78.865% |
| 2026-06-29 | 79.00 | 81.23 | 79.00 | 81.23 | +10.698% | 47 | 764 | -76.610% |
| 2026-06-26 | 72.00 | 73.42 | 72.00 | 73.38 | -6.164% | 14 | 759 | -74.107% |
| 2026-06-25 | 84.56 | 84.56 | 76.00 | 78.20 | +1.916% | 6 | 757 | -75.703% |
| 2026-06-24 | 81.65 | 81.65 | 74.14 | 76.73 | -3.666% | 11 | 757 | -75.238% |
| 2026-06-23 | 80.89 | 84.43 | 79.65 | 79.65 | -15.544% | 33 | 748 | -76.146% |
| 2026-06-18 | 93.66 | 94.31 | 93.66 | 94.31 | -0.726% | 2 | 748 | -79.854% |
| 2026-06-15 | 92.00 | 95.25 | 92.00 | 95.00 | +17.053% | 10 | 750 | -80.000% |
| 2026-06-12 | 79.50 | 81.16 | 77.00 | 81.16 | +4.051% | 8 | 755 | -76.589% |
| 2026-06-11 | 73.50 | 79.17 | 73.50 | 78.00 | +20.575% | 10 | 754 | -75.641% |
| 2026-06-10 | 64.69 | 64.69 | 64.69 | 64.69 | -9.764% | 1 | 754 | -70.629% |
| 2026-06-09 | 83.10 | 83.10 | 71.69 | 71.69 | -11.494% | 2 | 753 | -73.497% |
| 2026-06-08 | 75.75 | 81.00 | 75.75 | 81.00 | +15.401% | 16 | 754 | -76.543% |
| 2026-06-05 | 81.00 | 81.00 | 70.19 | 70.19 | -24.446% | 10 | 753 | -72.931% |
| 2026-06-04 | 89.00 | 92.90 | 89.00 | 92.90 | -3.880% | 2 | 753 | -79.548% |
| 2026-06-03 | 96.65 | 96.65 | 96.65 | 96.65 | +12.305% | 1 | 754 | -80.341% |
| 2026-05-28 | 86.06 | 86.06 | 86.06 | 86.06 | +4.315% | 1 | 754 | -77.922% |
| 2026-05-27 | 83.50 | 84.00 | 82.50 | 82.50 | -0.048% | 5 | 757 | -76.970% |
| 2026-05-26 | 82.54 | 82.54 | 82.54 | 82.54 | +7.334% | 1 | 756 | -76.981% |
| 2026-05-22 | 74.50 | 77.00 | 74.30 | 76.90 | +6.524% | 15 | 749 | -75.293% |
| 2026-05-21 | 72.19 | 72.19 | 72.19 | 72.19 | +7.843% | 1 | 749 | -73.681% |
| 2026-05-18 | 69.30 | 69.30 | 66.88 | 66.94 | -9.049% | 3 | 750 | -71.616% |
| 2026-05-15 | 71.09 | 75.44 | 71.09 | 73.60 | -3.158% | 12 | 749 | -74.185% |
| 2026-05-13 | 75.00 | 76.00 | 75.00 | 76.00 | +8.571% | 2 | 749 | -75.000% |
| 2026-05-12 | 70.00 | 70.00 | 70.00 | 70.00 | -3.528% | 1 | 765 | -72.857% |
| 2026-05-11 | 72.62 | 72.62 | 72.56 | 72.56 | +1.412% | 2 | 765 | -73.815% |
| 2026-05-08 | 65.26 | 71.55 | 65.26 | 71.55 | +11.275% | 43 | 763 | -73.445% |
| 2026-05-07 | 61.35 | 64.30 | 61.35 | 64.30 | +8.670% | 22 | 765 | -70.451% |
| 2026-05-06 | 59.58 | 59.58 | 59.17 | 59.17 | +10.868% | 2 | 743 | -67.889% |
| 2026-05-05 | 51.98 | 53.37 | 51.48 | 53.37 | +13.192% | 824 | 743 | -64.399% |
| 2026-05-04 | 47.99 | 48.11 | 45.36 | 47.15 | +10.241% | 212 | 658 | -59.703% |
| 2026-04-30 | 40.45 | 42.77 | 40.38 | 42.77 | +8.636% | 34 | 572 | -55.576% |
| 2026-04-28 | 39.37 | 39.37 | 39.37 | 39.37 | -8.228% | 1 | 557 | -51.740% |
| 2026-04-27 | 42.90 | 42.90 | 42.90 | 42.90 | +18.345% | 4 | 556 | -55.711% |
| 2026-04-23 | 36.25 | 36.25 | 36.25 | 36.25 | -1.495% | 1 | 556 | -47.586% |
| 2026-04-22 | 36.47 | 36.80 | 36.47 | 36.80 | +9.102% | 24 | 556 | -48.370% |
| 2026-04-20 | 32.88 | 33.73 | 32.87 | 33.73 | -2.711% | 1,023 | 532 | -43.670% |
| 2026-04-17 | 34.67 | 34.67 | 34.67 | 34.67 | +92.504% | 5 | 10 | -45.198% |
| 2026-04-09 | 18.01 | 18.01 | 18.01 | 18.01 | 0.000% | 5 | 5 | +5.497% |