QQQ270331C00720000
QQQ Mar 31 2027 720.00 Call
optionOPRA
EODNov 5, 2026
15.76USD-47.114%(-14.04)216Vol605OI
QQQ270331C00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 24.33 | 24.33 | 15.76 | 15.76 | -47.114% | 216 | 502 | 0.000% |
| 2026-11-04 | 30.30 | 34.57 | 29.70 | 29.80 | +1.188% | 103 | 475 | -47.114% |
| 2026-11-03 | 29.00 | 30.00 | 28.83 | 29.45 | +8.073% | 30 | 475 | -46.486% |
| 2026-11-02 | 33.33 | 34.35 | 27.25 | 27.25 | -13.820% | 96 | 474 | -42.165% |
| 2026-10-30 | 34.18 | 34.69 | 29.43 | 31.62 | -18.463% | 48 | 446 | -50.158% |
| 2026-10-29 | 42.55 | 44.65 | 38.78 | 38.78 | -24.903% | 24 | 442 | -59.360% |
| 2026-10-28 | 49.58 | 51.64 | 48.18 | 51.64 | +6.716% | 8 | 442 | -69.481% |
| 2026-10-27 | 45.99 | 48.85 | 44.36 | 48.39 | +11.626% | 64 | 449 | -67.431% |
| 2026-10-26 | 42.73 | 43.99 | 40.83 | 43.35 | +6.879% | 13 | 450 | -63.645% |
| 2026-10-23 | 41.89 | 41.89 | 40.25 | 40.56 | +1.147% | 17 | 448 | -61.144% |
| 2026-10-22 | 42.12 | 42.42 | 40.00 | 40.10 | -22.751% | 32 | 442 | -60.698% |
| 2026-10-21 | 49.05 | 52.73 | 49.05 | 51.91 | +8.576% | 18 | 498 | -69.640% |
| 2026-10-20 | 43.36 | 47.81 | 43.36 | 47.81 | -0.932% | 6 | 495 | -67.036% |
| 2026-10-19 | 47.00 | 49.55 | 45.56 | 48.26 | +12.233% | 390 | 836 | -67.344% |
| 2026-10-16 | 48.75 | 49.30 | 41.70 | 43.00 | -19.173% | 247 | 654 | -63.349% |
| 2026-10-15 | 47.74 | 53.51 | 46.68 | 53.20 | -1.463% | 184 | 510 | -70.376% |
| 2026-10-14 | 57.50 | 57.50 | 53.88 | 53.99 | -15.297% | 5 | 508 | -70.809% |
| 2026-10-13 | 63.74 | 63.74 | 63.74 | 63.74 | -4.035% | 2 | 506 | -75.275% |
| 2026-10-12 | 66.55 | 66.55 | 66.42 | 66.42 | -5.787% | 5 | 504 | -76.272% |
| 2026-10-09 | 70.00 | 70.50 | 70.00 | 70.50 | -4.730% | 2 | 505 | -77.645% |
| 2026-10-08 | 74.00 | 74.00 | 74.00 | 74.00 | -1.726% | 1 | 506 | -78.703% |
| 2026-10-07 | 74.50 | 76.31 | 74.50 | 75.30 | -4.442% | 6 | 507 | -79.070% |
| 2026-10-06 | 80.09 | 81.00 | 78.80 | 78.80 | +8.316% | 6 | 506 | -80.000% |
| 2026-10-02 | 72.71 | 72.75 | 72.71 | 72.75 | +12.286% | 2 | 506 | -78.337% |
| 2026-10-01 | 65.74 | 65.74 | 64.79 | 64.79 | -4.440% | 2 | 506 | -75.675% |
| 2026-09-30 | 67.80 | 67.80 | 67.80 | 67.80 | +5.805% | 1 | 506 | -76.755% |
| 2026-09-29 | 64.08 | 64.08 | 64.08 | 64.08 | +5.291% | 1 | 506 | -75.406% |
| 2026-09-28 | 63.40 | 63.40 | 60.86 | 60.86 | -12.808% | 4 | 503 | -74.105% |
| 2026-09-25 | 69.80 | 69.80 | 69.80 | 69.80 | +2.557% | 1 | 503 | -77.421% |
| 2026-09-24 | 68.06 | 68.06 | 68.06 | 68.06 | +1.295% | 5 | 506 | -76.844% |
| 2026-09-23 | 68.32 | 68.32 | 66.75 | 67.19 | -4.206% | 7 | 510 | -76.544% |
| 2026-09-22 | 69.85 | 70.14 | 69.85 | 70.14 | +4.765% | 12 | 512 | -77.531% |
| 2026-09-21 | 56.44 | 66.95 | 56.44 | 66.95 | +30.177% | 7 | 514 | -76.460% |
| 2026-09-18 | 50.60 | 51.43 | 50.08 | 51.43 | +2.450% | 8 | 514 | -69.356% |
| 2026-09-17 | 49.99 | 50.84 | 49.99 | 50.20 | +16.554% | 7 | 514 | -68.606% |
| 2026-09-16 | 47.01 | 47.01 | 43.07 | 43.07 | -12.867% | 3 | 515 | -63.408% |
| 2026-09-14 | 48.52 | 49.43 | 48.52 | 49.43 | -3.907% | 5 | 515 | -68.117% |
| 2026-09-11 | 51.44 | 51.44 | 51.44 | 51.44 | +2.695% | 2 | 515 | -69.362% |
| 2026-09-10 | 50.09 | 50.09 | 50.09 | 50.09 | -7.651% | 1 | 514 | -68.537% |
| 2026-09-09 | 54.24 | 54.24 | 54.24 | 54.24 | -0.913% | 1 | 513 | -70.944% |
| 2026-09-08 | 53.54 | 55.00 | 53.54 | 54.74 | +2.394% | 11 | 513 | -71.209% |
| 2026-09-04 | 53.01 | 53.46 | 53.01 | 53.46 | +13.383% | 2 | 511 | -70.520% |
| 2026-09-02 | 47.15 | 47.15 | 47.15 | 47.15 | -1.750% | 2 | 511 | -66.575% |
| 2026-09-01 | 47.82 | 47.99 | 47.82 | 47.99 | -13.282% | 2 | 512 | -67.160% |
| 2026-08-28 | 55.12 | 55.34 | 55.12 | 55.34 | -0.789% | 2 | 510 | -71.522% |
| 2026-08-27 | 56.51 | 57.06 | 55.78 | 55.78 | +6.046% | 71 | 528 | -71.746% |
| 2026-08-26 | 52.81 | 53.25 | 51.46 | 52.60 | -0.076% | 23 | 527 | -70.038% |
| 2026-08-25 | 54.23 | 55.00 | 52.00 | 52.64 | +3.724% | 49 | 543 | -70.061% |
| 2026-08-24 | 49.50 | 52.30 | 49.50 | 50.75 | -8.887% | 50 | 538 | -68.946% |
| 2026-08-21 | 55.80 | 56.00 | 54.80 | 55.70 | +1.457% | 14 | 539 | -71.706% |
| 2026-08-20 | 57.90 | 57.90 | 53.86 | 54.90 | -7.545% | 45 | 533 | -71.293% |
| 2026-08-19 | 59.75 | 60.84 | 59.38 | 59.38 | -2.847% | 52 | 515 | -73.459% |
| 2026-08-18 | 62.85 | 62.85 | 59.86 | 61.12 | -11.459% | 12 | 509 | -74.215% |
| 2026-08-17 | 69.03 | 69.03 | 69.03 | 69.03 | +1.664% | 1 | 508 | -77.169% |
| 2026-08-14 | 67.90 | 67.90 | 67.90 | 67.90 | -4.191% | 1 | 508 | -76.789% |
| 2026-08-13 | 66.50 | 71.67 | 66.50 | 70.87 | +9.098% | 7 | 509 | -77.762% |
| 2026-08-12 | 66.36 | 66.36 | 64.96 | 64.96 | +0.092% | 9 | 500 | -75.739% |
| 2026-08-10 | 64.20 | 65.37 | 64.20 | 64.90 | +5.391% | 5 | 503 | -75.716% |
| 2026-08-06 | 62.00 | 62.00 | 61.58 | 61.58 | -7.814% | 2 | 503 | -74.407% |
| 2026-08-05 | 71.02 | 71.21 | 66.80 | 66.80 | -4.229% | 3 | 503 | -76.407% |
| 2026-08-04 | 62.02 | 70.00 | 62.02 | 69.75 | +37.195% | 11 | 503 | -77.405% |
| 2026-08-03 | 50.84 | 50.84 | 50.84 | 50.84 | +12.978% | 1 | 503 | -69.001% |
| 2026-07-31 | 52.50 | 52.50 | 45.00 | 45.00 | -0.968% | 10 | 503 | -64.978% |
| 2026-07-30 | 41.68 | 45.44 | 41.55 | 45.44 | +22.645% | 3 | 503 | -65.317% |
| 2026-07-29 | 42.00 | 42.00 | 37.05 | 37.05 | -12.225% | 2 | 502 | -57.463% |
| 2026-07-28 | 42.21 | 42.21 | 42.21 | 42.21 | -19.215% | 1 | 502 | -62.663% |
| 2026-07-27 | 52.25 | 52.25 | 52.25 | 52.25 | +5.131% | 1 | 502 | -69.837% |
| 2026-07-24 | 49.70 | 49.70 | 49.70 | 49.70 | -8.774% | 1 | 502 | -68.290% |
| 2026-07-23 | 57.25 | 57.25 | 54.48 | 54.48 | -14.015% | 2 | 501 | -71.072% |
| 2026-07-22 | 63.36 | 63.36 | 63.36 | 63.36 | -1.431% | 1 | 500 | -75.126% |
| 2026-07-21 | 62.89 | 65.15 | 62.87 | 64.28 | +4.691% | 783 | 343 | -75.482% |
| 2026-07-20 | 61.40 | 61.40 | 61.40 | 61.40 | +5.862% | 4 | 347 | -74.332% |
| 2026-07-17 | 53.69 | 58.00 | 53.69 | 58.00 | -4.448% | 72 | 295 | -72.828% |
| 2026-07-16 | 63.84 | 64.09 | 60.70 | 60.70 | -16.506% | 190 | 127 | -74.036% |
| 2026-07-15 | 72.70 | 72.70 | 72.70 | 72.70 | +0.304% | 1 | 127 | -78.322% |
| 2026-07-14 | 69.50 | 72.48 | 69.50 | 72.48 | -5.255% | 13 | 117 | -78.256% |
| 2026-07-10 | 76.50 | 76.50 | 76.50 | 76.50 | +0.910% | 2 | 120 | -79.399% |
| 2026-07-09 | 72.78 | 75.81 | 72.78 | 75.81 | +11.485% | 4 | 117 | -79.211% |
| 2026-07-07 | 68.00 | 68.00 | 68.00 | 68.00 | -11.099% | 1 | 127 | -76.824% |
| 2026-07-06 | 75.37 | 76.49 | 75.37 | 76.49 | +6.979% | 11 | 126 | -79.396% |
| 2026-07-02 | 69.98 | 71.50 | 69.98 | 71.50 | -10.446% | 5 | 124 | -77.958% |
| 2026-07-01 | 81.00 | 81.00 | 79.84 | 79.84 | -6.729% | 3 | 124 | -80.261% |
| 2026-06-30 | 81.70 | 85.60 | 81.70 | 85.60 | +11.969% | 4 | 124 | -81.589% |
| 2026-06-29 | 76.45 | 76.45 | 76.45 | 76.45 | -0.391% | 1 | 123 | -79.385% |
| 2026-06-25 | 80.83 | 80.83 | 75.15 | 76.75 | +5.964% | 12 | 115 | -79.466% |
| 2026-06-24 | 76.98 | 76.98 | 72.43 | 72.43 | -8.212% | 11 | 129 | -78.241% |
| 2026-06-23 | 75.02 | 81.76 | 75.02 | 78.91 | -13.219% | 65 | 127 | -80.028% |
| 2026-06-22 | 90.93 | 90.93 | 90.93 | 90.93 | -1.088% | 1 | 127 | -82.668% |
| 2026-06-18 | 88.95 | 91.93 | 86.68 | 91.93 | +14.697% | 7 | 129 | -82.857% |
| 2026-06-17 | 86.50 | 86.50 | 80.15 | 80.15 | -7.629% | 4 | 138 | -80.337% |
| 2026-06-16 | 86.77 | 86.77 | 86.77 | 86.77 | -5.756% | 23 | 126 | -81.837% |
| 2026-06-15 | 92.07 | 92.07 | 92.07 | 92.07 | +16.016% | 1 | 126 | -82.883% |
| 2026-06-12 | 76.50 | 80.00 | 75.02 | 79.36 | +12.791% | 8 | 127 | -80.141% |
| 2026-06-11 | 71.54 | 71.54 | 70.36 | 70.36 | +17.228% | 2 | 127 | -77.601% |
| 2026-06-09 | 77.20 | 77.20 | 60.02 | 60.02 | -22.224% | 28 | 147 | -73.742% |
| 2026-06-08 | 75.50 | 78.28 | 75.50 | 77.17 | +10.211% | 59 | 155 | -79.578% |
| 2026-06-05 | 82.39 | 82.56 | 70.02 | 70.02 | -24.653% | 34 | 133 | -77.492% |
| 2026-06-03 | 92.93 | 92.93 | 92.93 | 92.93 | +2.901% | 1 | 133 | -83.041% |
| 2026-06-01 | 87.79 | 90.31 | 85.36 | 90.31 | +3.912% | 5 | 135 | -82.549% |
| 2026-05-28 | 86.91 | 86.91 | 86.91 | 86.91 | +8.637% | 3 | 132 | -81.866% |
| 2026-05-27 | 82.88 | 82.88 | 79.89 | 80.00 | +0.591% | 4 | 133 | -80.300% |
| 2026-05-26 | 79.20 | 80.70 | 79.20 | 79.53 | +8.470% | 8 | 132 | -80.184% |
| 2026-05-22 | 73.32 | 73.32 | 73.32 | 73.32 | +8.462% | 1 | 132 | -78.505% |
| 2026-05-21 | 67.60 | 67.60 | 67.60 | 67.60 | +0.371% | 125 | 172 | -76.686% |
| 2026-05-15 | 71.30 | 71.30 | 67.30 | 67.35 | -11.846% | 8 | 172 | -76.600% |
| 2026-05-14 | 75.64 | 77.71 | 75.40 | 76.40 | +3.861% | 165 | 172 | -79.372% |
| 2026-05-13 | 73.57 | 73.57 | 73.56 | 73.56 | +12.220% | 5 | 66 | -78.575% |
| 2026-05-12 | 65.55 | 65.55 | 65.55 | 65.55 | -5.398% | 2 | 66 | -75.957% |
| 2026-05-11 | 71.50 | 71.50 | 69.29 | 69.29 | +1.375% | 2 | 66 | -77.255% |
| 2026-05-08 | 66.61 | 68.35 | 66.39 | 68.35 | +34.098% | 69 | 65 | -76.942% |
| 2026-05-05 | 49.76 | 50.97 | 49.68 | 50.97 | +12.244% | 3 | 65 | -69.080% |
| 2026-05-01 | 45.41 | 45.41 | 45.41 | 45.41 | +16.376% | 1 | 63 | -65.294% |
| 2026-04-29 | 39.33 | 39.33 | 38.86 | 39.02 | -2.352% | 12 | 67 | -59.610% |
| 2026-04-24 | 39.96 | 39.96 | 39.96 | 39.96 | +14.400% | 4 | 64 | -60.561% |
| 2026-04-23 | 34.93 | 34.93 | 34.93 | 34.93 | -1.716% | 1 | 60 | -54.881% |
| 2026-04-22 | 34.40 | 35.71 | 34.30 | 35.54 | +9.827% | 57 | 60 | -55.656% |
| 2026-04-17 | 32.36 | 32.36 | 32.36 | 32.36 | +16.236% | 1 | 8 | -51.298% |
| 2026-04-15 | 27.84 | 27.84 | 27.84 | 27.84 | +22.320% | 1 | 7 | -43.391% |
| 2026-04-14 | 22.31 | 22.76 | 22.31 | 22.76 | +75.753% | 12 | 6 | -30.756% |
| 2026-04-01 | 12.95 | 12.95 | 12.95 | 12.95 | 0.000% | 1 | 1 | +21.699% |