QQQ270331C00725000
QQQ Mar 31 2027 725.00 Call
optionOPRA
EODNov 5, 2026
14.99USD-45.590%(-12.56)274Vol1,158OI
QQQ270331C00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 20.32 | 20.32 | 14.99 | 14.99 | -45.590% | 274 | 985 | 0.000% |
| 2026-11-04 | 27.59 | 30.66 | 27.00 | 27.55 | +1.511% | 22 | 983 | -45.590% |
| 2026-11-03 | 27.91 | 27.91 | 27.00 | 27.14 | +6.724% | 7 | 985 | -44.768% |
| 2026-11-02 | 30.24 | 32.16 | 25.43 | 25.43 | -13.267% | 9 | 986 | -41.054% |
| 2026-10-30 | 31.50 | 31.75 | 27.40 | 29.32 | -19.428% | 45 | 958 | -48.874% |
| 2026-10-29 | 39.61 | 39.70 | 36.00 | 36.39 | -27.481% | 6 | 957 | -58.807% |
| 2026-10-28 | 45.90 | 50.18 | 45.50 | 50.18 | +9.134% | 8 | 955 | -70.128% |
| 2026-10-27 | 42.70 | 46.00 | 42.60 | 45.98 | +13.447% | 12 | 959 | -67.399% |
| 2026-10-26 | 38.82 | 41.57 | 38.11 | 40.53 | +6.658% | 8 | 959 | -63.015% |
| 2026-10-23 | 36.71 | 39.69 | 36.71 | 38.00 | +3.205% | 13 | 956 | -60.553% |
| 2026-10-22 | 41.55 | 42.50 | 36.82 | 36.82 | -23.988% | 36 | 953 | -59.288% |
| 2026-10-21 | 46.44 | 49.48 | 46.44 | 48.44 | +8.004% | 9 | 947 | -69.055% |
| 2026-10-20 | 41.91 | 44.85 | 41.91 | 44.85 | -2.117% | 2 | 947 | -66.577% |
| 2026-10-19 | 44.98 | 46.70 | 44.66 | 45.82 | +14.321% | 14 | 926 | -67.285% |
| 2026-10-16 | 42.88 | 42.88 | 40.00 | 40.08 | -19.518% | 8 | 927 | -62.600% |
| 2026-10-15 | 44.21 | 50.30 | 43.82 | 49.80 | -1.190% | 25 | 924 | -69.900% |
| 2026-10-14 | 54.00 | 54.00 | 50.40 | 50.40 | -28.072% | 7 | 919 | -70.258% |
| 2026-10-05 | 70.30 | 70.50 | 70.07 | 70.07 | -3.285% | 4 | 921 | -78.607% |
| 2026-10-02 | 69.20 | 72.45 | 69.20 | 72.45 | +11.996% | 3 | 921 | -79.310% |
| 2026-09-30 | 64.69 | 64.69 | 64.69 | 64.69 | +8.213% | 1 | 922 | -76.828% |
| 2026-09-29 | 59.78 | 59.78 | 59.78 | 59.78 | -3.143% | 3 | 922 | -74.925% |
| 2026-09-28 | 60.11 | 61.72 | 60.11 | 61.72 | -7.258% | 4 | 922 | -75.713% |
| 2026-09-25 | 66.37 | 66.60 | 66.37 | 66.55 | +3.019% | 4 | 923 | -77.476% |
| 2026-09-24 | 64.26 | 64.60 | 64.26 | 64.60 | +1.032% | 2 | 924 | -76.796% |
| 2026-09-23 | 63.94 | 63.94 | 63.94 | 63.94 | -4.152% | 2 | 924 | -76.556% |
| 2026-09-22 | 66.50 | 66.71 | 66.50 | 66.71 | +3.651% | 3 | 922 | -77.530% |
| 2026-09-21 | 62.08 | 64.36 | 62.00 | 64.36 | +28.720% | 14 | 922 | -76.709% |
| 2026-09-18 | 50.00 | 50.00 | 50.00 | 50.00 | +5.619% | 30 | 896 | -70.020% |
| 2026-09-17 | 47.31 | 47.88 | 47.00 | 47.34 | +7.615% | 15 | 892 | -68.335% |
| 2026-09-16 | 44.00 | 44.00 | 43.99 | 43.99 | +7.555% | 5 | 890 | -65.924% |
| 2026-09-15 | 40.90 | 40.90 | 40.90 | 40.90 | -5.258% | 1 | 890 | -63.350% |
| 2026-09-14 | 43.17 | 43.17 | 43.17 | 43.17 | -8.789% | 2 | 890 | -65.277% |
| 2026-09-10 | 47.33 | 47.33 | 47.33 | 47.33 | -5.340% | 1 | 892 | -68.329% |
| 2026-09-09 | 51.40 | 51.40 | 50.00 | 50.00 | +11.359% | 2 | 890 | -70.020% |
| 2026-09-02 | 44.90 | 44.90 | 44.90 | 44.90 | -2.370% | 2 | 889 | -66.615% |
| 2026-09-01 | 45.99 | 45.99 | 45.99 | 45.99 | -18.573% | 1 | 888 | -67.406% |
| 2026-08-28 | 55.00 | 56.48 | 55.00 | 56.48 | +15.667% | 6 | 889 | -73.460% |
| 2026-08-26 | 50.00 | 50.01 | 48.83 | 48.83 | -3.764% | 39 | 870 | -69.302% |
| 2026-08-25 | 50.74 | 50.74 | 50.74 | 50.74 | -4.318% | 1 | 870 | -70.457% |
| 2026-08-21 | 54.51 | 54.51 | 53.03 | 53.03 | -20.232% | 2 | 870 | -71.733% |
| 2026-08-17 | 66.37 | 66.48 | 66.37 | 66.48 | +0.727% | 6 | 873 | -77.452% |
| 2026-08-14 | 68.25 | 68.25 | 65.11 | 66.00 | -2.855% | 10 | 865 | -77.288% |
| 2026-08-13 | 68.92 | 68.92 | 67.62 | 67.94 | +9.705% | 3 | 866 | -77.936% |
| 2026-08-12 | 63.60 | 63.60 | 61.93 | 61.93 | +6.299% | 5 | 866 | -75.795% |
| 2026-08-11 | 61.78 | 61.78 | 58.26 | 58.26 | -5.880% | 14 | 873 | -74.271% |
| 2026-08-10 | 61.76 | 61.90 | 61.76 | 61.90 | -1.746% | 4 | 873 | -75.784% |
| 2026-08-07 | 61.80 | 63.20 | 61.80 | 63.00 | +6.257% | 3 | 871 | -76.206% |
| 2026-08-06 | 59.40 | 59.40 | 59.29 | 59.29 | -13.293% | 6 | 870 | -74.717% |
| 2026-08-05 | 70.43 | 70.43 | 68.38 | 68.38 | +1.229% | 603 | 1,025 | -78.078% |
| 2026-08-04 | 57.98 | 67.55 | 57.98 | 67.55 | +84.010% | 638 | 415 | -77.809% |
| 2026-07-29 | 36.71 | 36.71 | 36.71 | 36.71 | -8.271% | 3 | 419 | -59.166% |
| 2026-07-28 | 39.00 | 40.02 | 39.00 | 40.02 | -7.361% | 4 | 416 | -62.544% |
| 2026-07-27 | 44.27 | 44.27 | 43.20 | 43.20 | -15.970% | 2 | 416 | -65.301% |
| 2026-07-23 | 53.63 | 53.63 | 51.41 | 51.41 | -17.121% | 2 | 416 | -70.842% |
| 2026-07-21 | 62.17 | 62.43 | 61.70 | 62.03 | +8.825% | 512 | 327 | -75.834% |
| 2026-07-20 | 57.00 | 57.00 | 57.00 | 57.00 | +5.556% | 1 | 328 | -73.702% |
| 2026-07-17 | 50.44 | 56.06 | 50.44 | 54.00 | -8.984% | 11 | 320 | -72.241% |
| 2026-07-16 | 59.33 | 59.33 | 59.33 | 59.33 | -10.782% | 1 | 320 | -74.735% |
| 2026-07-15 | 64.00 | 66.50 | 64.00 | 66.50 | -3.860% | 2 | 321 | -77.459% |
| 2026-07-14 | 69.17 | 69.17 | 69.17 | 69.17 | +6.415% | 1 | 322 | -78.329% |
| 2026-07-13 | 66.00 | 66.00 | 65.00 | 65.00 | -11.565% | 2 | 321 | -76.938% |
| 2026-07-10 | 73.50 | 73.50 | 73.50 | 73.50 | +5.695% | 1 | 321 | -79.605% |
| 2026-07-09 | 69.54 | 69.54 | 69.54 | 69.54 | +7.847% | 1 | 322 | -78.444% |
| 2026-07-08 | 64.48 | 64.48 | 64.48 | 64.48 | -0.093% | 5 | 327 | -76.752% |
| 2026-07-07 | 63.17 | 64.54 | 63.17 | 64.54 | -12.784% | 7 | 333 | -76.774% |
| 2026-07-06 | 75.00 | 75.00 | 72.75 | 74.00 | +10.332% | 8 | 328 | -79.743% |
| 2026-07-02 | 66.50 | 67.95 | 66.50 | 67.07 | -14.561% | 9 | 329 | -77.650% |
| 2026-07-01 | 78.50 | 78.50 | 78.50 | 78.50 | -5.067% | 2 | 332 | -80.904% |
| 2026-06-30 | 79.90 | 82.69 | 79.90 | 82.69 | +9.436% | 3 | 332 | -81.872% |
| 2026-06-29 | 75.42 | 76.56 | 75.42 | 75.56 | +7.881% | 7 | 328 | -80.161% |
| 2026-06-26 | 69.10 | 70.06 | 69.10 | 70.04 | +3.809% | 3 | 326 | -78.598% |
| 2026-06-24 | 69.40 | 69.40 | 67.47 | 67.47 | -10.040% | 5 | 326 | -77.783% |
| 2026-06-23 | 72.02 | 79.10 | 72.02 | 75.00 | -13.912% | 30 | 321 | -80.013% |
| 2026-06-22 | 87.29 | 87.29 | 87.12 | 87.12 | -0.774% | 6 | 316 | -82.794% |
| 2026-06-18 | 83.88 | 87.80 | 83.88 | 87.80 | +11.139% | 8 | 331 | -82.927% |
| 2026-06-17 | 83.88 | 83.88 | 79.00 | 79.00 | -8.459% | 8 | 329 | -81.025% |
| 2026-06-15 | 84.50 | 87.01 | 84.50 | 86.30 | +13.255% | 9 | 328 | -82.630% |
| 2026-06-12 | 74.94 | 77.00 | 74.73 | 76.20 | +20.398% | 266 | 221 | -80.328% |
| 2026-06-10 | 63.29 | 63.29 | 63.29 | 63.29 | +5.308% | 1 | 226 | -76.315% |
| 2026-06-09 | 60.10 | 60.10 | 60.10 | 60.10 | -16.528% | 1 | 226 | -75.058% |
| 2026-06-08 | 72.67 | 72.67 | 71.03 | 72.00 | +7.784% | 9 | 223 | -79.181% |
| 2026-06-05 | 80.18 | 80.18 | 66.00 | 66.80 | -25.868% | 61 | 182 | -77.560% |
| 2026-06-02 | 90.11 | 90.11 | 90.11 | 90.11 | +6.601% | 1 | 183 | -83.365% |
| 2026-05-29 | 85.26 | 85.26 | 84.44 | 84.53 | +1.306% | 11 | 192 | -82.267% |
| 2026-05-28 | 83.44 | 83.44 | 83.44 | 83.44 | +7.637% | 1 | 191 | -82.035% |
| 2026-05-27 | 77.33 | 77.52 | 75.83 | 77.52 | -0.564% | 12 | 185 | -80.663% |
| 2026-05-26 | 79.57 | 79.57 | 76.04 | 77.96 | +27.552% | 9 | 182 | -80.772% |
| 2026-05-19 | 60.92 | 61.12 | 60.92 | 61.12 | +0.609% | 3 | 183 | -75.474% |
| 2026-05-18 | 61.65 | 61.66 | 60.75 | 60.75 | -12.224% | 6 | 183 | -75.325% |
| 2026-05-15 | 67.17 | 69.21 | 67.17 | 69.21 | -6.080% | 2 | 183 | -78.341% |
| 2026-05-14 | 74.00 | 74.00 | 73.69 | 73.69 | +20.823% | 3 | 183 | -79.658% |
| 2026-05-12 | 59.97 | 60.99 | 59.97 | 60.99 | -11.313% | 14 | 182 | -75.422% |
| 2026-05-11 | 69.06 | 69.06 | 68.59 | 68.77 | +5.169% | 16 | 182 | -78.203% |
| 2026-05-08 | 65.46 | 65.46 | 65.39 | 65.39 | +10.363% | 2 | 167 | -77.076% |
| 2026-05-07 | 59.25 | 59.25 | 59.25 | 59.25 | +8.636% | 5 | 168 | -74.700% |
| 2026-05-06 | 51.82 | 54.54 | 51.82 | 54.54 | +16.763% | 3 | 163 | -72.516% |
| 2026-05-05 | 46.68 | 46.71 | 46.68 | 46.71 | +11.161% | 2 | 161 | -67.908% |
| 2026-05-04 | 41.89 | 42.02 | 41.89 | 42.02 | -2.889% | 2 | 160 | -64.327% |
| 2026-05-01 | 41.23 | 43.45 | 41.15 | 43.27 | +19.563% | 212 | 260 | -65.357% |
| 2026-04-30 | 36.10 | 36.19 | 35.85 | 36.19 | -1.255% | 508 | 260 | -58.580% |
| 2026-04-29 | 36.65 | 36.65 | 36.65 | 36.65 | +5.803% | 1 | 216 | -59.100% |
| 2026-04-28 | 34.64 | 34.64 | 34.64 | 34.64 | -6.857% | 1 | 216 | -56.726% |
| 2026-04-27 | 37.93 | 37.93 | 37.19 | 37.19 | -2.363% | 3 | 215 | -59.693% |
| 2026-04-24 | 35.37 | 38.10 | 35.37 | 38.09 | +12.692% | 7 | 214 | -60.646% |
| 2026-04-23 | 34.10 | 34.10 | 33.80 | 33.80 | +1.715% | 2 | 208 | -55.651% |
| 2026-04-22 | 33.01 | 33.27 | 33.01 | 33.23 | +12.644% | 203 | 207 | -54.890% |
| 2026-04-20 | 29.63 | 29.63 | 29.45 | 29.50 | +56.416% | 4 | 5 | -49.186% |
| 2026-04-14 | 18.86 | 18.86 | 18.86 | 18.86 | +19.216% | 1 | 3 | -20.520% |
| 2026-04-13 | 15.82 | 15.82 | 15.82 | 15.82 | +33.165% | 1 | 3 | -5.247% |
| 2026-04-07 | 11.88 | 11.88 | 11.88 | 11.88 | +4.762% | 1 | 2 | +26.178% |
| 2026-04-01 | 11.34 | 11.34 | 11.34 | 11.34 | 0.000% | 1 | 1 | +32.187% |