QQQ270331C00730000
QQQ Mar 31 2027 730.00 Call
optionOPRA
EODNov 5, 2026
14.19USD-45.234%(-11.72)647Vol1,994OI
QQQ270331C00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.98 | 22.45 | 12.89 | 14.19 | -45.234% | 647 | 1,624 | 0.000% |
| 2026-11-04 | 25.47 | 29.89 | 24.95 | 25.91 | +3.022% | 186 | 1,541 | -45.234% |
| 2026-11-03 | 24.50 | 25.75 | 24.50 | 25.15 | +8.827% | 42 | 1,521 | -43.579% |
| 2026-11-02 | 28.28 | 29.66 | 23.11 | 23.11 | -14.089% | 89 | 1,534 | -38.598% |
| 2026-10-30 | 30.00 | 30.00 | 25.00 | 26.90 | -19.940% | 488 | 1,149 | -47.249% |
| 2026-10-29 | 38.76 | 39.21 | 32.93 | 33.60 | -23.112% | 156 | 1,124 | -57.768% |
| 2026-10-28 | 43.82 | 46.00 | 42.40 | 43.70 | +2.582% | 51 | 1,140 | -67.529% |
| 2026-10-27 | 39.60 | 43.15 | 39.00 | 42.60 | +12.669% | 55 | 1,179 | -66.690% |
| 2026-10-26 | 37.17 | 39.20 | 35.71 | 37.81 | +7.293% | 42 | 1,194 | -62.470% |
| 2026-10-23 | 34.25 | 37.49 | 33.90 | 35.24 | -2.057% | 123 | 1,190 | -59.733% |
| 2026-10-22 | 39.00 | 39.85 | 34.39 | 35.98 | -20.044% | 170 | 1,106 | -60.561% |
| 2026-10-21 | 44.05 | 46.75 | 43.00 | 45.00 | +11.111% | 130 | 1,060 | -68.467% |
| 2026-10-20 | 39.00 | 43.48 | 37.60 | 40.50 | -2.831% | 40 | 1,049 | -64.963% |
| 2026-10-19 | 40.98 | 44.00 | 39.99 | 41.68 | +12.649% | 53 | 1,057 | -65.955% |
| 2026-10-16 | 45.25 | 45.25 | 36.50 | 37.00 | -21.360% | 276 | 906 | -61.649% |
| 2026-10-15 | 43.06 | 47.56 | 41.45 | 47.05 | -0.947% | 182 | 823 | -69.841% |
| 2026-10-14 | 53.95 | 54.00 | 47.00 | 47.50 | -16.973% | 267 | 707 | -70.126% |
| 2026-10-13 | 55.00 | 58.18 | 54.84 | 57.21 | -4.010% | 170 | 593 | -75.197% |
| 2026-10-12 | 61.00 | 61.30 | 58.58 | 59.60 | -6.480% | 57 | 569 | -76.191% |
| 2026-10-09 | 64.78 | 65.00 | 62.50 | 63.73 | +4.475% | 20 | 578 | -77.734% |
| 2026-10-08 | 62.11 | 62.11 | 60.47 | 61.00 | -16.128% | 39 | 555 | -76.738% |
| 2026-10-06 | 71.56 | 72.73 | 71.56 | 72.73 | +9.319% | 10 | 562 | -80.489% |
| 2026-10-05 | 67.44 | 67.44 | 66.53 | 66.53 | -2.876% | 5 | 562 | -78.671% |
| 2026-10-02 | 66.50 | 68.50 | 66.50 | 68.50 | +11.455% | 2 | 563 | -79.285% |
| 2026-09-30 | 60.14 | 61.94 | 60.14 | 61.46 | +6.130% | 3 | 566 | -76.912% |
| 2026-09-29 | 58.03 | 58.07 | 57.60 | 57.91 | +3.651% | 4 | 566 | -75.496% |
| 2026-09-28 | 56.79 | 56.79 | 55.74 | 55.87 | -10.565% | 8 | 558 | -74.602% |
| 2026-09-25 | 62.47 | 62.47 | 62.47 | 62.47 | +3.461% | 1 | 558 | -77.285% |
| 2026-09-23 | 60.38 | 60.38 | 60.38 | 60.38 | -6.388% | 1 | 559 | -76.499% |
| 2026-09-22 | 63.14 | 64.50 | 63.14 | 64.50 | +9.248% | 2 | 560 | -78.000% |
| 2026-09-21 | 54.35 | 59.04 | 54.35 | 59.04 | +24.900% | 2 | 561 | -75.965% |
| 2026-09-18 | 46.20 | 47.31 | 44.75 | 47.27 | +6.034% | 5 | 559 | -69.981% |
| 2026-09-17 | 43.45 | 44.95 | 43.45 | 44.58 | +16.855% | 29 | 556 | -68.170% |
| 2026-09-16 | 41.35 | 41.55 | 38.15 | 38.15 | -3.295% | 6 | 553 | -62.805% |
| 2026-09-15 | 39.45 | 39.45 | 39.45 | 39.45 | -8.702% | 1 | 553 | -64.030% |
| 2026-09-14 | 40.09 | 43.38 | 40.09 | 43.21 | -5.717% | 9 | 549 | -67.160% |
| 2026-09-11 | 45.90 | 46.30 | 45.83 | 45.83 | +1.844% | 8 | 550 | -69.038% |
| 2026-09-10 | 42.60 | 45.00 | 42.60 | 45.00 | -7.388% | 3 | 549 | -68.467% |
| 2026-09-09 | 48.59 | 48.59 | 48.59 | 48.59 | +1.166% | 1 | 548 | -70.796% |
| 2026-09-03 | 46.74 | 48.03 | 46.63 | 48.03 | +11.828% | 3 | 549 | -70.456% |
| 2026-09-01 | 42.95 | 42.95 | 42.95 | 42.95 | -10.521% | 1 | 549 | -66.962% |
| 2026-08-31 | 47.39 | 48.00 | 47.39 | 48.00 | -3.030% | 3 | 550 | -70.438% |
| 2026-08-28 | 51.55 | 53.78 | 48.88 | 49.50 | -2.998% | 5 | 551 | -71.333% |
| 2026-08-27 | 51.03 | 51.03 | 51.03 | 51.03 | +7.206% | 1 | 552 | -72.193% |
| 2026-08-26 | 47.34 | 47.60 | 46.21 | 47.60 | +1.406% | 21 | 542 | -70.189% |
| 2026-08-25 | 46.96 | 46.96 | 46.94 | 46.94 | -6.994% | 2 | 542 | -69.770% |
| 2026-08-21 | 49.00 | 50.47 | 49.00 | 50.47 | +2.644% | 9 | 545 | -71.884% |
| 2026-08-20 | 50.55 | 50.55 | 49.17 | 49.17 | -8.944% | 2 | 550 | -71.141% |
| 2026-08-19 | 54.30 | 54.80 | 54.00 | 54.00 | -13.350% | 20 | 553 | -73.722% |
| 2026-08-17 | 64.50 | 64.50 | 62.32 | 62.32 | -0.796% | 21 | 540 | -77.230% |
| 2026-08-14 | 63.77 | 63.77 | 62.82 | 62.82 | -3.011% | 5 | 544 | -77.412% |
| 2026-08-13 | 61.56 | 65.56 | 61.56 | 64.77 | +9.040% | 30 | 567 | -78.092% |
| 2026-08-12 | 60.28 | 60.28 | 59.40 | 59.40 | +6.969% | 23 | 551 | -76.111% |
| 2026-08-11 | 58.50 | 58.50 | 55.53 | 55.53 | -5.465% | 8 | 551 | -74.446% |
| 2026-08-10 | 60.00 | 60.00 | 58.60 | 58.74 | +4.520% | 4 | 551 | -75.843% |
| 2026-08-06 | 58.75 | 58.75 | 56.20 | 56.20 | -6.396% | 602 | 886 | -74.751% |
| 2026-08-05 | 67.68 | 67.68 | 60.04 | 60.04 | -7.631% | 603 | 286 | -76.366% |
| 2026-08-04 | 58.40 | 65.00 | 58.40 | 65.00 | +53.193% | 3 | 285 | -78.169% |
| 2026-07-31 | 42.43 | 42.43 | 42.43 | 42.43 | +2.811% | 1 | 284 | -66.557% |
| 2026-07-30 | 41.27 | 41.27 | 41.27 | 41.27 | +31.853% | 2 | 282 | -65.617% |
| 2026-07-29 | 34.87 | 35.11 | 31.30 | 31.30 | -25.405% | 5 | 303 | -54.665% |
| 2026-07-27 | 44.00 | 44.00 | 40.66 | 41.96 | -20.213% | 43 | 278 | -66.182% |
| 2026-07-17 | 48.62 | 53.28 | 48.36 | 52.59 | -8.523% | 9 | 278 | -73.018% |
| 2026-07-16 | 57.49 | 57.49 | 57.49 | 57.49 | -10.521% | 2 | 280 | -75.317% |
| 2026-07-13 | 64.25 | 64.25 | 64.25 | 64.25 | +9.604% | 1 | 280 | -77.914% |
| 2026-07-08 | 58.58 | 58.62 | 58.58 | 58.62 | -3.807% | 2 | 282 | -75.793% |
| 2026-07-07 | 66.00 | 66.00 | 60.70 | 60.94 | -4.273% | 5 | 283 | -76.715% |
| 2026-07-02 | 75.68 | 75.68 | 63.66 | 63.66 | -13.973% | 15 | 282 | -77.710% |
| 2026-07-01 | 75.30 | 77.29 | 74.00 | 74.00 | -9.202% | 5 | 283 | -80.824% |
| 2026-06-30 | 81.50 | 81.50 | 81.50 | 81.50 | +14.805% | 1 | 284 | -82.589% |
| 2026-06-29 | 68.00 | 70.99 | 68.00 | 70.99 | +11.795% | 3 | 283 | -80.011% |
| 2026-06-26 | 67.40 | 67.41 | 63.50 | 63.50 | -10.626% | 3 | 282 | -77.654% |
| 2026-06-25 | 71.05 | 71.05 | 71.05 | 71.05 | +9.527% | 1 | 281 | -80.028% |
| 2026-06-24 | 65.11 | 65.11 | 64.87 | 64.87 | -12.704% | 2 | 281 | -78.125% |
| 2026-06-23 | 72.00 | 75.82 | 72.00 | 74.31 | -10.824% | 11 | 286 | -80.904% |
| 2026-06-22 | 83.33 | 83.33 | 83.33 | 83.33 | -4.075% | 5 | 286 | -82.971% |
| 2026-06-18 | 83.50 | 86.87 | 80.70 | 86.87 | +15.060% | 12 | 289 | -83.665% |
| 2026-06-17 | 81.70 | 81.70 | 75.50 | 75.50 | -3.205% | 15 | 320 | -81.205% |
| 2026-06-16 | 80.00 | 80.00 | 78.00 | 78.00 | -9.302% | 80 | 296 | -81.808% |
| 2026-06-15 | 82.79 | 86.77 | 82.79 | 86.00 | +18.932% | 66 | 326 | -83.500% |
| 2026-06-12 | 72.31 | 72.31 | 72.31 | 72.31 | +19.521% | 1 | 326 | -80.376% |
| 2026-06-11 | 60.43 | 60.50 | 60.43 | 60.50 | +2.248% | 2 | 326 | -76.545% |
| 2026-06-10 | 64.61 | 64.61 | 59.17 | 59.17 | -5.176% | 2 | 326 | -76.018% |
| 2026-06-09 | 61.73 | 62.40 | 58.00 | 62.40 | +2.750% | 31 | 299 | -77.260% |
| 2026-06-05 | 77.33 | 77.33 | 60.73 | 60.73 | -28.291% | 43 | 294 | -76.634% |
| 2026-06-04 | 80.75 | 84.69 | 79.10 | 84.69 | -2.890% | 14 | 292 | -83.245% |
| 2026-06-03 | 86.17 | 87.21 | 86.17 | 87.21 | +8.524% | 3 | 292 | -83.729% |
| 2026-06-01 | 79.41 | 80.36 | 79.41 | 80.36 | -0.790% | 3 | 291 | -82.342% |
| 2026-05-29 | 81.00 | 81.00 | 81.00 | 81.00 | +2.273% | 3 | 290 | -82.481% |
| 2026-05-28 | 77.00 | 79.20 | 77.00 | 79.20 | +6.523% | 3 | 291 | -82.083% |
| 2026-05-27 | 75.64 | 75.76 | 72.97 | 74.35 | +1.363% | 8 | 290 | -80.915% |
| 2026-05-26 | 74.23 | 74.23 | 73.35 | 73.35 | +30.679% | 6 | 290 | -80.654% |
| 2026-05-19 | 56.13 | 56.13 | 56.13 | 56.13 | +1.226% | 24 | 302 | -74.719% |
| 2026-05-18 | 62.90 | 62.90 | 55.45 | 55.45 | -16.541% | 26 | 277 | -74.409% |
| 2026-05-15 | 64.88 | 66.44 | 64.88 | 66.44 | -6.423% | 2 | 277 | -78.642% |
| 2026-05-14 | 71.00 | 71.00 | 71.00 | 71.00 | +3.635% | 3 | 277 | -80.014% |
| 2026-05-13 | 65.05 | 68.51 | 65.05 | 68.51 | +22.976% | 4 | 271 | -79.288% |
| 2026-05-12 | 55.71 | 55.71 | 55.71 | 55.71 | -13.116% | 1 | 271 | -74.529% |
| 2026-05-11 | 64.14 | 64.14 | 64.12 | 64.12 | +6.071% | 3 | 271 | -77.870% |
| 2026-05-08 | 58.84 | 60.45 | 58.84 | 60.45 | +10.270% | 3 | 268 | -76.526% |
| 2026-05-07 | 54.35 | 54.82 | 54.35 | 54.82 | +2.257% | 16 | 268 | -74.115% |
| 2026-05-06 | 50.22 | 53.61 | 50.22 | 53.61 | +19.160% | 8 | 272 | -73.531% |
| 2026-05-05 | 44.56 | 44.99 | 44.56 | 44.99 | +13.268% | 24 | 273 | -68.460% |
| 2026-05-04 | 41.08 | 41.08 | 39.72 | 39.72 | -3.895% | 399 | 273 | -64.275% |
| 2026-05-01 | 40.72 | 41.33 | 40.72 | 41.33 | +9.862% | 3 | 373 | -65.667% |
| 2026-04-30 | 35.89 | 37.67 | 33.30 | 37.62 | +7.917% | 29 | 373 | -62.281% |
| 2026-04-29 | 33.50 | 35.30 | 33.50 | 34.86 | -4.204% | 743 | 391 | -59.294% |
| 2026-04-27 | 35.44 | 36.39 | 35.44 | 36.39 | +7.695% | 21 | 45 | -61.006% |
| 2026-04-24 | 33.79 | 33.79 | 33.79 | 33.79 | +8.824% | 1 | 24 | -58.005% |
| 2026-04-22 | 31.05 | 31.05 | 31.05 | 31.05 | +12.909% | 1 | 24 | -54.300% |
| 2026-04-21 | 27.50 | 27.50 | 27.50 | 27.50 | -4.014% | 1 | 24 | -48.400% |
| 2026-04-20 | 28.65 | 28.65 | 28.65 | 28.65 | -2.881% | 1 | 24 | -50.471% |
| 2026-04-17 | 29.06 | 29.50 | 29.06 | 29.50 | +53.088% | 4 | 23 | -51.898% |
| 2026-04-14 | 19.27 | 19.27 | 19.27 | 19.27 | +27.111% | 2 | 19 | -26.362% |
| 2026-04-10 | 15.16 | 15.16 | 15.16 | 15.16 | +43.019% | 16 | 20 | -6.398% |
| 2026-04-02 | 10.89 | 10.89 | 10.60 | 10.60 | +1.825% | 3 | 1 | +33.868% |
| 2026-04-01 | 10.41 | 10.41 | 10.41 | 10.41 | 0.000% | 1 | 0 | +36.311% |