QQQ270331C00735000
QQQ Mar 31 2027 735.00 Call
optionOPRA
EODNov 5, 2026
12.32USD-45.171%(-10.15)34Vol926OI
QQQ270331C00735000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.68 | 18.68 | 12.16 | 12.32 | -45.171% | 34 | 896 | 0.000% |
| 2026-11-03 | 22.90 | 23.25 | 22.47 | 22.47 | +0.582% | 5 | 894 | -45.171% |
| 2026-11-02 | 25.07 | 25.07 | 22.34 | 22.34 | -5.499% | 3 | 895 | -44.852% |
| 2026-10-30 | 25.86 | 26.77 | 23.64 | 23.64 | -34.114% | 9 | 895 | -47.885% |
| 2026-10-29 | 35.88 | 35.88 | 35.88 | 35.88 | -12.080% | 1 | 895 | -65.663% |
| 2026-10-28 | 40.75 | 41.00 | 40.75 | 40.81 | +2.822% | 3 | 896 | -69.811% |
| 2026-10-27 | 38.68 | 39.69 | 38.68 | 39.69 | +16.976% | 3 | 896 | -68.959% |
| 2026-10-26 | 33.99 | 33.99 | 33.29 | 33.93 | +2.849% | 4 | 894 | -63.690% |
| 2026-10-23 | 33.15 | 33.23 | 32.99 | 32.99 | -1.610% | 5 | 891 | -62.655% |
| 2026-10-22 | 34.50 | 34.67 | 33.53 | 33.53 | -17.758% | 13 | 892 | -63.257% |
| 2026-10-21 | 41.00 | 41.00 | 40.77 | 40.77 | +4.431% | 49 | 891 | -69.782% |
| 2026-10-20 | 36.18 | 41.00 | 36.18 | 39.04 | -1.910% | 16 | 886 | -68.443% |
| 2026-10-19 | 39.80 | 39.80 | 39.80 | 39.80 | +15.362% | 1 | 887 | -69.045% |
| 2026-10-16 | 39.58 | 39.95 | 34.50 | 34.50 | -21.804% | 204 | 895 | -64.290% |
| 2026-10-15 | 38.70 | 44.12 | 38.70 | 44.12 | -0.631% | 28 | 883 | -72.076% |
| 2026-10-14 | 49.80 | 49.80 | 44.40 | 44.40 | -14.615% | 245 | 719 | -72.252% |
| 2026-10-13 | 52.00 | 52.00 | 52.00 | 52.00 | -11.263% | 1 | 718 | -76.308% |
| 2026-10-08 | 59.00 | 59.00 | 58.60 | 58.60 | -8.337% | 2 | 718 | -78.976% |
| 2026-10-07 | 63.93 | 63.93 | 63.93 | 63.93 | -6.467% | 3 | 718 | -80.729% |
| 2026-10-06 | 69.70 | 69.70 | 68.10 | 68.35 | +3.765% | 5 | 719 | -81.975% |
| 2026-10-05 | 63.26 | 65.87 | 63.26 | 65.87 | +1.887% | 7 | 724 | -81.296% |
| 2026-10-02 | 63.85 | 65.50 | 63.85 | 64.65 | +11.197% | 4 | 724 | -80.944% |
| 2026-10-01 | 57.23 | 58.14 | 55.37 | 58.14 | -0.903% | 4 | 724 | -78.810% |
| 2026-09-30 | 59.00 | 59.00 | 58.67 | 58.67 | +6.595% | 2 | 752 | -79.001% |
| 2026-09-29 | 55.93 | 55.93 | 55.04 | 55.04 | +1.569% | 2 | 751 | -77.616% |
| 2026-09-28 | 55.42 | 55.42 | 51.35 | 54.19 | -8.924% | 125 | 787 | -77.265% |
| 2026-09-25 | 59.91 | 59.91 | 59.50 | 59.50 | +3.966% | 3 | 787 | -79.294% |
| 2026-09-24 | 55.00 | 57.23 | 55.00 | 57.23 | -1.785% | 5 | 782 | -78.473% |
| 2026-09-23 | 58.27 | 58.27 | 58.27 | 58.27 | -3.415% | 1 | 782 | -78.857% |
| 2026-09-22 | 60.20 | 60.33 | 60.20 | 60.33 | +3.181% | 21 | 794 | -79.579% |
| 2026-09-21 | 56.50 | 58.47 | 56.50 | 58.47 | +31.541% | 5 | 791 | -78.929% |
| 2026-09-18 | 44.51 | 44.57 | 44.45 | 44.45 | +5.833% | 124 | 791 | -72.283% |
| 2026-09-17 | 41.50 | 42.00 | 41.50 | 42.00 | +14.817% | 3 | 791 | -70.667% |
| 2026-09-15 | 36.58 | 36.58 | 36.58 | 36.58 | -2.919% | 5 | 791 | -66.320% |
| 2026-09-14 | 37.68 | 37.68 | 37.68 | 37.68 | -18.933% | 1 | 791 | -67.304% |
| 2026-09-08 | 46.48 | 46.48 | 46.48 | 46.48 | +5.469% | 1 | 792 | -73.494% |
| 2026-09-03 | 44.07 | 44.07 | 44.07 | 44.07 | +4.580% | 17 | 775 | -72.044% |
| 2026-09-01 | 40.00 | 42.14 | 40.00 | 42.14 | -6.439% | 4 | 779 | -70.764% |
| 2026-08-31 | 45.04 | 45.04 | 45.04 | 45.04 | -3.863% | 2 | 779 | -72.647% |
| 2026-08-28 | 50.59 | 50.59 | 46.85 | 46.85 | -1.885% | 3 | 778 | -73.703% |
| 2026-08-27 | 49.30 | 49.30 | 47.75 | 47.75 | +9.293% | 3 | 778 | -74.199% |
| 2026-08-26 | 44.78 | 44.79 | 43.69 | 43.69 | +0.183% | 12 | 785 | -71.801% |
| 2026-08-24 | 44.11 | 44.11 | 43.61 | 43.61 | -12.271% | 11 | 785 | -71.750% |
| 2026-08-20 | 49.71 | 49.71 | 49.71 | 49.71 | -16.059% | 1 | 786 | -75.216% |
| 2026-08-17 | 61.58 | 61.58 | 58.89 | 59.22 | -5.096% | 252 | 770 | -79.196% |
| 2026-08-13 | 58.85 | 62.40 | 58.72 | 62.40 | +18.025% | 6 | 770 | -80.256% |
| 2026-08-11 | 53.03 | 53.03 | 52.87 | 52.87 | -7.618% | 11 | 770 | -76.698% |
| 2026-08-10 | 57.23 | 57.23 | 57.23 | 57.23 | +1.095% | 1 | 770 | -78.473% |
| 2026-08-07 | 56.61 | 56.61 | 56.61 | 56.61 | -2.849% | 4 | 770 | -78.237% |
| 2026-08-04 | 58.27 | 58.27 | 58.27 | 58.27 | +42.924% | 2 | 768 | -78.857% |
| 2026-07-31 | 40.77 | 40.77 | 40.77 | 40.77 | +7.516% | 1 | 768 | -69.782% |
| 2026-07-30 | 37.50 | 37.92 | 37.50 | 37.92 | +9.977% | 2 | 767 | -67.511% |
| 2026-07-29 | 33.13 | 34.48 | 33.13 | 34.48 | -25.368% | 4 | 765 | -64.269% |
| 2026-07-23 | 46.20 | 46.20 | 46.20 | 46.20 | -7.950% | 1 | 765 | -73.333% |
| 2026-07-17 | 46.32 | 50.40 | 46.32 | 50.19 | -20.321% | 4 | 765 | -75.453% |
| 2026-07-13 | 62.13 | 62.99 | 62.13 | 62.99 | +12.182% | 10 | 775 | -80.441% |
| 2026-07-08 | 56.13 | 56.15 | 56.13 | 56.15 | -7.785% | 2 | 774 | -78.059% |
| 2026-07-07 | 60.89 | 60.89 | 60.89 | 60.89 | -4.770% | 2 | 774 | -79.767% |
| 2026-07-02 | 63.89 | 63.94 | 63.89 | 63.94 | -10.835% | 6 | 771 | -80.732% |
| 2026-07-01 | 71.71 | 71.71 | 71.71 | 71.71 | +2.195% | 9 | 762 | -82.820% |
| 2026-06-29 | 70.17 | 70.17 | 70.17 | 70.17 | +10.574% | 1 | 761 | -82.443% |
| 2026-06-26 | 64.60 | 64.61 | 63.46 | 63.46 | -4.858% | 53 | 737 | -80.586% |
| 2026-06-25 | 72.50 | 72.50 | 63.40 | 66.70 | -1.112% | 8 | 737 | -81.529% |
| 2026-06-24 | 62.55 | 67.45 | 62.35 | 67.45 | -5.796% | 9 | 737 | -81.735% |
| 2026-06-23 | 68.70 | 73.20 | 68.70 | 71.60 | -12.039% | 9 | 737 | -82.793% |
| 2026-06-22 | 86.37 | 86.37 | 80.25 | 81.40 | -2.234% | 50 | 745 | -84.865% |
| 2026-06-18 | 82.94 | 83.26 | 82.61 | 83.26 | +6.990% | 34 | 774 | -85.203% |
| 2026-06-17 | 78.00 | 78.00 | 77.15 | 77.82 | -0.562% | 30 | 756 | -84.169% |
| 2026-06-16 | 81.04 | 81.04 | 78.11 | 78.26 | +9.409% | 17 | 756 | -84.258% |
| 2026-06-12 | 68.49 | 71.53 | 68.49 | 71.53 | +22.274% | 5 | 756 | -82.776% |
| 2026-06-10 | 58.50 | 58.50 | 58.50 | 58.50 | +11.684% | 1 | 757 | -78.940% |
| 2026-06-09 | 53.89 | 53.89 | 52.33 | 52.38 | -20.031% | 4 | 757 | -76.480% |
| 2026-06-08 | 65.50 | 65.50 | 65.50 | 65.50 | +5.953% | 1 | 757 | -81.191% |
| 2026-06-05 | 73.94 | 73.94 | 61.50 | 61.82 | -19.253% | 9 | 758 | -80.071% |
| 2026-06-04 | 76.20 | 78.77 | 76.20 | 76.56 | -7.803% | 6 | 753 | -83.908% |
| 2026-06-03 | 83.04 | 83.04 | 83.04 | 83.04 | +3.670% | 1 | 753 | -85.164% |
| 2026-06-01 | 77.00 | 80.10 | 77.00 | 80.10 | +2.798% | 3 | 752 | -84.619% |
| 2026-05-29 | 79.31 | 79.31 | 77.92 | 77.92 | +1.909% | 14 | 764 | -84.189% |
| 2026-05-28 | 72.75 | 76.77 | 72.75 | 76.46 | +5.666% | 100 | 794 | -83.887% |
| 2026-05-26 | 72.36 | 72.36 | 72.36 | 72.36 | +23.587% | 1 | 794 | -82.974% |
| 2026-05-21 | 58.52 | 58.60 | 58.52 | 58.55 | +5.801% | 36 | 776 | -78.958% |
| 2026-05-19 | 52.08 | 55.36 | 52.08 | 55.34 | -1.284% | 3 | 776 | -77.738% |
| 2026-05-18 | 55.67 | 56.45 | 55.67 | 56.06 | -10.917% | 4 | 779 | -78.024% |
| 2026-05-15 | 60.54 | 62.95 | 60.54 | 62.93 | -7.727% | 7 | 776 | -80.423% |
| 2026-05-14 | 68.80 | 68.80 | 68.15 | 68.20 | +10.607% | 3 | 776 | -81.935% |
| 2026-05-13 | 61.37 | 61.85 | 61.37 | 61.66 | +19.150% | 91 | 694 | -80.019% |
| 2026-05-07 | 52.17 | 52.17 | 50.51 | 51.75 | +5.419% | 11 | 694 | -76.193% |
| 2026-05-06 | 49.09 | 49.09 | 49.09 | 49.09 | +30.977% | 25 | 699 | -74.903% |
| 2026-05-04 | 38.55 | 39.18 | 37.30 | 37.48 | -4.094% | 510 | 699 | -67.129% |
| 2026-05-01 | 36.80 | 39.08 | 36.80 | 39.08 | +9.775% | 4 | 454 | -68.475% |
| 2026-04-30 | 32.15 | 35.70 | 31.95 | 35.60 | +7.944% | 850 | 454 | -65.393% |
| 2026-04-29 | 32.07 | 33.19 | 32.01 | 32.98 | -2.541% | 4 | 37 | -62.644% |
| 2026-04-27 | 33.44 | 34.62 | 33.44 | 33.84 | -0.646% | 25 | 42 | -63.593% |
| 2026-04-24 | 34.06 | 34.06 | 34.06 | 34.06 | +18.387% | 25 | 37 | -63.829% |
| 2026-04-23 | 28.72 | 28.77 | 28.72 | 28.77 | +0.070% | 2 | 13 | -57.178% |
| 2026-04-22 | 28.75 | 28.75 | 28.75 | 28.75 | +11.650% | 1 | 12 | -57.148% |
| 2026-04-21 | 25.75 | 25.75 | 25.75 | 25.75 | -0.962% | 1 | 12 | -52.155% |
| 2026-04-20 | 26.00 | 26.00 | 26.00 | 26.00 | -4.587% | 1 | 12 | -52.615% |
| 2026-04-17 | 27.25 | 27.25 | 27.25 | 27.25 | +52.150% | 1 | 11 | -54.789% |
| 2026-04-14 | 18.09 | 18.09 | 17.84 | 17.91 | 0.000% | 16 | 10 | -31.212% |