QQQ270331C00740000
QQQ Mar 31 2027 740.00 Call
optionOPRA
EODNov 5, 2026
10.70USD-50.233%(-10.80)96Vol2,674OI
QQQ270331C00740000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.3200 | 18.3200 | 10.5400 | 10.7000 | -50.233% | 96 | 2,602 | 0.000% |
| 2026-11-04 | 24.0000 | 24.0000 | 21.5000 | 21.5000 | +3.664% | 28 | 2,600 | -50.233% |
| 2026-11-03 | 21.4200 | 21.9700 | 20.7400 | 20.7400 | +5.655% | 13 | 2,599 | -48.409% |
| 2026-11-02 | 24.0000 | 24.4000 | 19.6300 | 19.6300 | -12.833% | 60 | 2,574 | -45.492% |
| 2026-10-30 | 24.6200 | 25.0200 | 21.3400 | 22.5200 | -28.508% | 82 | 2,541 | -52.487% |
| 2026-10-29 | 32.5000 | 33.7700 | 31.5000 | 31.5000 | -22.889% | 11 | 2,535 | -66.032% |
| 2026-10-28 | 38.1300 | 40.8500 | 37.1300 | 40.8500 | +10.197% | 12 | 2,537 | -73.807% |
| 2026-10-27 | 34.1000 | 37.4500 | 34.1000 | 37.0700 | +12.846% | 12 | 2,539 | -71.136% |
| 2026-10-26 | 31.9000 | 33.5000 | 30.9900 | 32.8500 | +7.423% | 22 | 2,537 | -67.428% |
| 2026-10-23 | 30.2400 | 32.1000 | 30.2400 | 30.5800 | +2.617% | 61 | 2,520 | -65.010% |
| 2026-10-22 | 33.6000 | 34.3600 | 29.8000 | 29.8000 | -27.086% | 465 | 2,390 | -64.094% |
| 2026-10-21 | 38.8300 | 40.8700 | 38.8300 | 40.8700 | +10.459% | 2 | 2,393 | -73.819% |
| 2026-10-19 | 35.2000 | 38.3600 | 35.0600 | 37.0000 | +11.749% | 299 | 2,149 | -71.081% |
| 2026-10-16 | 37.1000 | 37.8800 | 32.1000 | 33.1100 | -20.428% | 27 | 2,146 | -67.683% |
| 2026-10-15 | 37.3700 | 41.6100 | 37.3700 | 41.6100 | -2.094% | 8 | 2,145 | -74.285% |
| 2026-10-14 | 47.2400 | 47.3300 | 41.5000 | 42.5000 | -14.641% | 38 | 2,136 | -74.824% |
| 2026-10-13 | 49.3000 | 49.7900 | 49.3000 | 49.7900 | -7.367% | 42 | 2,097 | -78.510% |
| 2026-10-12 | 53.2700 | 53.7500 | 53.2700 | 53.7500 | -4.359% | 4 | 2,094 | -80.093% |
| 2026-10-09 | 56.2000 | 56.2000 | 56.2000 | 56.2000 | +2.611% | 1 | 2,095 | -80.961% |
| 2026-10-08 | 60.7100 | 60.7100 | 53.0400 | 54.7700 | -9.665% | 8 | 2,095 | -80.464% |
| 2026-10-07 | 60.8700 | 60.8700 | 60.6300 | 60.6300 | -6.450% | 5 | 2,094 | -82.352% |
| 2026-10-06 | 65.0000 | 66.0900 | 64.8100 | 64.8100 | +8.017% | 6 | 2,096 | -83.490% |
| 2026-10-05 | 59.8900 | 60.0000 | 59.8900 | 60.0000 | +0.671% | 2 | 2,096 | -82.167% |
| 2026-10-02 | 59.9700 | 62.3000 | 58.5000 | 59.6000 | +8.364% | 11 | 2,097 | -82.047% |
| 2026-10-01 | 54.9700 | 55.0000 | 51.5400 | 55.0000 | +2.612% | 141 | 2,032 | -80.545% |
| 2026-09-30 | 55.5000 | 55.5900 | 53.6000 | 53.6000 | +6.181% | 13 | 2,023 | -80.037% |
| 2026-09-29 | 52.6700 | 52.6700 | 50.4800 | 50.4800 | -1.020% | 5 | 2,019 | -78.803% |
| 2026-09-28 | 50.5500 | 52.4700 | 49.2500 | 51.0000 | -10.448% | 7 | 2,019 | -79.020% |
| 2026-09-25 | 57.0600 | 57.0600 | 56.9500 | 56.9500 | +3.077% | 2 | 2,022 | -81.212% |
| 2026-09-24 | 51.2100 | 55.2500 | 51.2100 | 55.2500 | +1.637% | 37 | 2,015 | -80.633% |
| 2026-09-23 | 56.5400 | 56.5400 | 53.3500 | 54.3600 | -4.380% | 43 | 2,018 | -80.316% |
| 2026-09-22 | 56.8800 | 57.3200 | 56.4000 | 56.8500 | +3.855% | 26 | 2,007 | -81.179% |
| 2026-09-21 | 47.6900 | 54.7400 | 47.6900 | 54.7400 | +30.957% | 39 | 2,013 | -80.453% |
| 2026-09-18 | 40.4300 | 41.8000 | 40.4300 | 41.8000 | +6.011% | 3 | 2,013 | -74.402% |
| 2026-09-17 | 38.7800 | 39.6600 | 38.7800 | 39.4300 | +22.074% | 4 | 2,012 | -72.863% |
| 2026-09-16 | 36.5100 | 36.5100 | 32.3000 | 32.3000 | -6.566% | 6 | 2,011 | -66.873% |
| 2026-09-15 | 34.5700 | 34.5700 | 34.5700 | 34.5700 | -6.187% | 1 | 2,010 | -69.048% |
| 2026-09-14 | 36.0900 | 36.8500 | 34.8100 | 36.8500 | -9.236% | 5 | 2,008 | -70.963% |
| 2026-09-11 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | +6.144% | 3 | 2,008 | -73.645% |
| 2026-09-10 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | -10.484% | 1 | 2,008 | -72.026% |
| 2026-09-08 | 42.7300 | 42.7300 | 42.7300 | 42.7300 | +3.663% | 1 | 2,008 | -74.959% |
| 2026-09-04 | 42.4800 | 42.4800 | 41.2200 | 41.2200 | -1.646% | 4 | 2,006 | -74.042% |
| 2026-09-03 | 39.6500 | 41.9100 | 39.2400 | 41.9100 | +13.332% | 7 | 2,008 | -74.469% |
| 2026-09-02 | 37.4400 | 37.4400 | 36.9800 | 36.9800 | -19.991% | 3 | 2,007 | -71.065% |
| 2026-08-27 | 46.3400 | 46.7400 | 46.2200 | 46.2200 | +9.112% | 4 | 2,008 | -76.850% |
| 2026-08-26 | 42.4700 | 42.4700 | 42.3600 | 42.3600 | +0.905% | 2 | 2,008 | -74.740% |
| 2026-08-25 | 41.3600 | 42.0600 | 41.3600 | 41.9800 | -11.788% | 3 | 2,009 | -74.512% |
| 2026-08-19 | 47.5900 | 47.5900 | 47.5900 | 47.5900 | -6.116% | 1 | 2,009 | -77.516% |
| 2026-08-18 | 50.6900 | 50.6900 | 50.6900 | 50.6900 | -15.755% | 3 | 2,009 | -78.891% |
| 2026-08-13 | 59.8600 | 60.1700 | 59.8100 | 60.1700 | +9.719% | 3 | 2,010 | -82.217% |
| 2026-08-12 | 54.8400 | 54.8400 | 54.8400 | 54.8400 | +9.352% | 1 | 2,011 | -80.489% |
| 2026-08-11 | 50.1500 | 50.1500 | 50.1500 | 50.1500 | -12.033% | 1 | 2,010 | -78.664% |
| 2026-08-05 | 58.8800 | 58.8800 | 57.0100 | 57.0100 | +2.721% | 5 | 2,012 | -81.231% |
| 2026-08-04 | 53.3000 | 55.5000 | 53.3000 | 55.5000 | +40.720% | 2 | 2,012 | -80.721% |
| 2026-07-31 | 39.2700 | 39.6900 | 39.1700 | 39.4400 | +8.084% | 5 | 2,010 | -72.870% |
| 2026-07-30 | 36.4900 | 36.4900 | 36.4900 | 36.4900 | +11.590% | 2 | 2,009 | -70.677% |
| 2026-07-29 | 32.7000 | 32.7000 | 30.2500 | 32.7000 | -10.140% | 4 | 2,009 | -67.278% |
| 2026-07-27 | 36.3900 | 36.3900 | 36.3900 | 36.3900 | -17.145% | 2 | 2,009 | -70.596% |
| 2026-07-23 | 43.9200 | 43.9200 | 43.9200 | 43.9200 | -18.121% | 1 | 2,008 | -75.638% |
| 2026-07-21 | 53.6400 | 53.6400 | 53.6400 | 53.6400 | +13.476% | 2 | 2,008 | -80.052% |
| 2026-07-17 | 44.3000 | 49.6000 | 44.3000 | 47.2700 | -10.524% | 9 | 2,005 | -77.364% |
| 2026-07-16 | 54.0000 | 54.0000 | 52.8300 | 52.8300 | -11.478% | 13 | 2,005 | -79.746% |
| 2026-07-15 | 59.6800 | 59.6800 | 59.6800 | 59.6800 | -6.910% | 2 | 2,005 | -82.071% |
| 2026-07-09 | 64.9200 | 64.9200 | 64.1100 | 64.1100 | +19.564% | 5 | 2,005 | -83.310% |
| 2026-07-08 | 53.7400 | 53.7400 | 53.6200 | 53.6200 | -18.137% | 6 | 2,002 | -80.045% |
| 2026-07-06 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | +11.338% | 1 | 2,003 | -83.664% |
| 2026-07-02 | 69.6000 | 69.6000 | 58.8300 | 58.8300 | -21.758% | 5 | 2,001 | -81.812% |
| 2026-06-30 | 73.5000 | 75.1900 | 73.5000 | 75.1900 | +26.796% | 11 | 1,992 | -85.769% |
| 2026-06-26 | 63.1000 | 63.1000 | 59.3000 | 59.3000 | -1.265% | 181 | 1,959 | -81.956% |
| 2026-06-24 | 60.0900 | 60.0900 | 60.0600 | 60.0600 | -9.793% | 2 | 1,959 | -82.184% |
| 2026-06-23 | 68.3100 | 70.4700 | 66.5800 | 66.5800 | -15.185% | 22 | 1,974 | -83.929% |
| 2026-06-22 | 78.7000 | 78.7000 | 78.5000 | 78.5000 | -2.533% | 3 | 1,974 | -86.369% |
| 2026-06-18 | 76.0000 | 80.5400 | 76.0000 | 80.5400 | +17.371% | 31 | 1,983 | -86.715% |
| 2026-06-17 | 68.6200 | 68.6200 | 68.6200 | 68.6200 | -9.888% | 1 | 1,984 | -84.407% |
| 2026-06-16 | 79.4600 | 80.7300 | 76.1500 | 76.1500 | -5.673% | 4 | 1,984 | -85.949% |
| 2026-06-15 | 78.0000 | 80.7300 | 78.0000 | 80.7300 | +20.295% | 6 | 1,988 | -86.746% |
| 2026-06-12 | 67.3600 | 67.7100 | 67.1100 | 67.1100 | +3.230% | 27 | 1,979 | -84.056% |
| 2026-06-11 | 55.6600 | 65.0100 | 55.6600 | 65.0100 | +19.350% | 31 | 1,966 | -83.541% |
| 2026-06-10 | 56.0600 | 56.0600 | 54.4700 | 54.4700 | -3.865% | 9 | 1,969 | -80.356% |
| 2026-06-09 | 56.8300 | 58.8100 | 53.3100 | 56.6600 | -1.904% | 5 | 1,966 | -81.115% |
| 2026-06-05 | 70.0000 | 70.0000 | 57.7600 | 57.7600 | -25.768% | 9 | 1,966 | -81.475% |
| 2026-06-04 | 74.8300 | 77.8100 | 74.1900 | 77.8100 | -4.305% | 5 | 1,964 | -86.249% |
| 2026-06-03 | 82.0800 | 82.0800 | 80.0000 | 81.3100 | +1.056% | 9 | 1,960 | -86.840% |
| 2026-06-02 | 80.4600 | 80.4600 | 80.4600 | 80.4600 | +1.913% | 8 | 1,960 | -86.701% |
| 2026-06-01 | 75.1900 | 80.2400 | 75.1900 | 78.9500 | +5.337% | 7 | 1,959 | -86.447% |
| 2026-05-29 | 77.4500 | 77.4500 | 74.9500 | 74.9500 | +1.174% | 23 | 1,959 | -85.724% |
| 2026-05-28 | 74.0800 | 74.0800 | 74.0800 | 74.0800 | +8.829% | 150 | 2,110 | -85.556% |
| 2026-05-27 | 67.9700 | 68.0700 | 67.9700 | 68.0700 | -0.073% | 2 | 2,144 | -84.281% |
| 2026-05-26 | 66.6500 | 69.9100 | 66.6500 | 68.1200 | +11.017% | 80 | 2,159 | -84.292% |
| 2026-05-22 | 61.3400 | 61.3800 | 61.3400 | 61.3600 | +9.944% | 8 | 2,155 | -82.562% |
| 2026-05-21 | 55.9600 | 55.9600 | 55.8100 | 55.8100 | +13.898% | 4 | 2,153 | -80.828% |
| 2026-05-19 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -3.959% | 1 | 2,152 | -78.163% |
| 2026-05-18 | 56.7300 | 56.7300 | 50.9000 | 51.0200 | -16.607% | 9 | 2,150 | -79.028% |
| 2026-05-15 | 58.1600 | 61.1800 | 58.1600 | 61.1800 | -8.741% | 2 | 2,150 | -82.511% |
| 2026-05-14 | 63.5000 | 67.0400 | 63.5000 | 67.0400 | +12.634% | 23 | 2,150 | -84.039% |
| 2026-05-13 | 56.4000 | 59.5200 | 56.4000 | 59.5200 | +9.714% | 154 | 1,988 | -82.023% |
| 2026-05-12 | 56.2100 | 56.7900 | 50.3300 | 54.2500 | -10.108% | 5 | 1,988 | -80.276% |
| 2026-05-11 | 60.3500 | 60.3500 | 60.3500 | 60.3500 | +4.124% | 10 | 1,988 | -82.270% |
| 2026-05-08 | 58.4100 | 58.4100 | 57.6900 | 57.9600 | +20.374% | 27 | 1,995 | -81.539% |
| 2026-05-07 | 51.3500 | 51.3500 | 48.0900 | 48.1500 | -0.145% | 7 | 2,012 | -77.778% |
| 2026-05-06 | 44.7900 | 48.2200 | 44.7900 | 48.2200 | +17.552% | 16 | 2,014 | -77.810% |
| 2026-05-05 | 40.4400 | 41.1100 | 40.4400 | 41.0200 | +14.326% | 75 | 2,004 | -73.915% |
| 2026-05-04 | 35.8400 | 36.4300 | 35.6000 | 35.8800 | +12.125% | 64 | 2,003 | -70.178% |
| 2026-04-30 | 31.0300 | 32.0000 | 30.9900 | 32.0000 | +3.060% | 23 | 1,984 | -66.563% |
| 2026-04-29 | 30.8300 | 31.4500 | 30.0400 | 31.0500 | +6.263% | 3,331 | 1,964 | -65.539% |
| 2026-04-28 | 29.1000 | 29.2200 | 29.1000 | 29.2200 | -8.315% | 3 | 42 | -63.381% |
| 2026-04-24 | 30.5700 | 31.8700 | 30.5700 | 31.8700 | +14.148% | 11 | 39 | -66.426% |
| 2026-04-23 | 27.8400 | 27.9200 | 27.8400 | 27.9200 | +1.749% | 25 | 28 | -61.676% |
| 2026-04-22 | 27.4400 | 27.4400 | 27.4400 | 27.4400 | +8.846% | 1 | 7 | -61.006% |
| 2026-04-17 | 25.4900 | 25.4900 | 25.2100 | 25.2100 | +54.853% | 8 | 6 | -57.557% |
| 2026-04-14 | 15.2500 | 16.2800 | 15.2500 | 16.2800 | +77.729% | 2 | 2 | -34.275% |
| 2026-04-06 | 9.1100 | 9.2200 | 9.1100 | 9.1600 | 0.000% | 4 | 2 | +16.812% |