QQQ270331C00745000
QQQ Mar 31 2027 745.00 Call
optionOPRA
EODNov 5, 2026
10.12USD-49.476%(-9.91)40Vol1,949OI
QQQ270331C00745000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.5000 | 16.5000 | 10.1200 | 10.1200 | -49.476% | 40 | 1,939 | 0.000% |
| 2026-11-04 | 21.1300 | 21.1300 | 20.0000 | 20.0300 | +11.526% | 3 | 1,937 | -49.476% |
| 2026-11-02 | 21.5000 | 23.3800 | 17.9600 | 17.9600 | -10.290% | 6 | 1,936 | -43.653% |
| 2026-10-30 | 22.7300 | 23.0200 | 19.9100 | 20.0200 | -36.038% | 13 | 1,932 | -49.451% |
| 2026-10-29 | 31.3200 | 31.3200 | 31.3000 | 31.3000 | -8.211% | 2 | 1,931 | -67.668% |
| 2026-10-28 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +0.206% | 1 | 1,932 | -70.323% |
| 2026-10-27 | 31.6700 | 34.0300 | 31.6700 | 34.0300 | +8.272% | 2 | 1,933 | -70.262% |
| 2026-10-26 | 29.3800 | 31.4300 | 29.3800 | 31.4300 | +11.257% | 2 | 1,932 | -67.801% |
| 2026-10-22 | 29.4000 | 29.5500 | 28.2500 | 28.2500 | -24.647% | 5 | 1,945 | -64.177% |
| 2026-10-21 | 37.4900 | 37.4900 | 37.4900 | 37.4900 | +20.935% | 14 | 1,945 | -73.006% |
| 2026-10-20 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -9.011% | 1 | 1,944 | -67.355% |
| 2026-10-19 | 34.0200 | 34.0700 | 34.0200 | 34.0700 | +13.567% | 2 | 1,943 | -70.296% |
| 2026-10-16 | 32.0000 | 32.2500 | 30.0000 | 30.0000 | -21.053% | 19 | 1,945 | -66.267% |
| 2026-10-15 | 33.5400 | 38.0000 | 33.5400 | 38.0000 | -1.733% | 4 | 1,945 | -73.368% |
| 2026-10-14 | 40.3200 | 40.3700 | 38.6700 | 38.6700 | -16.335% | 15 | 1,954 | -73.830% |
| 2026-10-13 | 46.2200 | 46.2200 | 46.2200 | 46.2200 | -6.323% | 1 | 1,953 | -78.105% |
| 2026-10-12 | 51.8900 | 51.8900 | 49.3400 | 49.3400 | -7.430% | 10 | 1,950 | -79.489% |
| 2026-10-09 | 54.8600 | 55.0000 | 53.2900 | 53.3000 | +2.362% | 16 | 1,946 | -81.013% |
| 2026-10-08 | 56.9400 | 58.2200 | 51.4900 | 52.0700 | -10.870% | 12 | 1,944 | -80.565% |
| 2026-10-07 | 56.6000 | 58.4200 | 56.6000 | 58.4200 | -6.393% | 6 | 1,943 | -82.677% |
| 2026-10-06 | 62.3900 | 64.0000 | 62.3900 | 62.4100 | +5.762% | 16 | 1,933 | -83.785% |
| 2026-10-05 | 56.7800 | 59.0100 | 56.7800 | 59.0100 | +6.420% | 6 | 1,935 | -82.850% |
| 2026-10-02 | 56.7700 | 58.8300 | 55.1000 | 55.4500 | +6.635% | 15 | 1,933 | -81.749% |
| 2026-10-01 | 52.0000 | 52.8000 | 49.0000 | 52.0000 | 0.000% | 26 | 1,935 | -80.538% |
| 2026-09-30 | 50.0000 | 52.6700 | 50.0000 | 52.0000 | +6.996% | 22 | 1,930 | -80.538% |
| 2026-09-29 | 50.1100 | 50.1100 | 48.6000 | 48.6000 | -1.260% | 12 | 1,931 | -79.177% |
| 2026-09-28 | 49.0000 | 50.0000 | 47.3500 | 49.2200 | -9.088% | 23 | 1,923 | -79.439% |
| 2026-09-25 | 53.1900 | 54.1400 | 51.3000 | 54.1400 | +4.115% | 18 | 1,918 | -81.308% |
| 2026-09-24 | 51.0000 | 52.4500 | 51.0000 | 52.0000 | +2.403% | 9 | 1,919 | -80.538% |
| 2026-09-23 | 51.3300 | 51.6600 | 50.7800 | 50.7800 | -6.050% | 7 | 1,916 | -80.071% |
| 2026-09-22 | 54.9500 | 54.9500 | 53.4500 | 54.0500 | +7.306% | 9 | 1,916 | -81.277% |
| 2026-09-21 | 47.8000 | 50.3700 | 47.5600 | 50.3700 | +28.364% | 6 | 1,916 | -79.909% |
| 2026-09-18 | 39.2400 | 39.2400 | 39.2400 | 39.2400 | +4.251% | 2 | 1,916 | -74.210% |
| 2026-09-17 | 36.8500 | 37.6400 | 36.6700 | 37.6400 | +17.552% | 8 | 1,916 | -73.114% |
| 2026-09-15 | 31.6200 | 32.0200 | 31.6200 | 32.0200 | -8.619% | 4 | 1,919 | -68.395% |
| 2026-09-14 | 35.0100 | 35.0700 | 35.0000 | 35.0400 | -8.416% | 6 | 1,919 | -71.119% |
| 2026-09-11 | 38.2600 | 38.2600 | 38.2600 | 38.2600 | -1.772% | 2 | 1,920 | -73.549% |
| 2026-09-03 | 39.0000 | 39.0000 | 38.9500 | 38.9500 | +12.248% | 2 | 1,920 | -74.018% |
| 2026-09-02 | 34.5900 | 34.7000 | 34.5900 | 34.7000 | -3.423% | 2 | 1,921 | -70.836% |
| 2026-09-01 | 35.9300 | 35.9300 | 35.9300 | 35.9300 | -13.422% | 1 | 1,921 | -71.834% |
| 2026-08-28 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +3.802% | 1 | 1,921 | -75.614% |
| 2026-08-26 | 40.1500 | 40.1500 | 39.9800 | 39.9800 | -4.832% | 2 | 1,921 | -74.687% |
| 2026-08-20 | 42.0100 | 42.0100 | 42.0100 | 42.0100 | -9.656% | 10 | 1,931 | -75.910% |
| 2026-08-18 | 46.6900 | 47.4400 | 46.5000 | 46.5000 | -15.684% | 26 | 1,957 | -78.237% |
| 2026-08-14 | 55.1200 | 55.1500 | 55.1200 | 55.1500 | -3.719% | 2 | 1,956 | -81.650% |
| 2026-08-13 | 57.2800 | 57.2800 | 57.2800 | 57.2800 | +11.592% | 1 | 1,957 | -82.332% |
| 2026-08-12 | 51.3300 | 51.3300 | 51.3300 | 51.3300 | +8.451% | 17 | 1,940 | -80.284% |
| 2026-08-11 | 48.0300 | 48.0300 | 47.3300 | 47.3300 | -6.922% | 2 | 1,941 | -78.618% |
| 2026-08-10 | 50.8500 | 50.8500 | 50.8500 | 50.8500 | +39.506% | 1 | 1,940 | -80.098% |
| 2026-07-31 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | +4.591% | 4 | 1,944 | -72.236% |
| 2026-07-30 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | +27.376% | 2 | 1,944 | -70.961% |
| 2026-07-29 | 30.8600 | 30.8600 | 27.3600 | 27.3600 | -19.053% | 9 | 1,940 | -63.012% |
| 2026-07-28 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -0.705% | 1 | 1,940 | -70.059% |
| 2026-07-27 | 34.1200 | 34.1600 | 34.0400 | 34.0400 | -24.356% | 20 | 1,941 | -70.270% |
| 2026-07-17 | 47.1700 | 47.3200 | 45.0000 | 45.0000 | -26.912% | 8 | 1,943 | -77.511% |
| 2026-07-09 | 61.5700 | 61.5700 | 61.5700 | 61.5700 | +13.535% | 5 | 1,996 | -83.563% |
| 2026-07-08 | 51.3700 | 54.2300 | 51.3700 | 54.2300 | -7.944% | 58 | 1,997 | -81.339% |
| 2026-07-02 | 58.9700 | 58.9700 | 58.9100 | 58.9100 | -11.160% | 2 | 1,997 | -82.821% |
| 2026-07-01 | 66.3100 | 66.3100 | 66.3100 | 66.3100 | -8.790% | 1 | 1,997 | -84.738% |
| 2026-06-30 | 71.7700 | 72.7000 | 71.7700 | 72.7000 | +27.813% | 2 | 1,997 | -86.080% |
| 2026-06-26 | 59.5300 | 59.9200 | 56.8800 | 56.8800 | -1.267% | 29 | 1,997 | -82.208% |
| 2026-06-24 | 59.4400 | 59.4400 | 57.5300 | 57.6100 | -13.159% | 6 | 1,997 | -82.434% |
| 2026-06-23 | 65.0000 | 66.3400 | 64.8000 | 66.3400 | -12.039% | 20 | 1,988 | -84.745% |
| 2026-06-22 | 78.3000 | 78.3000 | 75.3100 | 75.4200 | +2.878% | 41 | 1,988 | -86.582% |
| 2026-06-16 | 73.3100 | 73.3100 | 73.3100 | 73.3100 | -2.578% | 1 | 1,988 | -86.196% |
| 2026-06-15 | 75.2500 | 75.2500 | 75.2500 | 75.2500 | +40.130% | 1 | 1,989 | -86.551% |
| 2026-06-10 | 56.5000 | 56.5000 | 53.6300 | 53.7000 | +1.878% | 6 | 1,986 | -81.155% |
| 2026-06-09 | 52.7100 | 52.7100 | 52.7100 | 52.7100 | -17.357% | 1 | 1,986 | -80.801% |
| 2026-06-08 | 61.0200 | 63.7800 | 61.0200 | 63.7800 | +10.922% | 3 | 1,987 | -84.133% |
| 2026-06-05 | 66.4800 | 66.4800 | 57.5000 | 57.5000 | -25.315% | 2 | 1,986 | -82.400% |
| 2026-06-04 | 71.5200 | 76.9900 | 71.5200 | 76.9900 | -2.198% | 2 | 1,987 | -86.855% |
| 2026-06-03 | 80.6800 | 80.6800 | 76.7800 | 78.7200 | -0.291% | 4 | 1,989 | -87.144% |
| 2026-06-02 | 74.5500 | 78.9500 | 74.5500 | 78.9500 | +4.653% | 8 | 1,993 | -87.182% |
| 2026-06-01 | 75.4400 | 75.4400 | 75.4400 | 75.4400 | +6.704% | 1 | 1,992 | -86.585% |
| 2026-05-28 | 70.7000 | 70.7000 | 70.7000 | 70.7000 | +6.252% | 5 | 1,992 | -85.686% |
| 2026-05-26 | 67.9900 | 68.2000 | 66.5400 | 66.5400 | +13.067% | 5 | 1,991 | -84.791% |
| 2026-05-22 | 58.7300 | 58.9000 | 58.7300 | 58.8500 | +5.504% | 20 | 1,991 | -82.804% |
| 2026-05-21 | 55.7800 | 55.7800 | 55.7800 | 55.7800 | +10.499% | 1 | 1,991 | -81.857% |
| 2026-05-19 | 50.4900 | 50.5000 | 47.7000 | 50.4800 | -0.903% | 131 | 1,929 | -79.952% |
| 2026-05-18 | 54.7700 | 54.7700 | 48.5400 | 50.9400 | -12.789% | 62 | 1,899 | -80.133% |
| 2026-05-15 | 57.7800 | 58.4100 | 57.7800 | 58.4100 | -7.740% | 2 | 1,901 | -82.674% |
| 2026-05-14 | 64.3800 | 64.3800 | 62.8700 | 63.3100 | +4.887% | 11 | 1,901 | -84.015% |
| 2026-05-13 | 55.4200 | 60.3600 | 55.4200 | 60.3600 | +18.307% | 25 | 1,916 | -83.234% |
| 2026-05-12 | 48.6900 | 51.0200 | 48.6900 | 51.0200 | -10.570% | 2 | 1,916 | -80.165% |
| 2026-05-11 | 56.7000 | 57.0800 | 56.3200 | 57.0500 | +7.439% | 27 | 1,916 | -82.261% |
| 2026-05-08 | 48.6300 | 53.1000 | 48.6300 | 53.1000 | +13.680% | 32 | 1,915 | -80.942% |
| 2026-05-07 | 48.8600 | 49.1800 | 46.7100 | 46.7100 | +1.987% | 4 | 1,910 | -78.334% |
| 2026-05-06 | 42.8100 | 45.8100 | 42.3300 | 45.8000 | +17.316% | 208 | 1,909 | -77.904% |
| 2026-05-05 | 38.2100 | 39.0400 | 38.2000 | 39.0400 | +16.503% | 21 | 1,936 | -74.078% |
| 2026-05-04 | 35.1500 | 35.1500 | 33.3800 | 33.5100 | +5.810% | 40 | 1,936 | -69.800% |
| 2026-04-30 | 28.9000 | 32.1000 | 28.5000 | 31.6700 | +7.831% | 333 | 2,230 | -68.045% |
| 2026-04-29 | 28.1000 | 29.5600 | 28.1000 | 29.3700 | +10.331% | 580 | 2,232 | -65.543% |
| 2026-04-28 | 28.0800 | 28.1400 | 26.6200 | 26.6200 | -12.174% | 5 | 1,981 | -61.983% |
| 2026-04-27 | 30.6900 | 30.6900 | 30.2900 | 30.3100 | +29.199% | 4,023 | 1,981 | -66.612% |
| 2026-04-20 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | +45.533% | 1 | 38 | -56.863% |
| 2026-04-14 | 13.7100 | 16.1200 | 13.7100 | 16.1200 | +38.726% | 2 | 37 | -37.221% |
| 2026-04-10 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +37.028% | 1 | 35 | -12.909% |
| 2026-04-07 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -0.353% | 1 | 34 | +19.340% |
| 2026-04-06 | 8.5700 | 8.5700 | 8.5100 | 8.5100 | +1.430% | 33 | 33 | +18.919% |
| 2026-04-02 | 8.3600 | 8.3900 | 8.3600 | 8.3900 | 0.000% | 2 | 0 | +20.620% |