QQQ270331C00750000
QQQ Mar 31 2027 750.00 Call
optionOPRA
EODNov 5, 2026
8.58USD-52.805%(-9.60)281Vol1,144OI
QQQ270331C00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 15.88 | 15.88 | 8.4400 | 8.5800 | -52.805% | 281 | 1,071 | 0.000% |
| 2026-11-04 | 18.76 | 21.30 | 17.5000 | 18.1800 | +1.000% | 72 | 1,036 | -52.805% |
| 2026-11-03 | 18.00 | 18.54 | 17.4500 | 18.0000 | +7.656% | 61 | 989 | -52.333% |
| 2026-11-02 | 19.98 | 21.41 | 16.7200 | 16.7200 | -11.064% | 94 | 1,029 | -48.684% |
| 2026-10-30 | 21.00 | 21.35 | 18.0000 | 18.8000 | -33.569% | 115 | 1,008 | -54.362% |
| 2026-10-29 | 27.83 | 29.18 | 27.1100 | 28.3000 | -18.090% | 94 | 989 | -69.682% |
| 2026-10-28 | 32.22 | 34.55 | 32.2200 | 34.5500 | +7.599% | 31 | 986 | -75.166% |
| 2026-10-27 | 29.94 | 32.20 | 29.9400 | 32.1100 | +10.382% | 20 | 991 | -73.279% |
| 2026-10-26 | 26.98 | 29.09 | 26.5300 | 29.0900 | +11.413% | 22 | 986 | -70.505% |
| 2026-10-23 | 26.30 | 27.68 | 26.0400 | 26.1100 | +2.755% | 31 | 968 | -67.139% |
| 2026-10-22 | 29.50 | 29.65 | 25.4100 | 25.4100 | -26.155% | 41 | 938 | -66.234% |
| 2026-10-21 | 32.75 | 35.50 | 32.7500 | 34.4100 | +9.100% | 109 | 838 | -75.065% |
| 2026-10-20 | 29.70 | 33.00 | 28.0000 | 31.5400 | +0.960% | 31 | 841 | -72.796% |
| 2026-10-19 | 30.79 | 33.07 | 29.8700 | 31.2400 | +11.651% | 51 | 829 | -72.535% |
| 2026-10-16 | 32.33 | 32.52 | 26.9800 | 27.9800 | -23.174% | 51 | 817 | -69.335% |
| 2026-10-15 | 31.76 | 36.42 | 31.0100 | 36.4200 | +0.608% | 15 | 811 | -76.442% |
| 2026-10-14 | 42.34 | 42.41 | 36.0000 | 36.2000 | -18.468% | 52 | 832 | -76.298% |
| 2026-10-13 | 44.92 | 44.92 | 42.7400 | 44.4000 | -4.782% | 10 | 837 | -80.676% |
| 2026-10-12 | 49.18 | 49.20 | 46.6300 | 46.6300 | -8.028% | 15 | 840 | -81.600% |
| 2026-10-09 | 52.53 | 52.53 | 50.0000 | 50.7000 | +2.404% | 23 | 834 | -83.077% |
| 2026-10-08 | 53.95 | 53.95 | 48.1700 | 49.5100 | -12.310% | 70 | 853 | -82.670% |
| 2026-10-07 | 53.41 | 56.46 | 53.1400 | 56.4600 | -3.239% | 43 | 824 | -84.803% |
| 2026-10-06 | 58.79 | 60.64 | 57.7200 | 58.3500 | +4.196% | 32 | 819 | -85.296% |
| 2026-10-05 | 54.11 | 56.00 | 53.5200 | 56.0000 | +5.184% | 14 | 824 | -84.679% |
| 2026-10-02 | 53.55 | 56.18 | 52.4500 | 53.2400 | +10.045% | 103 | 784 | -83.884% |
| 2026-09-30 | 48.38 | 48.38 | 48.3800 | 48.3800 | +6.517% | 8 | 784 | -82.265% |
| 2026-09-29 | 45.42 | 45.42 | 45.4200 | 45.4200 | -9.917% | 1 | 783 | -81.110% |
| 2026-09-25 | 49.91 | 50.51 | 49.9100 | 50.4200 | +7.712% | 6 | 781 | -82.983% |
| 2026-09-24 | 46.81 | 46.81 | 46.8100 | 46.8100 | -3.861% | 1 | 781 | -81.671% |
| 2026-09-23 | 48.69 | 48.69 | 48.6900 | 48.6900 | -7.889% | 2 | 779 | -82.378% |
| 2026-09-22 | 52.86 | 52.86 | 52.8600 | 52.8600 | +11.897% | 1 | 778 | -83.768% |
| 2026-09-21 | 41.38 | 47.67 | 41.3800 | 47.2400 | +27.918% | 68 | 775 | -81.837% |
| 2026-09-18 | 34.29 | 36.95 | 34.2900 | 36.9300 | +4.470% | 11 | 775 | -76.767% |
| 2026-09-17 | 33.55 | 35.35 | 33.5500 | 35.3500 | +11.409% | 13 | 773 | -75.728% |
| 2026-09-16 | 32.03 | 32.03 | 31.7300 | 31.7300 | +8.220% | 2 | 775 | -72.959% |
| 2026-09-15 | 29.34 | 29.34 | 29.3200 | 29.3200 | -12.478% | 45 | 774 | -70.737% |
| 2026-09-14 | 30.80 | 33.51 | 30.8000 | 33.5000 | -5.634% | 36 | 787 | -74.388% |
| 2026-09-10 | 33.34 | 35.50 | 33.3400 | 35.5000 | -6.382% | 11 | 788 | -75.831% |
| 2026-09-08 | 38.39 | 39.20 | 37.9200 | 37.9200 | +4.090% | 59 | 811 | -77.373% |
| 2026-09-04 | 36.40 | 37.41 | 36.4000 | 36.4300 | -1.113% | 13 | 810 | -76.448% |
| 2026-09-03 | 37.57 | 37.57 | 36.8400 | 36.8400 | +11.976% | 2 | 809 | -76.710% |
| 2026-09-02 | 32.80 | 32.90 | 32.2000 | 32.9000 | -12.126% | 35 | 790 | -73.921% |
| 2026-08-31 | 37.44 | 37.44 | 37.4400 | 37.4400 | -5.383% | 10 | 800 | -77.083% |
| 2026-08-28 | 42.52 | 42.52 | 39.5700 | 39.5700 | +4.269% | 7 | 795 | -78.317% |
| 2026-08-26 | 37.95 | 37.95 | 37.9500 | 37.9500 | +1.634% | 1 | 795 | -77.391% |
| 2026-08-25 | 38.44 | 38.44 | 37.3300 | 37.3400 | +1.910% | 9 | 799 | -77.022% |
| 2026-08-24 | 35.90 | 36.64 | 35.7300 | 36.6400 | -5.470% | 36 | 797 | -76.583% |
| 2026-08-21 | 40.14 | 40.17 | 38.7600 | 38.7600 | -1.248% | 8 | 794 | -77.864% |
| 2026-08-20 | 39.25 | 39.25 | 39.2500 | 39.2500 | -9.666% | 10 | 784 | -78.140% |
| 2026-08-19 | 44.90 | 44.90 | 43.4500 | 43.4500 | -20.712% | 34 | 754 | -80.253% |
| 2026-08-13 | 50.72 | 54.80 | 50.7200 | 54.8000 | +12.897% | 5 | 755 | -84.343% |
| 2026-08-12 | 48.54 | 48.54 | 48.5400 | 48.5400 | +6.447% | 10 | 755 | -82.324% |
| 2026-08-11 | 45.60 | 45.60 | 45.6000 | 45.6000 | -7.916% | 1 | 755 | -81.184% |
| 2026-08-07 | 48.68 | 50.72 | 48.6800 | 49.5200 | +6.129% | 607 | 1,322 | -82.674% |
| 2026-08-06 | 45.80 | 49.00 | 45.8000 | 46.6600 | -8.617% | 606 | 838 | -81.612% |
| 2026-08-05 | 56.64 | 56.64 | 50.8000 | 51.0600 | -6.415% | 11 | 840 | -83.196% |
| 2026-08-04 | 45.40 | 54.56 | 45.4000 | 54.5600 | +40.982% | 5 | 843 | -84.274% |
| 2026-08-03 | 37.22 | 38.88 | 37.2200 | 38.7000 | +15.764% | 31 | 838 | -77.829% |
| 2026-07-31 | 33.41 | 33.43 | 33.4100 | 33.4300 | +3.498% | 2 | 838 | -74.334% |
| 2026-07-30 | 29.74 | 32.30 | 29.7400 | 32.3000 | +20.883% | 3 | 836 | -73.437% |
| 2026-07-29 | 30.41 | 30.41 | 26.7200 | 26.7200 | -15.363% | 3 | 834 | -67.889% |
| 2026-07-28 | 30.00 | 31.57 | 30.0000 | 31.5700 | -23.000% | 2 | 834 | -72.822% |
| 2026-07-23 | 41.00 | 41.00 | 41.0000 | 41.0000 | -16.070% | 2 | 836 | -79.073% |
| 2026-07-22 | 48.93 | 48.93 | 48.8500 | 48.8500 | -0.489% | 2 | 838 | -82.436% |
| 2026-07-21 | 49.07 | 49.09 | 49.0700 | 49.0900 | +11.644% | 2 | 838 | -82.522% |
| 2026-07-20 | 44.15 | 44.15 | 43.9700 | 43.9700 | +1.360% | 60 | 838 | -80.487% |
| 2026-07-17 | 41.00 | 45.06 | 41.0000 | 43.3800 | -11.107% | 43 | 836 | -80.221% |
| 2026-07-16 | 48.80 | 48.80 | 48.8000 | 48.8000 | -14.745% | 1 | 835 | -82.418% |
| 2026-07-14 | 55.42 | 57.24 | 55.4200 | 57.2400 | +4.262% | 3 | 835 | -85.010% |
| 2026-07-13 | 54.90 | 54.90 | 54.9000 | 54.9000 | -8.500% | 1 | 834 | -84.372% |
| 2026-07-10 | 60.00 | 60.00 | 60.0000 | 60.0000 | +12.952% | 1 | 835 | -85.700% |
| 2026-07-08 | 49.13 | 53.25 | 49.1300 | 53.1200 | -0.019% | 23 | 816 | -83.848% |
| 2026-07-07 | 54.76 | 54.76 | 53.1300 | 53.1300 | -11.005% | 5 | 813 | -83.851% |
| 2026-07-06 | 59.26 | 59.70 | 59.2600 | 59.7000 | +9.481% | 2 | 813 | -85.628% |
| 2026-07-02 | 60.95 | 60.95 | 53.9000 | 54.5300 | -14.463% | 10 | 804 | -84.266% |
| 2026-07-01 | 63.75 | 63.75 | 63.7500 | 63.7500 | -6.250% | 1 | 804 | -86.541% |
| 2026-06-30 | 66.37 | 68.00 | 66.3700 | 68.0000 | +20.953% | 82 | 737 | -87.382% |
| 2026-06-26 | 57.48 | 57.53 | 56.2200 | 56.2200 | -11.798% | 31 | 727 | -84.739% |
| 2026-06-25 | 63.74 | 63.74 | 63.7400 | 63.7400 | +15.492% | 1 | 728 | -86.539% |
| 2026-06-24 | 61.10 | 63.23 | 55.1900 | 55.1900 | -11.668% | 26 | 714 | -84.454% |
| 2026-06-23 | 62.48 | 62.48 | 62.4800 | 62.4800 | -16.179% | 1 | 713 | -86.268% |
| 2026-06-18 | 74.54 | 74.54 | 74.5400 | 74.5400 | +8.029% | 1 | 713 | -88.489% |
| 2026-06-16 | 69.00 | 69.00 | 69.0000 | 69.0000 | -7.133% | 1 | 721 | -87.565% |
| 2026-06-15 | 72.85 | 74.83 | 71.6900 | 74.3000 | +18.501% | 18 | 719 | -88.452% |
| 2026-06-12 | 61.02 | 62.70 | 60.9500 | 62.7000 | +26.795% | 16 | 728 | -86.316% |
| 2026-06-10 | 51.47 | 51.47 | 49.4200 | 49.4500 | +6.253% | 88 | 773 | -82.649% |
| 2026-06-09 | 55.15 | 55.15 | 46.5400 | 46.5400 | -24.863% | 11 | 780 | -81.564% |
| 2026-06-08 | 57.80 | 61.94 | 57.8000 | 61.9400 | +15.927% | 4 | 782 | -86.148% |
| 2026-06-05 | 62.26 | 62.26 | 53.4300 | 53.4300 | -28.760% | 11 | 774 | -83.942% |
| 2026-06-03 | 74.88 | 75.00 | 74.8800 | 75.0000 | +0.093% | 2 | 774 | -88.560% |
| 2026-06-02 | 74.32 | 75.20 | 73.7200 | 74.9300 | +1.862% | 18 | 765 | -88.549% |
| 2026-06-01 | 73.56 | 73.56 | 73.5600 | 73.5600 | +6.377% | 2 | 763 | -88.336% |
| 2026-05-29 | 71.10 | 71.14 | 69.1500 | 69.1500 | +2.278% | 4 | 761 | -87.592% |
| 2026-05-28 | 67.61 | 67.61 | 67.6100 | 67.6100 | +6.927% | 3 | 758 | -87.310% |
| 2026-05-27 | 65.55 | 65.55 | 63.2300 | 63.2300 | +0.143% | 50 | 722 | -86.430% |
| 2026-05-26 | 63.14 | 63.14 | 63.1400 | 63.1400 | +12.249% | 1 | 723 | -86.411% |
| 2026-05-22 | 56.19 | 56.41 | 56.1900 | 56.2500 | +8.780% | 8 | 719 | -84.747% |
| 2026-05-21 | 51.72 | 51.72 | 51.7100 | 51.7100 | -2.947% | 123 | 740 | -83.407% |
| 2026-05-20 | 50.22 | 53.28 | 50.1400 | 53.2800 | +10.792% | 111 | 754 | -83.896% |
| 2026-05-18 | 47.53 | 48.09 | 46.4100 | 48.0900 | -11.713% | 25 | 752 | -82.158% |
| 2026-05-15 | 54.47 | 54.47 | 54.4700 | 54.4700 | -9.848% | 1 | 751 | -84.248% |
| 2026-05-14 | 56.86 | 60.42 | 56.8600 | 60.4200 | +7.223% | 41 | 751 | -85.799% |
| 2026-05-13 | 56.35 | 56.35 | 56.3500 | 56.3500 | +15.804% | 1 | 910 | -84.774% |
| 2026-05-12 | 52.36 | 52.36 | 46.8400 | 48.6600 | -12.309% | 119 | 910 | -82.367% |
| 2026-05-11 | 53.71 | 55.49 | 53.7000 | 55.4900 | +4.698% | 469 | 910 | -84.538% |
| 2026-05-08 | 51.10 | 53.00 | 51.1000 | 53.0000 | +20.045% | 109 | 694 | -83.811% |
| 2026-05-07 | 45.96 | 46.89 | 44.1500 | 44.1500 | +5.571% | 11 | 597 | -80.566% |
| 2026-05-06 | 41.80 | 42.68 | 41.6900 | 41.8200 | +14.953% | 421 | 588 | -79.484% |
| 2026-05-05 | 34.99 | 36.38 | 34.9900 | 36.3800 | +9.909% | 4 | 387 | -76.416% |
| 2026-05-01 | 31.52 | 33.10 | 31.3100 | 33.1000 | +10.851% | 31 | 362 | -74.079% |
| 2026-04-30 | 29.50 | 30.08 | 29.4200 | 29.8600 | +8.700% | 5 | 362 | -71.266% |
| 2026-04-29 | 26.74 | 27.76 | 26.7100 | 27.4700 | +4.847% | 722 | 360 | -68.766% |
| 2026-04-28 | 26.12 | 26.20 | 26.1100 | 26.2000 | -8.933% | 3 | 17 | -67.252% |
| 2026-04-27 | 28.67 | 28.77 | 28.6000 | 28.7700 | +2.239% | 4 | 16 | -70.177% |
| 2026-04-24 | 28.14 | 28.14 | 28.1400 | 28.1400 | +15.802% | 1 | 14 | -69.510% |
| 2026-04-23 | 24.30 | 24.30 | 24.3000 | 24.3000 | +10.656% | 1 | 13 | -64.691% |
| 2026-04-20 | 21.96 | 21.96 | 21.9600 | 21.9600 | -3.811% | 1 | 12 | -60.929% |
| 2026-04-17 | 22.11 | 22.83 | 22.1100 | 22.8300 | +29.202% | 4 | 11 | -62.418% |
| 2026-04-15 | 16.95 | 17.67 | 16.9500 | 17.6700 | +18.670% | 4 | 11 | -51.443% |
| 2026-04-14 | 12.73 | 14.89 | 12.7300 | 14.8900 | +39.289% | 6 | 10 | -42.377% |
| 2026-04-10 | 10.69 | 10.69 | 10.6900 | 10.6900 | +1.810% | 1 | 5 | -19.738% |
| 2026-04-08 | 10.50 | 10.50 | 10.5000 | 10.5000 | 0.000% | 4 | 4 | -18.286% |