QQQ270331C00755000
QQQ Mar 31 2027 755.00 Call
optionOPRA
EODNov 5, 2026
8.27USD-54.107%(-9.75)12Vol1,793OI
QQQ270331C00755000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.67 | 10.68 | 8.2700 | 8.2700 | -54.107% | 12 | 1,781 | 0.000% |
| 2026-11-04 | 16.90 | 18.02 | 16.9000 | 18.0200 | +10.484% | 5 | 2,432 | -54.107% |
| 2026-11-03 | 15.92 | 16.54 | 15.9200 | 16.3100 | +3.424% | 656 | 1,780 | -49.295% |
| 2026-11-02 | 15.00 | 15.77 | 15.0000 | 15.7700 | -7.235% | 3 | 1,782 | -47.559% |
| 2026-10-30 | 18.60 | 18.60 | 17.0000 | 17.0000 | -32.000% | 10 | 1,785 | -51.353% |
| 2026-10-29 | 25.50 | 25.50 | 25.0000 | 25.0000 | -23.077% | 2 | 1,785 | -66.920% |
| 2026-10-28 | 30.12 | 32.50 | 30.0700 | 32.5000 | +11.301% | 3 | 1,786 | -74.554% |
| 2026-10-27 | 29.20 | 29.20 | 29.2000 | 29.2000 | +9.981% | 1 | 1,786 | -71.678% |
| 2026-10-26 | 24.91 | 26.55 | 24.9100 | 26.5500 | +9.711% | 4 | 1,787 | -68.851% |
| 2026-10-23 | 24.21 | 24.21 | 24.2000 | 24.2000 | +3.419% | 4 | 1,789 | -65.826% |
| 2026-10-22 | 25.21 | 25.21 | 23.4000 | 23.4000 | -22.000% | 6 | 1,787 | -64.658% |
| 2026-10-21 | 30.00 | 30.00 | 30.0000 | 30.0000 | +3.413% | 4 | 1,793 | -72.433% |
| 2026-10-20 | 29.01 | 29.01 | 29.0100 | 29.0100 | +0.589% | 1 | 1,793 | -71.493% |
| 2026-10-19 | 28.20 | 30.67 | 28.2000 | 28.8400 | +15.499% | 14 | 1,794 | -71.325% |
| 2026-10-16 | 30.30 | 30.30 | 24.9700 | 24.9700 | -19.348% | 40 | 1,803 | -66.880% |
| 2026-10-15 | 31.00 | 31.00 | 30.9600 | 30.9600 | -8.699% | 5 | 1,801 | -73.288% |
| 2026-10-14 | 38.80 | 39.40 | 33.9100 | 33.9100 | -18.642% | 17 | 1,801 | -75.612% |
| 2026-10-13 | 40.20 | 41.68 | 40.1900 | 41.6800 | -4.491% | 7 | 1,799 | -80.158% |
| 2026-10-12 | 45.41 | 45.41 | 43.6400 | 43.6400 | -8.684% | 7 | 1,801 | -81.049% |
| 2026-10-09 | 49.32 | 49.32 | 47.0400 | 47.7900 | +3.846% | 20 | 1,809 | -82.695% |
| 2026-10-08 | 51.30 | 51.30 | 44.6300 | 46.0200 | -13.170% | 51 | 1,801 | -82.030% |
| 2026-10-07 | 50.88 | 53.00 | 50.8300 | 53.0000 | -5.137% | 32 | 1,787 | -84.396% |
| 2026-10-06 | 56.00 | 57.79 | 55.0000 | 55.8700 | +4.645% | 36 | 1,762 | -85.198% |
| 2026-10-05 | 48.72 | 53.70 | 48.7200 | 53.3900 | +5.849% | 392 | 1,571 | -84.510% |
| 2026-10-02 | 49.93 | 52.90 | 49.9300 | 50.4400 | +10.955% | 13 | 1,570 | -83.604% |
| 2026-10-01 | 46.98 | 46.98 | 45.4600 | 45.4600 | -0.460% | 2 | 1,569 | -81.808% |
| 2026-09-30 | 45.57 | 46.43 | 45.5700 | 45.6700 | +2.698% | 4 | 1,568 | -81.892% |
| 2026-09-29 | 43.43 | 44.47 | 43.3500 | 44.4700 | +4.023% | 15 | 1,577 | -81.403% |
| 2026-09-28 | 40.64 | 44.67 | 40.6400 | 42.7500 | -6.924% | 11 | 1,576 | -80.655% |
| 2026-09-23 | 45.93 | 45.93 | 45.9300 | 45.9300 | -8.360% | 1 | 1,576 | -81.994% |
| 2026-09-22 | 50.12 | 50.12 | 50.1200 | 50.1200 | +6.752% | 1 | 1,575 | -83.500% |
| 2026-09-21 | 44.98 | 46.95 | 44.4700 | 46.9500 | +44.506% | 12 | 1,574 | -82.386% |
| 2026-09-17 | 32.45 | 32.49 | 32.4500 | 32.4900 | +24.722% | 2 | 1,574 | -74.546% |
| 2026-09-16 | 29.73 | 29.73 | 26.0500 | 26.0500 | -17.406% | 3 | 1,573 | -68.253% |
| 2026-09-14 | 28.80 | 31.54 | 28.8000 | 31.5400 | -7.480% | 6 | 1,571 | -73.779% |
| 2026-09-11 | 34.09 | 34.09 | 34.0900 | 34.0900 | +12.769% | 4 | 1,571 | -75.741% |
| 2026-09-02 | 30.38 | 30.38 | 30.2100 | 30.2300 | -12.706% | 5 | 1,572 | -72.643% |
| 2026-08-31 | 34.63 | 34.63 | 34.6300 | 34.6300 | -11.793% | 8 | 1,572 | -76.119% |
| 2026-08-27 | 39.26 | 39.26 | 39.2600 | 39.2600 | +10.623% | 2 | 1,574 | -78.935% |
| 2026-08-26 | 35.37 | 35.49 | 35.3700 | 35.4900 | -5.561% | 2 | 1,572 | -76.698% |
| 2026-08-20 | 38.38 | 38.38 | 37.5800 | 37.5800 | -12.176% | 3 | 1,574 | -77.994% |
| 2026-08-18 | 42.89 | 42.89 | 41.9200 | 42.7900 | -13.556% | 6 | 1,573 | -80.673% |
| 2026-08-17 | 51.06 | 51.06 | 49.5000 | 49.5000 | +1.020% | 2 | 1,572 | -83.293% |
| 2026-08-14 | 49.60 | 49.60 | 49.0000 | 49.0000 | -3.258% | 3 | 1,571 | -83.122% |
| 2026-08-13 | 50.21 | 50.67 | 50.2100 | 50.6500 | +7.105% | 5 | 1,570 | -83.672% |
| 2026-08-07 | 48.25 | 48.42 | 47.2800 | 47.2900 | +7.161% | 1,202 | 1,488 | -82.512% |
| 2026-08-06 | 44.13 | 44.13 | 44.1300 | 44.1300 | -8.520% | 8 | 1,488 | -81.260% |
| 2026-08-05 | 48.24 | 48.24 | 48.2400 | 48.2400 | -8.219% | 15 | 1,488 | -82.857% |
| 2026-08-04 | 46.59 | 52.57 | 46.5900 | 52.5600 | +65.283% | 24 | 1,483 | -84.266% |
| 2026-07-27 | 31.80 | 31.80 | 31.8000 | 31.8000 | -18.670% | 1 | 1,484 | -73.994% |
| 2026-07-23 | 38.40 | 39.10 | 38.4000 | 39.1000 | -5.692% | 2 | 1,483 | -78.849% |
| 2026-07-17 | 42.88 | 42.88 | 41.4600 | 41.4600 | -19.386% | 4 | 1,483 | -80.053% |
| 2026-07-15 | 51.43 | 51.43 | 51.4300 | 51.4300 | -10.040% | 5 | 1,486 | -83.920% |
| 2026-07-10 | 57.17 | 57.17 | 57.1700 | 57.1700 | +1.222% | 1 | 1,486 | -85.534% |
| 2026-07-09 | 56.48 | 56.48 | 56.4800 | 56.4800 | +20.504% | 5 | 1,481 | -85.358% |
| 2026-07-08 | 46.92 | 46.92 | 46.8700 | 46.8700 | -7.736% | 2 | 1,481 | -82.355% |
| 2026-07-07 | 50.80 | 50.82 | 50.8000 | 50.8000 | -6.169% | 6 | 1,482 | -83.720% |
| 2026-07-02 | 54.20 | 54.20 | 54.1400 | 54.1400 | +0.315% | 2 | 1,481 | -84.725% |
| 2026-06-26 | 55.14 | 55.25 | 53.9700 | 53.9700 | +2.023% | 100 | 1,484 | -84.677% |
| 2026-06-24 | 58.50 | 58.50 | 52.9000 | 52.9000 | -26.344% | 5 | 1,483 | -84.367% |
| 2026-06-18 | 71.74 | 71.82 | 71.7400 | 71.8200 | +9.382% | 2 | 1,485 | -88.485% |
| 2026-06-17 | 65.66 | 65.66 | 65.6600 | 65.6600 | -8.334% | 1 | 1,486 | -87.405% |
| 2026-06-15 | 69.78 | 71.63 | 68.8700 | 71.6300 | +20.895% | 8 | 1,489 | -88.455% |
| 2026-06-12 | 61.14 | 61.14 | 58.5800 | 59.2500 | +20.623% | 9 | 1,490 | -86.042% |
| 2026-06-10 | 49.00 | 49.12 | 49.0000 | 49.1200 | -4.473% | 3 | 1,488 | -83.164% |
| 2026-06-09 | 56.90 | 56.90 | 49.8900 | 51.4200 | -12.312% | 29 | 1,486 | -83.917% |
| 2026-06-05 | 61.41 | 61.64 | 58.6400 | 58.6400 | -15.989% | 8 | 1,486 | -85.897% |
| 2026-06-04 | 69.80 | 69.80 | 69.8000 | 69.8000 | -6.346% | 1 | 1,485 | -88.152% |
| 2026-06-03 | 74.53 | 74.53 | 74.5300 | 74.5300 | +1.831% | 5 | 1,511 | -88.904% |
| 2026-06-02 | 71.16 | 73.19 | 71.1600 | 73.1900 | +1.993% | 7 | 1,510 | -88.701% |
| 2026-06-01 | 65.71 | 71.79 | 65.7100 | 71.7600 | +5.529% | 10 | 1,514 | -88.475% |
| 2026-05-29 | 68.80 | 68.80 | 68.0000 | 68.0000 | +4.071% | 25 | 1,494 | -87.838% |
| 2026-05-28 | 63.27 | 65.34 | 63.2700 | 65.3400 | +6.089% | 7 | 1,488 | -87.343% |
| 2026-05-27 | 62.95 | 63.23 | 60.6000 | 61.5900 | +1.050% | 10 | 1,485 | -86.572% |
| 2026-05-26 | 60.95 | 60.95 | 60.9500 | 60.9500 | +13.332% | 1 | 1,484 | -86.432% |
| 2026-05-22 | 54.30 | 54.30 | 53.7200 | 53.7800 | +17.219% | 21 | 1,484 | -84.623% |
| 2026-05-19 | 42.78 | 45.88 | 42.7800 | 45.8800 | -0.693% | 9 | 1,480 | -81.975% |
| 2026-05-18 | 51.17 | 51.17 | 45.7100 | 46.2000 | -11.647% | 953 | 1,004 | -82.100% |
| 2026-05-15 | 51.84 | 52.29 | 51.8400 | 52.2900 | -9.658% | 3 | 1,003 | -84.184% |
| 2026-05-14 | 59.15 | 59.15 | 57.8800 | 57.8800 | +25.173% | 3 | 1,003 | -85.712% |
| 2026-05-12 | 46.24 | 46.24 | 46.2400 | 46.2400 | +16.945% | 1 | 1,003 | -82.115% |
| 2026-05-06 | 39.53 | 39.55 | 39.4400 | 39.5400 | +13.817% | 4 | 1,003 | -79.084% |
| 2026-05-05 | 34.70 | 34.74 | 34.7000 | 34.7400 | +15.109% | 2 | 1,003 | -76.195% |
| 2026-05-04 | 29.82 | 30.18 | 29.8200 | 30.1800 | +14.709% | 2 | 1,003 | -72.598% |
| 2026-04-30 | 26.31 | 26.31 | 26.3100 | 26.3100 | +7.169% | 2 | 1,002 | -68.567% |
| 2026-04-28 | 24.42 | 24.55 | 24.4200 | 24.5500 | -9.040% | 2 | 1,002 | -66.314% |
| 2026-04-27 | 27.06 | 27.11 | 26.9900 | 26.9900 | +20.330% | 2,006 | 1,003 | -69.359% |
| 2026-04-23 | 23.47 | 23.47 | 22.4200 | 22.4300 | +5.206% | 6 | 1 | -63.130% |
| 2026-04-17 | 21.32 | 21.32 | 21.3200 | 21.3200 | +29.684% | 2 | 4 | -61.210% |
| 2026-04-15 | 16.44 | 16.44 | 16.4400 | 16.4400 | 0.000% | 2 | 2 | -49.696% |