QQQ270331C00760000
QQQ Mar 31 2027 760.00 Call
optionOPRA
EODNov 5, 2026
8.00USD-52.239%(-8.75)41Vol1,634OI
QQQ270331C00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.16 | 12.16 | 7.9600 | 8.0000 | -52.239% | 41 | 1,613 | 0.000% |
| 2026-11-04 | 15.50 | 18.01 | 14.7600 | 16.7500 | +10.561% | 109 | 1,569 | -52.239% |
| 2026-11-03 | 14.94 | 15.50 | 14.6100 | 15.1500 | +9.783% | 19 | 1,557 | -47.195% |
| 2026-11-02 | 16.76 | 18.04 | 13.8000 | 13.8000 | -13.750% | 377 | 1,260 | -42.029% |
| 2026-10-30 | 17.54 | 18.00 | 15.4900 | 16.0000 | -22.141% | 62 | 1,254 | -50.000% |
| 2026-10-29 | 23.81 | 24.51 | 20.5500 | 20.5500 | -27.385% | 44 | 1,236 | -61.071% |
| 2026-10-28 | 28.75 | 30.00 | 27.3800 | 28.3000 | +2.909% | 7 | 1,235 | -71.731% |
| 2026-10-27 | 27.41 | 27.50 | 27.2000 | 27.5000 | +18.790% | 4 | 1,232 | -70.909% |
| 2026-10-26 | 23.15 | 23.15 | 23.1500 | 23.1500 | +5.227% | 1 | 1,232 | -65.443% |
| 2026-10-23 | 22.37 | 22.51 | 22.0000 | 22.0000 | 0.000% | 7 | 1,230 | -63.636% |
| 2026-10-22 | 22.50 | 22.80 | 22.0000 | 22.0000 | -24.216% | 9 | 1,233 | -63.636% |
| 2026-10-21 | 29.00 | 30.55 | 27.8200 | 29.0300 | +7.519% | 62 | 1,275 | -72.442% |
| 2026-10-20 | 23.95 | 27.00 | 23.9500 | 27.0000 | +1.848% | 2 | 1,275 | -70.370% |
| 2026-10-19 | 26.40 | 26.51 | 26.4000 | 26.5100 | +11.387% | 3 | 1,273 | -69.823% |
| 2026-10-16 | 27.00 | 27.00 | 23.3400 | 23.8000 | -23.251% | 13 | 1,271 | -66.387% |
| 2026-10-15 | 26.57 | 31.01 | 26.5700 | 31.0100 | -1.430% | 30 | 1,251 | -74.202% |
| 2026-10-14 | 35.45 | 35.91 | 31.0000 | 31.4600 | -20.132% | 840 | 1,309 | -74.571% |
| 2026-10-13 | 38.07 | 39.50 | 38.0700 | 39.3900 | -8.289% | 796 | 707 | -79.690% |
| 2026-10-12 | 42.95 | 42.95 | 42.9500 | 42.9500 | +0.893% | 2 | 707 | -81.374% |
| 2026-10-08 | 47.60 | 47.60 | 42.5700 | 42.5700 | -14.860% | 7 | 701 | -81.207% |
| 2026-10-07 | 48.79 | 50.00 | 48.7600 | 50.0000 | -4.979% | 13 | 700 | -84.000% |
| 2026-10-06 | 52.72 | 54.13 | 52.1200 | 52.6200 | +4.157% | 17 | 691 | -84.797% |
| 2026-10-05 | 47.98 | 50.52 | 47.9800 | 50.5200 | +3.102% | 6 | 691 | -84.165% |
| 2026-10-02 | 49.00 | 49.00 | 49.0000 | 49.0000 | +15.294% | 1 | 690 | -83.673% |
| 2026-10-01 | 42.69 | 42.69 | 42.5000 | 42.5000 | -4.644% | 2 | 689 | -81.176% |
| 2026-09-30 | 43.99 | 44.57 | 43.9900 | 44.5700 | +9.347% | 3 | 687 | -82.051% |
| 2026-09-29 | 40.76 | 40.76 | 40.7600 | 40.7600 | -2.043% | 1 | 686 | -80.373% |
| 2026-09-24 | 41.61 | 41.61 | 41.6100 | 41.6100 | -3.925% | 1 | 686 | -80.774% |
| 2026-09-23 | 42.83 | 43.31 | 42.8300 | 43.3100 | +2.388% | 9 | 686 | -81.529% |
| 2026-09-21 | 36.59 | 42.35 | 36.5900 | 42.3000 | +37.516% | 31 | 689 | -81.087% |
| 2026-09-18 | 31.39 | 31.39 | 30.1400 | 30.7600 | +1.686% | 7 | 686 | -73.992% |
| 2026-09-17 | 30.28 | 30.28 | 30.2500 | 30.2500 | +7.651% | 2 | 686 | -73.554% |
| 2026-09-16 | 28.10 | 28.10 | 28.1000 | 28.1000 | +10.892% | 10 | 686 | -71.530% |
| 2026-09-15 | 26.11 | 26.11 | 25.3400 | 25.3400 | -11.275% | 35 | 702 | -68.429% |
| 2026-09-14 | 28.53 | 28.56 | 28.5300 | 28.5600 | -1.005% | 2 | 702 | -71.989% |
| 2026-09-02 | 28.85 | 28.85 | 28.8500 | 28.8500 | -11.067% | 1 | 703 | -72.270% |
| 2026-08-31 | 33.40 | 33.40 | 32.4400 | 32.4400 | -4.868% | 37 | 724 | -75.339% |
| 2026-08-28 | 37.80 | 37.80 | 34.1000 | 34.1000 | -7.838% | 10 | 733 | -76.540% |
| 2026-08-27 | 36.30 | 37.00 | 36.3000 | 37.0000 | +10.021% | 20 | 733 | -78.378% |
| 2026-08-26 | 33.63 | 33.63 | 33.6300 | 33.6300 | +0.719% | 1 | 732 | -76.212% |
| 2026-08-25 | 33.39 | 33.39 | 33.3900 | 33.3900 | -6.575% | 7 | 725 | -76.041% |
| 2026-08-20 | 35.72 | 35.74 | 35.7200 | 35.7400 | -11.840% | 600 | 1,137 | -77.616% |
| 2026-08-18 | 40.69 | 40.69 | 39.7500 | 40.5400 | -12.930% | 6 | 1,138 | -80.266% |
| 2026-08-14 | 46.59 | 46.59 | 46.5600 | 46.5600 | +6.838% | 2 | 1,138 | -82.818% |
| 2026-08-12 | 44.64 | 44.64 | 43.5800 | 43.5800 | +7.791% | 2 | 1,138 | -81.643% |
| 2026-08-11 | 40.43 | 40.43 | 40.4300 | 40.4300 | -10.176% | 1 | 1,138 | -80.213% |
| 2026-08-07 | 45.23 | 45.23 | 45.0100 | 45.0100 | +8.301% | 600 | 543 | -82.226% |
| 2026-08-06 | 40.01 | 41.56 | 40.0100 | 41.5600 | -10.643% | 55 | 588 | -80.751% |
| 2026-08-05 | 46.51 | 46.51 | 46.5100 | 46.5100 | -7.627% | 1 | 628 | -82.799% |
| 2026-08-04 | 46.28 | 50.35 | 46.2800 | 50.3500 | +45.310% | 3 | 629 | -84.111% |
| 2026-08-03 | 33.15 | 34.65 | 33.1500 | 34.6500 | +16.314% | 109 | 549 | -76.912% |
| 2026-07-31 | 29.80 | 29.80 | 29.7900 | 29.7900 | +12.755% | 2 | 548 | -73.145% |
| 2026-07-28 | 26.32 | 26.42 | 26.2000 | 26.4200 | -10.773% | 4 | 547 | -69.720% |
| 2026-07-27 | 30.46 | 30.46 | 29.6100 | 29.6100 | -18.877% | 2 | 547 | -72.982% |
| 2026-07-23 | 36.50 | 36.50 | 36.5000 | 36.5000 | -7.219% | 2 | 545 | -78.082% |
| 2026-07-17 | 40.11 | 40.11 | 39.3400 | 39.3400 | -7.588% | 3 | 546 | -79.664% |
| 2026-07-16 | 45.45 | 45.45 | 42.5700 | 42.5700 | -13.264% | 755 | 1,191 | -81.207% |
| 2026-07-15 | 49.08 | 49.08 | 49.0800 | 49.0800 | -0.446% | 5 | 1,296 | -83.700% |
| 2026-07-13 | 49.30 | 49.30 | 49.3000 | 49.3000 | +10.217% | 105 | 1,266 | -83.773% |
| 2026-07-08 | 46.07 | 46.07 | 44.7300 | 44.7300 | -6.657% | 5 | 1,421 | -82.115% |
| 2026-07-07 | 49.10 | 49.10 | 46.8500 | 47.9200 | -14.413% | 259 | 1,239 | -83.306% |
| 2026-07-06 | 55.98 | 56.55 | 55.9500 | 55.9900 | +10.608% | 485 | 797 | -85.712% |
| 2026-07-02 | 58.36 | 58.36 | 50.6200 | 50.6200 | -20.869% | 5 | 795 | -84.196% |
| 2026-06-30 | 63.97 | 63.97 | 63.9700 | 63.9700 | +11.563% | 1 | 795 | -87.494% |
| 2026-06-29 | 57.34 | 57.34 | 57.3400 | 57.3400 | +10.931% | 1 | 795 | -86.048% |
| 2026-06-26 | 52.84 | 52.93 | 51.6900 | 51.6900 | +1.732% | 82 | 766 | -84.523% |
| 2026-06-24 | 57.73 | 57.73 | 50.7700 | 50.8100 | -9.494% | 89 | 724 | -84.255% |
| 2026-06-23 | 57.58 | 59.26 | 56.1400 | 56.1400 | -16.184% | 21 | 727 | -85.750% |
| 2026-06-15 | 66.98 | 66.98 | 66.9800 | 66.9800 | +16.873% | 1 | 727 | -88.056% |
| 2026-06-12 | 56.31 | 57.31 | 56.1600 | 57.3100 | +3.560% | 12 | 722 | -86.041% |
| 2026-06-11 | 55.34 | 55.34 | 55.3400 | 55.3400 | +18.781% | 1 | 723 | -85.544% |
| 2026-06-10 | 46.62 | 46.67 | 46.5300 | 46.5900 | -2.429% | 70 | 715 | -82.829% |
| 2026-06-09 | 52.84 | 52.84 | 47.7500 | 47.7500 | -12.785% | 12 | 705 | -83.246% |
| 2026-06-05 | 57.51 | 57.51 | 54.4800 | 54.7500 | -22.494% | 4 | 706 | -85.388% |
| 2026-06-03 | 70.84 | 71.56 | 69.5200 | 70.6400 | +2.184% | 488 | 467 | -88.675% |
| 2026-06-02 | 69.48 | 69.81 | 69.1300 | 69.1300 | +6.501% | 436 | 250 | -88.428% |
| 2026-06-01 | 64.91 | 64.91 | 64.9100 | 64.9100 | +8.636% | 1 | 250 | -87.675% |
| 2026-05-26 | 59.75 | 59.75 | 59.7500 | 59.7500 | +29.161% | 1 | 251 | -86.611% |
| 2026-05-21 | 46.26 | 46.26 | 46.2600 | 46.2600 | +10.696% | 1 | 251 | -82.706% |
| 2026-05-19 | 41.86 | 41.90 | 41.7600 | 41.7900 | -24.757% | 109 | 303 | -80.857% |
| 2026-05-14 | 54.81 | 55.54 | 54.2500 | 55.5400 | +5.369% | 32 | 303 | -85.596% |
| 2026-05-13 | 51.52 | 52.79 | 51.5200 | 52.7100 | +6.485% | 12 | 293 | -84.823% |
| 2026-05-11 | 49.50 | 49.50 | 49.5000 | 49.5000 | +2.062% | 1 | 293 | -83.838% |
| 2026-05-08 | 47.01 | 48.50 | 46.9900 | 48.5000 | +15.973% | 123 | 293 | -83.505% |
| 2026-05-07 | 41.82 | 41.82 | 41.8200 | 41.8200 | +10.198% | 10 | 252 | -80.870% |
| 2026-05-06 | 37.56 | 38.21 | 37.4400 | 37.9500 | +14.861% | 33 | 252 | -78.920% |
| 2026-05-05 | 32.50 | 33.04 | 32.5000 | 33.0400 | +14.325% | 14 | 250 | -75.787% |
| 2026-05-01 | 29.00 | 29.00 | 28.9000 | 28.9000 | +18.540% | 2 | 247 | -72.318% |
| 2026-04-30 | 24.38 | 24.38 | 24.3800 | 24.3800 | +0.329% | 1 | 247 | -67.186% |
| 2026-04-29 | 24.41 | 24.54 | 23.9100 | 24.3000 | -2.917% | 476 | 259 | -67.078% |
| 2026-04-27 | 25.03 | 25.03 | 25.0300 | 25.0300 | -1.997% | 2 | 96 | -68.038% |
| 2026-04-24 | 23.80 | 25.54 | 23.8000 | 25.5400 | +14.838% | 3 | 95 | -68.677% |
| 2026-04-23 | 22.24 | 22.24 | 22.2400 | 22.2400 | +5.653% | 1 | 95 | -64.029% |
| 2026-04-22 | 21.05 | 21.05 | 21.0500 | 21.0500 | +11.199% | 1 | 95 | -61.995% |
| 2026-04-21 | 19.99 | 19.99 | 18.9300 | 18.9300 | +2.104% | 7 | 95 | -57.739% |
| 2026-04-20 | 18.54 | 18.54 | 18.5400 | 18.5400 | -4.923% | 5 | 91 | -56.850% |
| 2026-04-17 | 20.04 | 20.04 | 19.5000 | 19.5000 | +12.327% | 85 | 86 | -58.974% |
| 2026-04-16 | 17.36 | 17.36 | 17.3600 | 17.3600 | +8.365% | 1 | 2 | -53.917% |
| 2026-04-15 | 16.02 | 16.02 | 16.0200 | 16.0200 | 0.000% | 1 | 1 | -50.062% |