QQQ270331C00765000
QQQ Mar 31 2027 765.00 Call
optionOPRA
EODNov 5, 2026
7.20USD-52.191%(-7.86)91Vol789OI
QQQ270331C00765000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.2600 | 9.2600 | 7.2000 | 7.2000 | -52.191% | 91 | 762 | 0.000% |
| 2026-11-04 | 16.1500 | 16.1500 | 15.0400 | 15.0600 | +9.130% | 56 | 803 | -52.191% |
| 2026-11-03 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -4.959% | 1 | 803 | -47.826% |
| 2026-10-30 | 15.9900 | 16.2500 | 14.1600 | 14.5200 | -26.107% | 15 | 798 | -50.413% |
| 2026-10-29 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -23.152% | 1 | 799 | -63.359% |
| 2026-10-27 | 24.2400 | 25.5700 | 24.2400 | 25.5700 | +15.232% | 6 | 799 | -71.842% |
| 2026-10-26 | 21.0800 | 22.3000 | 21.0800 | 22.1900 | +6.529% | 4 | 799 | -67.553% |
| 2026-10-23 | 20.2600 | 21.6400 | 19.8000 | 20.8300 | +3.221% | 15 | 796 | -65.434% |
| 2026-10-22 | 21.2100 | 21.9300 | 20.1800 | 20.1800 | -28.031% | 6 | 793 | -64.321% |
| 2026-10-21 | 27.6700 | 28.0400 | 27.6700 | 28.0400 | +13.430% | 3 | 810 | -74.322% |
| 2026-10-20 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | -2.524% | 1 | 810 | -70.874% |
| 2026-10-19 | 23.7500 | 25.3600 | 23.7000 | 25.3600 | +16.491% | 329 | 883 | -71.609% |
| 2026-10-16 | 25.0000 | 25.0000 | 21.0000 | 21.7700 | -23.047% | 7 | 900 | -66.927% |
| 2026-10-15 | 25.7900 | 28.2900 | 25.6400 | 28.2900 | -2.516% | 305 | 604 | -74.549% |
| 2026-10-14 | 32.8600 | 32.8600 | 29.0000 | 29.0200 | -20.209% | 508 | 791 | -75.190% |
| 2026-10-13 | 36.2200 | 36.3800 | 36.2200 | 36.3700 | -6.504% | 500 | 527 | -80.203% |
| 2026-10-12 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -7.027% | 1 | 527 | -81.491% |
| 2026-10-09 | 42.1500 | 42.1500 | 41.8400 | 41.8400 | +2.099% | 3 | 528 | -82.792% |
| 2026-10-08 | 40.9400 | 41.0000 | 40.9400 | 40.9800 | -15.887% | 15 | 538 | -82.430% |
| 2026-10-06 | 50.2500 | 51.6400 | 48.7200 | 48.7200 | +2.031% | 22 | 529 | -85.222% |
| 2026-10-05 | 45.7800 | 47.7500 | 45.7800 | 47.7500 | +8.277% | 5 | 524 | -84.921% |
| 2026-10-02 | 45.7000 | 47.5200 | 44.1000 | 44.1000 | +15.687% | 46 | 484 | -83.673% |
| 2026-09-29 | 38.1400 | 38.1400 | 38.1200 | 38.1200 | +3.587% | 2 | 483 | -81.112% |
| 2026-09-28 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -10.244% | 1 | 482 | -80.435% |
| 2026-09-23 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -4.496% | 1 | 482 | -82.439% |
| 2026-09-22 | 43.1500 | 43.1500 | 42.9300 | 42.9300 | +5.922% | 44 | 482 | -83.229% |
| 2026-09-21 | 34.3800 | 40.5800 | 34.3800 | 40.5300 | +34.875% | 438 | 96 | -82.235% |
| 2026-09-18 | 30.0700 | 30.0800 | 30.0500 | 30.0500 | +6.523% | 42 | 75 | -76.040% |
| 2026-09-17 | 28.1800 | 28.2100 | 28.1800 | 28.2100 | +6.093% | 2 | 74 | -74.477% |
| 2026-09-14 | 26.5300 | 26.6000 | 26.5300 | 26.5900 | -3.555% | 6 | 73 | -72.922% |
| 2026-09-03 | 27.5900 | 27.5900 | 27.5700 | 27.5700 | +0.474% | 2 | 73 | -73.885% |
| 2026-09-01 | 27.4400 | 27.4400 | 27.4400 | 27.4400 | -10.297% | 5 | 73 | -73.761% |
| 2026-08-31 | 30.4500 | 30.5900 | 30.4500 | 30.5900 | -12.874% | 5 | 72 | -76.463% |
| 2026-08-27 | 35.1100 | 35.1100 | 35.1100 | 35.1100 | +12.930% | 1 | 71 | -79.493% |
| 2026-08-25 | 31.2100 | 31.2100 | 31.0900 | 31.0900 | +0.974% | 2 | 70 | -76.841% |
| 2026-08-24 | 30.7400 | 30.7900 | 30.7400 | 30.7900 | -19.587% | 2 | 70 | -76.616% |
| 2026-08-18 | 38.5400 | 38.5400 | 38.2600 | 38.2900 | -13.391% | 45 | 74 | -81.196% |
| 2026-08-14 | 44.2400 | 44.2400 | 44.2100 | 44.2100 | +1.585% | 2 | 74 | -83.714% |
| 2026-08-13 | 43.5200 | 43.5200 | 43.5200 | 43.5200 | +8.773% | 1 | 74 | -83.456% |
| 2026-08-06 | 39.9400 | 40.1900 | 39.9400 | 40.0100 | -9.602% | 12 | 74 | -82.004% |
| 2026-08-04 | 44.2600 | 44.2600 | 44.2600 | 44.2600 | +100.362% | 4 | 74 | -83.732% |
| 2026-07-29 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | -14.180% | 1 | 73 | -67.406% |
| 2026-07-28 | 25.7400 | 25.7400 | 25.7400 | 25.7400 | -28.101% | 2 | 73 | -72.028% |
| 2026-07-23 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -11.736% | 1 | 73 | -79.888% |
| 2026-07-21 | 40.5600 | 40.5600 | 40.5600 | 40.5600 | +8.740% | 3 | 73 | -82.249% |
| 2026-07-17 | 37.4200 | 37.4200 | 37.3000 | 37.3000 | -27.177% | 2 | 72 | -80.697% |
| 2026-07-09 | 52.7000 | 52.9400 | 51.2200 | 51.2200 | +19.841% | 8 | 70 | -85.943% |
| 2026-07-08 | 42.7200 | 42.7400 | 42.7200 | 42.7400 | -7.808% | 2 | 69 | -83.154% |
| 2026-07-07 | 45.5400 | 46.3700 | 45.4300 | 46.3600 | -6.532% | 6 | 67 | -84.469% |
| 2026-07-02 | 49.5100 | 49.6700 | 49.5100 | 49.6000 | -11.901% | 3 | 65 | -85.484% |
| 2026-07-01 | 56.3000 | 56.3000 | 56.3000 | 56.3000 | +13.600% | 1 | 64 | -87.211% |
| 2026-06-26 | 50.6700 | 50.7600 | 49.5400 | 49.5600 | -1.432% | 40 | 47 | -85.472% |
| 2026-06-24 | 50.3700 | 50.3700 | 50.2800 | 50.2800 | -11.370% | 2 | 46 | -85.680% |
| 2026-06-23 | 56.8500 | 56.8500 | 56.7300 | 56.7300 | -7.666% | 2 | 45 | -87.308% |
| 2026-06-17 | 61.7000 | 61.7000 | 61.4400 | 61.4400 | -7.996% | 3 | 44 | -88.281% |
| 2026-06-16 | 66.7800 | 66.7800 | 66.7800 | 66.7800 | +0.891% | 15 | 44 | -89.218% |
| 2026-06-15 | 63.6700 | 66.1900 | 63.6700 | 66.1900 | +22.688% | 4 | 44 | -89.122% |
| 2026-06-12 | 54.0000 | 54.0000 | 53.9500 | 53.9500 | +21.100% | 6 | 44 | -86.654% |
| 2026-06-10 | 44.5200 | 44.5500 | 44.5200 | 44.5500 | -0.713% | 24 | 39 | -83.838% |
| 2026-06-09 | 40.7200 | 44.8700 | 40.7200 | 44.8700 | -16.303% | 4 | 40 | -83.954% |
| 2026-06-08 | 51.6300 | 53.6100 | 51.0900 | 53.6100 | +12.461% | 12 | 40 | -86.570% |
| 2026-06-05 | 58.2700 | 58.2700 | 47.3700 | 47.6700 | -27.893% | 11 | 37 | -84.896% |
| 2026-06-04 | 66.1100 | 66.1100 | 66.1100 | 66.1100 | -3.008% | 1 | 36 | -89.109% |
| 2026-06-03 | 67.3100 | 68.1600 | 67.3100 | 68.1600 | +2.204% | 7 | 36 | -89.437% |
| 2026-06-02 | 66.4700 | 67.9600 | 66.4700 | 66.6900 | +2.616% | 7 | 35 | -89.204% |
| 2026-06-01 | 64.9300 | 64.9900 | 64.9300 | 64.9900 | +7.209% | 2 | 35 | -88.921% |
| 2026-05-28 | 60.5500 | 60.6200 | 60.5500 | 60.6200 | +7.903% | 2 | 35 | -88.123% |
| 2026-05-27 | 56.1800 | 56.1800 | 56.1800 | 56.1800 | +4.114% | 17 | 27 | -87.184% |
| 2026-05-26 | 53.9600 | 53.9600 | 53.9600 | 53.9600 | +20.635% | 4 | 23 | -86.657% |
| 2026-05-21 | 44.7300 | 44.7300 | 44.7300 | 44.7300 | +16.972% | 2 | 23 | -83.903% |
| 2026-05-19 | 38.2400 | 38.2700 | 38.1900 | 38.2400 | -8.757% | 6 | 26 | -81.172% |
| 2026-05-18 | 40.2700 | 41.9100 | 40.2700 | 41.9100 | -11.113% | 16 | 24 | -82.820% |
| 2026-05-15 | 47.1500 | 47.1500 | 47.1500 | 47.1500 | -10.344% | 1 | 24 | -84.730% |
| 2026-05-14 | 52.5900 | 52.5900 | 52.5900 | 52.5900 | +19.877% | 1 | 24 | -86.309% |
| 2026-05-08 | 43.8700 | 43.8700 | 43.8700 | 43.8700 | +7.683% | 1 | 25 | -83.588% |
| 2026-05-07 | 40.7400 | 40.7400 | 40.7400 | 40.7400 | +13.104% | 1 | 24 | -82.327% |
| 2026-05-06 | 35.9300 | 36.1000 | 35.9300 | 36.0200 | +15.190% | 28 | 25 | -80.011% |
| 2026-05-05 | 30.1900 | 31.2700 | 30.1900 | 31.2700 | +13.297% | 12 | 22 | -76.975% |
| 2026-05-01 | 27.6100 | 27.7400 | 27.6000 | 27.6000 | +21.265% | 3 | 24 | -73.913% |
| 2026-04-30 | 22.9600 | 23.1500 | 22.5500 | 22.7600 | +4.548% | 29 | 24 | -68.366% |
| 2026-04-29 | 21.7100 | 21.7700 | 21.7100 | 21.7700 | -8.798% | 2 | 12 | -66.927% |
| 2026-04-27 | 23.7800 | 23.8700 | 23.6800 | 23.8700 | +1.144% | 4 | 12 | -69.837% |
| 2026-04-24 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +22.027% | 1 | 11 | -69.492% |
| 2026-04-23 | 19.3400 | 19.3400 | 19.3400 | 19.3400 | -2.175% | 2 | 12 | -62.771% |
| 2026-04-22 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | +12.778% | 10 | 12 | -63.581% |
| 2026-04-20 | 17.4100 | 17.5300 | 17.4100 | 17.5300 | +54.313% | 2 | 2 | -58.928% |
| 2026-04-14 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | 0.000% | 1 | 1 | -36.620% |