QQQ270331C00770000
QQQ Mar 31 2027 770.00 Call
optionOPRA
EODNov 5, 2026
5.79USD-53.680%(-6.71)7Vol678OI
QQQ270331C00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.00 | 10.00 | 5.7900 | 5.7900 | -53.680% | 7 | 656 | 0.000% |
| 2026-11-04 | 12.96 | 12.96 | 12.5000 | 12.5000 | +1.215% | 3 | 653 | -53.680% |
| 2026-11-03 | 12.35 | 12.35 | 12.3500 | 12.3500 | -16.554% | 1 | 654 | -53.117% |
| 2026-11-02 | 13.97 | 14.80 | 13.9700 | 14.8000 | +18.117% | 2 | 655 | -60.878% |
| 2026-10-30 | 14.66 | 14.66 | 12.5300 | 12.5300 | -37.475% | 3 | 655 | -53.791% |
| 2026-10-29 | 19.97 | 20.34 | 19.9700 | 20.0400 | -14.651% | 4 | 656 | -71.108% |
| 2026-10-28 | 23.46 | 23.48 | 23.4600 | 23.4800 | -0.466% | 2 | 656 | -75.341% |
| 2026-10-27 | 23.59 | 23.59 | 23.5900 | 23.5900 | +24.815% | 2 | 654 | -75.456% |
| 2026-10-23 | 19.00 | 19.88 | 18.7900 | 18.9000 | +2.773% | 8 | 654 | -69.365% |
| 2026-10-22 | 21.44 | 21.44 | 18.3900 | 18.3900 | -25.966% | 5 | 653 | -68.515% |
| 2026-10-21 | 24.84 | 24.84 | 24.8400 | 24.8400 | -2.205% | 2 | 653 | -76.691% |
| 2026-10-15 | 22.87 | 25.40 | 22.8000 | 25.4000 | -6.789% | 22 | 635 | -77.205% |
| 2026-10-14 | 30.60 | 30.62 | 26.8600 | 27.2500 | -17.847% | 15 | 640 | -78.752% |
| 2026-10-13 | 33.17 | 33.17 | 33.1700 | 33.1700 | -8.924% | 1 | 640 | -82.544% |
| 2026-10-12 | 36.42 | 36.42 | 36.4200 | 36.4200 | -7.328% | 5 | 645 | -84.102% |
| 2026-10-09 | 39.30 | 39.30 | 39.3000 | 39.3000 | -11.566% | 1 | 645 | -85.267% |
| 2026-10-07 | 44.44 | 44.44 | 44.4400 | 44.4400 | -7.992% | 1 | 645 | -86.971% |
| 2026-10-06 | 47.46 | 48.60 | 47.4600 | 48.3000 | +7.885% | 8 | 638 | -88.012% |
| 2026-10-05 | 42.50 | 44.77 | 42.5000 | 44.7700 | +8.114% | 6 | 639 | -87.067% |
| 2026-10-02 | 44.39 | 44.55 | 41.4100 | 41.4100 | +6.892% | 12 | 639 | -86.018% |
| 2026-10-01 | 37.00 | 39.27 | 37.0000 | 38.7400 | +8.424% | 16 | 640 | -85.054% |
| 2026-09-28 | 36.69 | 36.69 | 35.7300 | 35.7300 | -6.832% | 11 | 630 | -83.795% |
| 2026-09-23 | 38.30 | 38.35 | 38.3000 | 38.3500 | -4.364% | 10 | 622 | -84.902% |
| 2026-09-22 | 40.10 | 40.10 | 40.1000 | 40.1000 | +1.725% | 1 | 621 | -85.561% |
| 2026-09-21 | 31.90 | 39.42 | 31.9000 | 39.4200 | +40.836% | 518 | 387 | -85.312% |
| 2026-09-18 | 26.66 | 27.99 | 26.5000 | 27.9900 | +6.751% | 4 | 387 | -79.314% |
| 2026-09-17 | 26.21 | 26.22 | 26.2100 | 26.2200 | +7.901% | 2 | 387 | -77.918% |
| 2026-09-16 | 24.30 | 24.30 | 24.3000 | 24.3000 | +7.952% | 10 | 387 | -76.173% |
| 2026-09-15 | 22.51 | 22.51 | 22.5100 | 22.5100 | -16.101% | 10 | 377 | -74.278% |
| 2026-09-10 | 26.83 | 26.83 | 26.8300 | 26.8300 | -3.141% | 1 | 377 | -78.420% |
| 2026-09-04 | 27.70 | 27.70 | 27.7000 | 27.7000 | +9.356% | 1 | 377 | -79.097% |
| 2026-09-02 | 25.10 | 25.33 | 25.1000 | 25.3300 | +1.727% | 4 | 376 | -77.142% |
| 2026-09-01 | 26.00 | 26.00 | 24.9000 | 24.9000 | -10.625% | 3 | 377 | -76.747% |
| 2026-08-31 | 29.38 | 29.38 | 27.8600 | 27.8600 | -12.473% | 9 | 378 | -79.218% |
| 2026-08-27 | 32.97 | 32.97 | 31.8300 | 31.8300 | +8.487% | 3 | 378 | -81.810% |
| 2026-08-26 | 29.56 | 29.56 | 29.3400 | 29.3400 | -18.883% | 2 | 378 | -80.266% |
| 2026-08-18 | 36.45 | 36.45 | 36.1700 | 36.1700 | -17.907% | 4 | 380 | -83.992% |
| 2026-08-14 | 43.60 | 45.23 | 43.6000 | 44.0600 | +1.287% | 5 | 380 | -86.859% |
| 2026-08-13 | 43.66 | 43.66 | 43.5000 | 43.5000 | +19.736% | 3 | 378 | -86.690% |
| 2026-08-11 | 36.71 | 36.71 | 36.3300 | 36.3300 | -6.989% | 2 | 385 | -84.063% |
| 2026-08-10 | 39.06 | 39.06 | 39.0600 | 39.0600 | -4.194% | 1 | 385 | -85.177% |
| 2026-08-07 | 40.77 | 40.77 | 40.7700 | 40.7700 | +8.029% | 8 | 385 | -85.798% |
| 2026-08-06 | 37.68 | 37.74 | 37.6800 | 37.7400 | -19.359% | 2 | 386 | -84.658% |
| 2026-08-05 | 46.80 | 46.80 | 46.8000 | 46.8000 | +5.548% | 1 | 426 | -87.628% |
| 2026-08-04 | 41.25 | 44.34 | 41.1500 | 44.3400 | +48.992% | 50 | 465 | -86.942% |
| 2026-08-03 | 29.76 | 29.76 | 29.7600 | 29.7600 | +17.304% | 42 | 423 | -80.544% |
| 2026-07-30 | 25.37 | 25.37 | 25.3700 | 25.3700 | +12.009% | 7 | 423 | -77.178% |
| 2026-07-29 | 23.10 | 23.10 | 22.6500 | 22.6500 | -1.948% | 4 | 423 | -74.437% |
| 2026-07-28 | 23.10 | 23.10 | 23.1000 | 23.1000 | -10.811% | 1 | 422 | -74.935% |
| 2026-07-27 | 25.90 | 25.90 | 25.9000 | 25.9000 | -21.372% | 1 | 422 | -77.645% |
| 2026-07-23 | 32.94 | 32.94 | 32.9400 | 32.9400 | -18.425% | 7 | 422 | -82.423% |
| 2026-07-21 | 40.38 | 40.38 | 40.3800 | 40.3800 | +15.735% | 1 | 422 | -85.661% |
| 2026-07-17 | 36.48 | 36.48 | 34.8900 | 34.8900 | -12.138% | 2 | 423 | -83.405% |
| 2026-07-16 | 41.15 | 41.20 | 39.7100 | 39.7100 | -11.381% | 11 | 418 | -85.419% |
| 2026-07-08 | 43.57 | 44.81 | 42.0000 | 44.8100 | +1.311% | 11 | 418 | -87.079% |
| 2026-07-07 | 45.73 | 45.73 | 43.3800 | 44.2300 | -13.275% | 15 | 410 | -86.909% |
| 2026-07-06 | 51.00 | 51.00 | 51.0000 | 51.0000 | +11.793% | 3 | 410 | -88.647% |
| 2026-07-02 | 47.34 | 47.62 | 45.6200 | 45.6200 | -15.985% | 24 | 391 | -87.308% |
| 2026-07-01 | 54.30 | 54.30 | 54.3000 | 54.3000 | -8.478% | 1 | 391 | -89.337% |
| 2026-06-30 | 59.33 | 59.33 | 59.3300 | 59.3300 | +22.709% | 1 | 390 | -90.241% |
| 2026-06-26 | 48.51 | 48.76 | 48.0500 | 48.3500 | +3.800% | 54 | 374 | -88.025% |
| 2026-06-24 | 48.26 | 48.26 | 46.5200 | 46.5800 | -26.842% | 6 | 371 | -87.570% |
| 2026-06-18 | 63.67 | 63.67 | 63.6700 | 63.6700 | +7.934% | 1 | 373 | -90.906% |
| 2026-06-17 | 60.50 | 60.50 | 58.9600 | 58.9900 | -7.843% | 9 | 372 | -90.185% |
| 2026-06-15 | 63.94 | 64.01 | 63.9400 | 64.0100 | +20.774% | 2 | 373 | -90.955% |
| 2026-06-12 | 53.00 | 53.00 | 53.0000 | 53.0000 | +4.992% | 4 | 373 | -89.075% |
| 2026-06-11 | 48.00 | 50.48 | 48.0000 | 50.4800 | +18.498% | 2 | 371 | -88.530% |
| 2026-06-10 | 44.66 | 44.66 | 42.5700 | 42.6000 | -6.640% | 5 | 371 | -86.408% |
| 2026-06-09 | 52.10 | 53.39 | 40.0900 | 45.6300 | -3.306% | 10 | 372 | -87.311% |
| 2026-06-05 | 50.11 | 50.66 | 47.1900 | 47.1900 | -29.850% | 6 | 369 | -87.730% |
| 2026-06-03 | 67.27 | 67.27 | 67.2700 | 67.2700 | +4.505% | 5 | 369 | -91.393% |
| 2026-06-02 | 64.67 | 64.67 | 64.2100 | 64.3700 | +7.534% | 596 | 31 | -91.005% |
| 2026-05-29 | 59.86 | 59.86 | 59.8600 | 59.8600 | +2.711% | 14 | 18 | -90.327% |
| 2026-05-28 | 54.82 | 58.28 | 54.8200 | 58.2800 | +9.139% | 155 | 164 | -90.065% |
| 2026-05-27 | 57.19 | 57.19 | 53.4000 | 53.4000 | -0.872% | 4 | 163 | -89.157% |
| 2026-05-26 | 51.77 | 53.87 | 51.7700 | 53.8700 | +30.184% | 5 | 162 | -89.252% |
| 2026-05-18 | 41.32 | 41.51 | 41.3200 | 41.3800 | -10.549% | 4 | 161 | -86.008% |
| 2026-05-15 | 46.26 | 46.26 | 46.2600 | 46.2600 | +5.641% | 1 | 160 | -87.484% |
| 2026-05-13 | 43.79 | 43.79 | 43.7900 | 43.7900 | +3.157% | 150 | 160 | -86.778% |
| 2026-05-08 | 42.45 | 42.45 | 42.4500 | 42.4500 | +19.376% | 1 | 10 | -86.360% |
| 2026-05-07 | 35.48 | 35.56 | 35.4800 | 35.5600 | +3.013% | 2 | 9 | -83.718% |
| 2026-05-06 | 34.18 | 34.52 | 34.1800 | 34.5200 | +39.194% | 3 | 9 | -83.227% |
| 2026-05-04 | 24.81 | 24.81 | 24.7900 | 24.8000 | +15.403% | 4 | 7 | -76.653% |
| 2026-04-29 | 21.57 | 21.57 | 21.4900 | 21.4900 | +6.969% | 2 | 6 | -73.057% |
| 2026-04-28 | 20.07 | 20.09 | 20.0700 | 20.0900 | -8.806% | 2 | 5 | -71.180% |
| 2026-04-27 | 22.03 | 22.03 | 22.0300 | 22.0300 | +30.201% | 2 | 4 | -73.718% |
| 2026-04-17 | 16.92 | 16.92 | 16.9200 | 16.9200 | 0.000% | 2 | 2 | -65.780% |