QQQ270331C00775000
QQQ Mar 31 2027 775.00 Call
optionOPRA
EODNov 5, 2026
5.09USD-53.853%(-5.94)20Vol1,277OI
QQQ270331C00775000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.0300 | 7.2000 | 5.0900 | 5.0900 | -53.853% | 20 | 1,128 | 0.000% |
| 2026-11-04 | 11.0100 | 11.0400 | 11.0100 | 11.0300 | -3.668% | 18 | 1,128 | -53.853% |
| 2026-11-03 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +6.512% | 1 | 1,127 | -55.546% |
| 2026-11-02 | 12.3900 | 13.4300 | 10.7500 | 10.7500 | -9.512% | 109 | 1,193 | -52.651% |
| 2026-10-30 | 13.4200 | 13.4400 | 11.5100 | 11.8800 | -35.575% | 17 | 1,187 | -57.155% |
| 2026-10-29 | 18.5400 | 18.5400 | 18.4400 | 18.4400 | -13.305% | 63 | 1,206 | -72.397% |
| 2026-10-27 | 20.1800 | 21.2700 | 20.1800 | 21.2700 | +22.735% | 1,004 | 273 | -76.070% |
| 2026-10-23 | 18.5000 | 18.5000 | 17.2100 | 17.3300 | +1.168% | 3 | 273 | -70.629% |
| 2026-10-22 | 18.3400 | 18.3400 | 16.9600 | 17.1300 | -26.982% | 11 | 270 | -70.286% |
| 2026-10-21 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | +15.169% | 1 | 291 | -78.303% |
| 2026-10-20 | 22.4400 | 22.4400 | 20.3700 | 20.3700 | -3.505% | 12 | 291 | -75.012% |
| 2026-10-19 | 21.5000 | 21.5000 | 21.1100 | 21.1100 | +20.629% | 11 | 297 | -75.888% |
| 2026-10-16 | 21.0500 | 21.2500 | 17.5000 | 17.5000 | -14.216% | 123 | 236 | -70.914% |
| 2026-10-15 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -18.400% | 1 | 236 | -75.049% |
| 2026-10-14 | 29.8600 | 29.8600 | 25.0000 | 25.0000 | -20.886% | 13 | 227 | -79.640% |
| 2026-10-13 | 30.9500 | 31.6000 | 30.9500 | 31.6000 | -13.896% | 2 | 227 | -83.892% |
| 2026-10-09 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -6.616% | 1 | 228 | -86.131% |
| 2026-10-08 | 40.4900 | 40.6600 | 39.3000 | 39.3000 | -6.429% | 35 | 252 | -87.048% |
| 2026-10-07 | 40.0000 | 42.0000 | 39.9500 | 42.0000 | -6.124% | 61 | 253 | -87.881% |
| 2026-10-06 | 44.3000 | 44.8300 | 44.3000 | 44.7400 | +9.229% | 4 | 254 | -88.623% |
| 2026-10-05 | 40.9400 | 40.9600 | 40.9400 | 40.9600 | +6.004% | 2 | 254 | -87.573% |
| 2026-10-02 | 41.8500 | 41.8500 | 38.6400 | 38.6400 | +7.333% | 23 | 264 | -86.827% |
| 2026-10-01 | 35.0000 | 36.0000 | 33.8000 | 36.0000 | +0.418% | 62 | 265 | -85.861% |
| 2026-09-30 | 37.2000 | 37.2000 | 35.8500 | 35.8500 | +7.175% | 24 | 244 | -85.802% |
| 2026-09-28 | 32.1300 | 33.4500 | 32.1300 | 33.4500 | -3.741% | 21 | 235 | -84.783% |
| 2026-09-24 | 34.7600 | 34.7600 | 34.7500 | 34.7500 | -3.472% | 10 | 246 | -85.353% |
| 2026-09-23 | 35.6000 | 36.0200 | 35.6000 | 36.0000 | -6.152% | 9 | 251 | -85.861% |
| 2026-09-22 | 38.2500 | 38.3600 | 37.8000 | 38.3600 | +3.341% | 4 | 250 | -86.731% |
| 2026-09-21 | 29.8100 | 37.1300 | 29.8100 | 37.1200 | +42.495% | 171 | 110 | -86.288% |
| 2026-09-18 | 24.5400 | 26.0700 | 24.5400 | 26.0500 | +6.631% | 43 | 114 | -80.461% |
| 2026-09-17 | 24.2500 | 24.4300 | 24.2500 | 24.4300 | +23.634% | 4 | 113 | -79.165% |
| 2026-09-16 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | -27.672% | 2 | 113 | -74.241% |
| 2026-09-04 | 27.3200 | 27.3200 | 27.3200 | 27.3200 | -11.985% | 2 | 111 | -81.369% |
| 2026-08-27 | 31.0400 | 31.0400 | 31.0400 | 31.0400 | +10.857% | 1 | 110 | -83.602% |
| 2026-08-25 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +3.704% | 2 | 110 | -81.821% |
| 2026-08-24 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -9.820% | 1 | 111 | -81.148% |
| 2026-08-21 | 29.9400 | 29.9400 | 29.9400 | 29.9400 | -12.558% | 1 | 110 | -82.999% |
| 2026-08-18 | 34.3800 | 34.3800 | 34.2400 | 34.2400 | -15.914% | 2 | 111 | -85.134% |
| 2026-08-17 | 40.7200 | 40.7200 | 40.7200 | 40.7200 | +2.363% | 1 | 110 | -87.500% |
| 2026-08-14 | 40.2600 | 40.2600 | 39.6500 | 39.7800 | -4.901% | 4 | 112 | -87.205% |
| 2026-08-13 | 41.8300 | 41.8300 | 41.8300 | 41.8300 | +12.719% | 2 | 112 | -87.832% |
| 2026-08-12 | 37.1100 | 37.1100 | 37.1100 | 37.1100 | +3.313% | 4 | 109 | -86.284% |
| 2026-08-11 | 34.6200 | 35.9200 | 34.6200 | 35.9200 | -6.701% | 4 | 108 | -85.830% |
| 2026-08-07 | 38.2500 | 38.5000 | 38.2500 | 38.5000 | -13.151% | 2 | 107 | -86.779% |
| 2026-08-05 | 44.3300 | 44.3300 | 44.3300 | 44.3300 | +80.939% | 4 | 107 | -88.518% |
| 2026-07-30 | 21.9900 | 24.8500 | 21.9900 | 24.5000 | +25.705% | 16 | 95 | -79.224% |
| 2026-07-29 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | -37.432% | 1 | 95 | -73.884% |
| 2026-07-23 | 31.2700 | 31.2700 | 31.1500 | 31.1500 | -17.636% | 2 | 94 | -83.660% |
| 2026-07-21 | 37.8200 | 37.8200 | 37.8200 | 37.8200 | +12.896% | 2 | 92 | -86.542% |
| 2026-07-20 | 36.0300 | 36.0300 | 33.5000 | 33.5000 | -4.531% | 5 | 92 | -84.806% |
| 2026-07-17 | 34.7700 | 35.2700 | 34.7700 | 35.0900 | -26.513% | 3 | 92 | -85.494% |
| 2026-07-10 | 47.7500 | 47.7500 | 47.7500 | 47.7500 | +2.095% | 1 | 91 | -89.340% |
| 2026-07-09 | 46.7700 | 46.7700 | 46.7700 | 46.7700 | +13.602% | 2 | 91 | -89.117% |
| 2026-07-07 | 41.4500 | 42.1900 | 41.1700 | 41.1700 | -9.397% | 11 | 86 | -87.637% |
| 2026-07-02 | 45.2700 | 45.4400 | 45.2700 | 45.4400 | -4.337% | 3 | 85 | -88.798% |
| 2026-06-29 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +3.126% | 1 | 84 | -89.284% |
| 2026-06-26 | 46.4300 | 46.4300 | 46.0600 | 46.0600 | +3.506% | 84 | 63 | -88.949% |
| 2026-06-24 | 44.6600 | 44.6600 | 44.4600 | 44.5000 | -14.849% | 3 | 65 | -88.562% |
| 2026-06-23 | 52.3800 | 52.3800 | 52.2600 | 52.2600 | -15.024% | 2 | 66 | -90.260% |
| 2026-06-18 | 60.0000 | 61.5000 | 60.0000 | 61.5000 | +8.657% | 2 | 65 | -91.724% |
| 2026-06-17 | 56.8500 | 56.8500 | 56.6000 | 56.6000 | -3.774% | 22 | 78 | -91.007% |
| 2026-06-15 | 58.8200 | 58.8200 | 58.8200 | 58.8200 | +29.076% | 1 | 78 | -91.346% |
| 2026-06-10 | 44.9200 | 45.5700 | 44.9200 | 45.5700 | +19.544% | 2 | 77 | -88.830% |
| 2026-06-09 | 45.5000 | 45.5000 | 38.1200 | 38.1200 | -17.792% | 3 | 78 | -86.647% |
| 2026-06-05 | 51.0000 | 51.0000 | 46.3700 | 46.3700 | -24.083% | 26 | 53 | -89.023% |
| 2026-06-04 | 56.4400 | 61.0800 | 56.4400 | 61.0800 | -2.506% | 2 | 53 | -91.667% |
| 2026-06-03 | 64.4700 | 64.4700 | 62.6500 | 62.6500 | +1.392% | 2 | 53 | -91.875% |
| 2026-06-02 | 62.3600 | 62.6000 | 61.7900 | 61.7900 | +3.692% | 6 | 54 | -91.762% |
| 2026-06-01 | 60.9500 | 60.9500 | 59.5900 | 59.5900 | +7.758% | 2 | 53 | -91.458% |
| 2026-05-28 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | +4.320% | 2 | 52 | -90.796% |
| 2026-05-26 | 53.0100 | 53.0100 | 53.0100 | 53.0100 | +24.729% | 1 | 52 | -90.398% |
| 2026-05-21 | 39.1500 | 42.5000 | 39.1500 | 42.5000 | +20.670% | 4 | 50 | -88.024% |
| 2026-05-19 | 37.5000 | 37.5000 | 35.2200 | 35.2200 | -14.722% | 7 | 52 | -85.548% |
| 2026-05-18 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | -6.370% | 1 | 52 | -87.676% |
| 2026-05-15 | 44.1100 | 44.1100 | 44.1100 | 44.1100 | -8.958% | 1 | 54 | -88.461% |
| 2026-05-14 | 45.9200 | 49.7800 | 45.9200 | 48.4500 | +14.107% | 34 | 54 | -89.494% |
| 2026-05-13 | 41.5100 | 42.4600 | 41.5100 | 42.4600 | +7.060% | 3 | 32 | -88.012% |
| 2026-05-12 | 37.0000 | 39.6600 | 37.0000 | 39.6600 | -4.732% | 4 | 32 | -87.166% |
| 2026-05-08 | 35.7400 | 41.6300 | 35.7400 | 41.6300 | +14.588% | 26 | 32 | -87.773% |
| 2026-05-07 | 36.6500 | 36.6500 | 36.3300 | 36.3300 | +5.304% | 3 | 10 | -85.990% |
| 2026-05-06 | 34.4600 | 34.5000 | 34.4600 | 34.5000 | +65.945% | 2 | 7 | -85.246% |
| 2026-04-30 | 19.9900 | 20.7900 | 19.8800 | 20.7900 | +5.053% | 6 | 8 | -75.517% |
| 2026-04-29 | 18.9800 | 19.7900 | 18.9800 | 19.7900 | +5.322% | 6 | 8 | -74.280% |
| 2026-04-28 | 18.7500 | 18.7900 | 18.7500 | 18.7900 | +7.926% | 4 | 9 | -72.911% |
| 2026-04-23 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +1.221% | 1 | 9 | -70.764% |
| 2026-04-22 | 17.1400 | 17.2000 | 17.1400 | 17.2000 | +10.968% | 4 | 8 | -70.407% |
| 2026-04-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 0.000% | 4 | 4 | -67.161% |