QQQ270331C00780000
QQQ Mar 31 2027 780.00 Call
optionOPRA
EODNov 5, 2026
5.20USD-47.686%(-4.74)166Vol1,009OI
QQQ270331C00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.1700 | 7.1700 | 5.0000 | 5.2000 | -47.686% | 166 | 1,035 | 0.000% |
| 2026-11-04 | 11.0000 | 11.5900 | 9.8800 | 9.9400 | -4.880% | 101 | 1,032 | -47.686% |
| 2026-11-03 | 10.2800 | 10.4500 | 10.2800 | 10.4500 | +7.179% | 3 | 1,033 | -50.239% |
| 2026-11-02 | 11.8000 | 12.0500 | 9.3600 | 9.7500 | -9.049% | 31 | 1,025 | -46.667% |
| 2026-10-30 | 12.3400 | 12.3400 | 10.1600 | 10.7200 | -33.949% | 86 | 965 | -51.493% |
| 2026-10-29 | 17.6700 | 17.6700 | 16.2300 | 16.2300 | -5.254% | 27 | 959 | -67.961% |
| 2026-10-26 | 17.2500 | 17.3800 | 17.1300 | 17.1300 | +8.076% | 5 | 958 | -69.644% |
| 2026-10-23 | 16.0500 | 16.0500 | 15.8500 | 15.8500 | +3.730% | 9 | 963 | -67.192% |
| 2026-10-22 | 17.3000 | 17.3000 | 15.2800 | 15.2800 | -22.279% | 18 | 962 | -65.969% |
| 2026-10-20 | 17.0000 | 19.7300 | 17.0000 | 19.6600 | -1.700% | 6 | 992 | -73.550% |
| 2026-10-19 | 18.2600 | 20.0000 | 18.2600 | 20.0000 | +25.786% | 26 | 944 | -74.000% |
| 2026-10-16 | 20.2300 | 20.2300 | 15.9000 | 15.9000 | -26.081% | 102 | 919 | -67.296% |
| 2026-10-15 | 19.2100 | 21.5100 | 19.1300 | 21.5100 | -7.643% | 66 | 888 | -75.825% |
| 2026-10-14 | 27.1000 | 27.1000 | 23.2900 | 23.2900 | -24.725% | 12 | 886 | -77.673% |
| 2026-10-12 | 31.4500 | 31.6800 | 30.9400 | 30.9400 | -9.953% | 7 | 886 | -83.193% |
| 2026-10-09 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | -8.908% | 1 | 887 | -84.866% |
| 2026-10-08 | 37.7200 | 37.7200 | 37.7200 | 37.7200 | -8.889% | 1 | 888 | -86.214% |
| 2026-10-06 | 42.3200 | 43.0600 | 40.7700 | 41.4000 | +5.478% | 55 | 853 | -87.440% |
| 2026-10-05 | 39.9700 | 39.9700 | 39.2500 | 39.2500 | +5.767% | 6 | 850 | -86.752% |
| 2026-10-02 | 37.0800 | 37.9400 | 37.0800 | 37.1100 | +12.659% | 6 | 849 | -85.988% |
| 2026-09-30 | 33.0000 | 33.1800 | 32.9400 | 32.9400 | +7.296% | 3 | 850 | -84.214% |
| 2026-09-28 | 31.9500 | 31.9500 | 28.8800 | 30.7000 | -9.997% | 6 | 850 | -83.062% |
| 2026-09-23 | 32.8900 | 34.1100 | 32.8900 | 34.1100 | -8.894% | 2 | 1,035 | -84.755% |
| 2026-09-22 | 36.0000 | 37.4400 | 35.7600 | 37.4400 | +9.378% | 205 | 856 | -86.111% |
| 2026-09-21 | 26.9900 | 34.2300 | 26.9900 | 34.2300 | +45.042% | 58 | 845 | -84.809% |
| 2026-09-18 | 23.3100 | 23.6000 | 23.3100 | 23.6000 | +4.379% | 2 | 848 | -77.966% |
| 2026-09-17 | 21.8900 | 22.8700 | 21.8900 | 22.6100 | +22.614% | 10 | 843 | -77.001% |
| 2026-09-16 | 18.3200 | 18.4400 | 18.3200 | 18.4400 | -2.947% | 2 | 844 | -71.800% |
| 2026-09-15 | 19.7400 | 19.7400 | 19.0000 | 19.0000 | -3.553% | 4 | 845 | -72.632% |
| 2026-09-14 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -16.878% | 1 | 846 | -73.604% |
| 2026-09-11 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +3.993% | 2 | 844 | -78.059% |
| 2026-09-10 | 22.7900 | 22.7900 | 22.7900 | 22.7900 | -13.214% | 1 | 843 | -77.183% |
| 2026-09-08 | 26.2600 | 26.2600 | 26.2600 | 26.2600 | +4.830% | 2 | 843 | -80.198% |
| 2026-09-03 | 24.5900 | 25.0500 | 24.5000 | 25.0500 | +14.279% | 12 | 850 | -79.242% |
| 2026-09-02 | 21.1400 | 21.9200 | 21.1400 | 21.9200 | -3.564% | 2 | 851 | -76.277% |
| 2026-09-01 | 20.6100 | 22.7300 | 20.6100 | 22.7300 | -14.485% | 36 | 847 | -77.123% |
| 2026-08-28 | 26.4400 | 26.5800 | 26.4400 | 26.5800 | -6.309% | 2 | 846 | -80.436% |
| 2026-08-27 | 28.3700 | 28.3700 | 28.3700 | 28.3700 | +11.737% | 1 | 846 | -81.671% |
| 2026-08-24 | 25.0000 | 25.3900 | 25.0000 | 25.3900 | -9.996% | 3 | 847 | -79.519% |
| 2026-08-20 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | -8.409% | 1 | 847 | -81.567% |
| 2026-08-19 | 29.8000 | 30.8000 | 29.8000 | 30.8000 | -4.880% | 2 | 848 | -83.117% |
| 2026-08-18 | 33.0400 | 33.0400 | 32.3800 | 32.3800 | -18.888% | 3 | 848 | -83.941% |
| 2026-08-13 | 39.8900 | 39.9200 | 39.6000 | 39.9200 | +9.430% | 7 | 848 | -86.974% |
| 2026-08-12 | 35.9900 | 36.4800 | 35.9900 | 36.4800 | -0.708% | 8 | 848 | -85.746% |
| 2026-08-10 | 35.7500 | 36.7400 | 35.7500 | 36.7400 | +0.136% | 2 | 848 | -85.846% |
| 2026-08-07 | 36.6900 | 36.6900 | 36.6900 | 36.6900 | -6.188% | 8 | 848 | -85.827% |
| 2026-08-05 | 39.2400 | 39.2400 | 39.1100 | 39.1100 | +1.743% | 2 | 849 | -86.704% |
| 2026-08-04 | 28.8000 | 38.4400 | 28.8000 | 38.4400 | +114.270% | 20 | 835 | -86.472% |
| 2026-07-29 | 19.0000 | 19.0000 | 17.9400 | 17.9400 | -10.300% | 2 | 835 | -71.014% |
| 2026-07-28 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -15.254% | 1 | 834 | -74.000% |
| 2026-07-27 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -12.722% | 10 | 834 | -77.966% |
| 2026-07-24 | 27.0600 | 27.0600 | 27.0400 | 27.0400 | -9.897% | 10 | 834 | -80.769% |
| 2026-07-23 | 28.4700 | 30.0400 | 28.4700 | 30.0100 | -15.962% | 12 | 824 | -82.672% |
| 2026-07-21 | 35.7100 | 35.7100 | 35.7100 | 35.7100 | +5.588% | 2 | 826 | -85.438% |
| 2026-07-20 | 33.8200 | 33.8200 | 33.8200 | 33.8200 | +1.197% | 2 | 826 | -84.624% |
| 2026-07-17 | 33.4200 | 33.4200 | 33.4200 | 33.4200 | -16.241% | 2 | 825 | -84.440% |
| 2026-07-13 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | -11.373% | 1 | 825 | -86.967% |
| 2026-07-09 | 44.4800 | 45.1600 | 44.4800 | 45.0200 | +16.151% | 5 | 827 | -88.450% |
| 2026-07-08 | 38.7600 | 38.7600 | 38.7600 | 38.7600 | -3.558% | 1 | 828 | -86.584% |
| 2026-07-07 | 39.5400 | 40.2000 | 39.2300 | 40.1900 | -14.069% | 7 | 829 | -87.061% |
| 2026-07-06 | 46.6400 | 46.7700 | 46.6400 | 46.7700 | +11.463% | 42 | 828 | -88.882% |
| 2026-07-02 | 43.2300 | 43.4300 | 41.5100 | 41.9600 | -13.574% | 53 | 813 | -87.607% |
| 2026-06-29 | 48.5500 | 48.5500 | 48.5500 | 48.5500 | +9.693% | 2 | 815 | -89.289% |
| 2026-06-26 | 44.1500 | 44.6300 | 44.0500 | 44.2600 | +3.994% | 42 | 804 | -88.251% |
| 2026-06-24 | 47.6400 | 47.6400 | 42.5600 | 42.5600 | -10.701% | 3 | 805 | -87.782% |
| 2026-06-23 | 50.2900 | 50.3100 | 47.6600 | 47.6600 | -20.870% | 45 | 801 | -89.089% |
| 2026-06-18 | 60.2300 | 60.2300 | 60.2300 | 60.2300 | +2.171% | 1 | 800 | -91.366% |
| 2026-06-15 | 59.0000 | 59.0000 | 58.9500 | 58.9500 | +22.710% | 20 | 786 | -91.179% |
| 2026-06-12 | 48.1600 | 50.2700 | 48.0400 | 48.0400 | +28.209% | 25 | 799 | -89.176% |
| 2026-06-10 | 37.4700 | 37.4700 | 37.4700 | 37.4700 | -3.750% | 15 | 810 | -86.122% |
| 2026-06-09 | 48.3600 | 48.3600 | 38.0900 | 38.9300 | -13.354% | 23 | 793 | -86.643% |
| 2026-06-08 | 44.9300 | 44.9300 | 44.9300 | 44.9300 | +9.880% | 1 | 793 | -88.426% |
| 2026-06-05 | 48.2900 | 48.2900 | 40.8900 | 40.8900 | -30.353% | 7 | 788 | -87.283% |
| 2026-06-03 | 59.7400 | 59.7400 | 58.7100 | 58.7100 | -1.095% | 10 | 780 | -91.143% |
| 2026-06-02 | 60.5400 | 60.5400 | 59.3600 | 59.3600 | +2.204% | 2 | 781 | -91.240% |
| 2026-06-01 | 58.0800 | 58.0800 | 58.0800 | 58.0800 | +9.896% | 1 | 781 | -91.047% |
| 2026-05-28 | 52.9000 | 53.2200 | 52.8500 | 52.8500 | +7.310% | 42 | 741 | -90.161% |
| 2026-05-26 | 48.0000 | 50.2500 | 48.0000 | 49.2500 | +17.626% | 329 | 644 | -89.442% |
| 2026-05-22 | 41.8700 | 41.8700 | 41.8700 | 41.8700 | +4.859% | 6 | 644 | -87.581% |
| 2026-05-20 | 37.1400 | 39.9300 | 37.1400 | 39.9300 | +9.337% | 6 | 644 | -86.977% |
| 2026-05-19 | 36.4700 | 36.5200 | 36.4500 | 36.5200 | +4.135% | 7 | 641 | -85.761% |
| 2026-05-18 | 36.2900 | 36.6100 | 35.0700 | 35.0700 | -18.328% | 25 | 623 | -85.173% |
| 2026-05-15 | 41.2000 | 42.9400 | 41.2000 | 42.9400 | -7.497% | 123 | 588 | -87.890% |
| 2026-05-14 | 43.3600 | 46.7900 | 43.3600 | 46.4200 | +16.079% | 16 | 588 | -88.798% |
| 2026-05-13 | 39.8500 | 39.9900 | 39.8500 | 39.9900 | +11.052% | 2 | 584 | -86.997% |
| 2026-05-12 | 37.5200 | 37.5200 | 34.5600 | 36.0100 | -12.745% | 5 | 584 | -85.560% |
| 2026-05-11 | 41.9600 | 41.9600 | 41.1500 | 41.2700 | +7.502% | 701 | 584 | -87.400% |
| 2026-05-08 | 38.1800 | 38.3900 | 38.1800 | 38.3900 | +9.686% | 2 | 231 | -86.455% |
| 2026-05-07 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +13.013% | 1 | 231 | -85.143% |
| 2026-05-06 | 30.5700 | 30.9700 | 30.5700 | 30.9700 | +18.432% | 13 | 231 | -83.210% |
| 2026-05-05 | 25.4100 | 26.1500 | 25.3800 | 26.1500 | +19.789% | 4 | 221 | -80.115% |
| 2026-05-04 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | -2.978% | 396 | 221 | -76.180% |
| 2026-05-01 | 22.4800 | 22.5000 | 22.2300 | 22.5000 | +24.585% | 3 | 142 | -76.889% |
| 2026-04-29 | 17.5600 | 18.5200 | 17.5600 | 18.0600 | +3.674% | 5 | 142 | -71.207% |
| 2026-04-28 | 17.9600 | 17.9600 | 17.3400 | 17.4200 | -11.797% | 229 | 140 | -70.149% |
| 2026-04-27 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +42.599% | 1 | 25 | -73.671% |
| 2026-04-20 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -7.667% | 1 | 24 | -62.455% |
| 2026-04-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +45.631% | 2 | 23 | -65.333% |
| 2026-04-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +10.872% | 2 | 21 | -49.515% |
| 2026-04-14 | 9.6100 | 9.6100 | 9.2900 | 9.2900 | +40.121% | 2 | 0 | -44.026% |
| 2026-04-13 | 6.5300 | 6.6300 | 6.5300 | 6.6300 | 0.000% | 19 | 0 | -21.569% |