QQQ270331C00785000
QQQ Mar 31 2027 785.00 Call
optionOPRA
EODNov 5, 2026
5.02USD-44.222%(-3.98)5Vol455OI
QQQ270331C00785000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.5700 | 5.5700 | 4.8800 | 5.0200 | -44.222% | 5 | 351 | 0.000% |
| 2026-11-04 | 11.2500 | 11.2500 | 9.0000 | 9.0000 | -1.532% | 25 | 352 | -44.222% |
| 2026-11-03 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +0.440% | 2 | 353 | -45.077% |
| 2026-11-02 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.778% | 2 | 351 | -44.835% |
| 2026-10-30 | 9.9000 | 9.9000 | 9.2900 | 9.3600 | -48.796% | 37 | 321 | -46.368% |
| 2026-10-27 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | +26.418% | 1 | 321 | -72.538% |
| 2026-10-23 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +0.486% | 1 | 321 | -65.284% |
| 2026-10-22 | 15.5900 | 15.7000 | 14.3800 | 14.3900 | -28.938% | 5 | 324 | -65.115% |
| 2026-10-21 | 18.3000 | 20.2500 | 18.3000 | 20.2500 | +14.601% | 2 | 324 | -75.210% |
| 2026-10-20 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -1.230% | 1 | 324 | -71.590% |
| 2026-10-19 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | +17.158% | 20 | 324 | -71.940% |
| 2026-10-16 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -22.369% | 1 | 323 | -67.125% |
| 2026-10-15 | 18.9200 | 19.7700 | 18.7900 | 19.6700 | -7.348% | 6 | 320 | -74.479% |
| 2026-10-14 | 22.7800 | 22.7800 | 21.2300 | 21.2300 | -20.754% | 2 | 321 | -76.354% |
| 2026-10-13 | 26.7900 | 26.7900 | 26.7900 | 26.7900 | -15.834% | 1 | 320 | -81.262% |
| 2026-10-09 | 31.8300 | 31.8300 | 31.8300 | 31.8300 | -17.174% | 1 | 320 | -84.229% |
| 2026-10-06 | 38.4100 | 38.4300 | 38.4100 | 38.4300 | +35.222% | 2 | 318 | -86.937% |
| 2026-09-28 | 28.7000 | 28.7000 | 27.0300 | 28.4200 | -8.969% | 6 | 321 | -82.336% |
| 2026-09-21 | 25.8700 | 31.2200 | 25.8700 | 31.2200 | +47.056% | 20 | 321 | -83.921% |
| 2026-09-18 | 21.4300 | 21.4300 | 21.2300 | 21.2300 | +1.288% | 3 | 320 | -76.354% |
| 2026-09-17 | 20.4600 | 21.0300 | 20.4600 | 20.9600 | +23.005% | 41 | 318 | -76.050% |
| 2026-09-16 | 16.9100 | 17.0400 | 16.9100 | 17.0400 | -6.271% | 2 | 318 | -70.540% |
| 2026-09-15 | 18.2600 | 18.2600 | 18.1800 | 18.1800 | -25.766% | 2 | 318 | -72.387% |
| 2026-09-08 | 24.4700 | 24.4900 | 24.4700 | 24.4900 | +7.037% | 39 | 280 | -79.502% |
| 2026-09-03 | 21.0600 | 22.8800 | 21.0600 | 22.8800 | +19.229% | 11 | 281 | -78.059% |
| 2026-09-01 | 20.4000 | 20.4000 | 19.1900 | 19.1900 | -23.271% | 25 | 272 | -73.841% |
| 2026-08-28 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | +9.262% | 1 | 271 | -79.928% |
| 2026-08-24 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | -36.044% | 1 | 271 | -78.069% |
| 2026-08-14 | 38.1800 | 38.4000 | 35.7900 | 35.7900 | +7.413% | 60 | 265 | -85.974% |
| 2026-08-11 | 33.3200 | 33.3200 | 33.3200 | 33.3200 | -17.566% | 1 | 265 | -84.934% |
| 2026-08-05 | 40.4700 | 40.4700 | 40.4200 | 40.4200 | +82.813% | 5 | 260 | -87.580% |
| 2026-07-27 | 22.1100 | 22.1100 | 22.1100 | 22.1100 | -13.294% | 1 | 260 | -77.295% |
| 2026-07-24 | 25.4900 | 25.5000 | 25.4900 | 25.5000 | -6.491% | 10 | 265 | -80.314% |
| 2026-07-23 | 27.2700 | 27.2700 | 27.2700 | 27.2700 | -19.486% | 2 | 267 | -81.591% |
| 2026-07-21 | 33.8700 | 33.8700 | 33.8700 | 33.8700 | +7.082% | 2 | 265 | -85.179% |
| 2026-07-17 | 28.2500 | 31.6800 | 28.2500 | 31.6300 | -26.425% | 3 | 266 | -84.129% |
| 2026-07-09 | 42.4500 | 43.0400 | 42.4500 | 42.9900 | +12.363% | 4 | 265 | -88.323% |
| 2026-07-07 | 37.6800 | 38.3000 | 37.6700 | 38.2600 | -7.607% | 6 | 263 | -86.879% |
| 2026-07-02 | 41.4000 | 41.4100 | 41.4000 | 41.4100 | -5.865% | 2 | 262 | -87.877% |
| 2026-06-29 | 43.9900 | 43.9900 | 43.9900 | 43.9900 | +7.529% | 1 | 262 | -88.588% |
| 2026-06-26 | 40.5900 | 42.7000 | 40.5200 | 40.9100 | -15.160% | 19 | 252 | -87.729% |
| 2026-06-23 | 48.2100 | 48.2200 | 48.2100 | 48.2200 | -7.889% | 2 | 251 | -89.589% |
| 2026-06-17 | 52.3500 | 52.3500 | 52.3500 | 52.3500 | -8.158% | 20 | 251 | -90.411% |
| 2026-06-15 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | +22.318% | 1 | 252 | -91.193% |
| 2026-06-12 | 46.2700 | 46.6000 | 46.1500 | 46.6000 | +7.522% | 4 | 250 | -89.227% |
| 2026-06-11 | 37.2100 | 43.3400 | 36.8600 | 43.3400 | +16.631% | 115 | 193 | -88.417% |
| 2026-06-10 | 37.1200 | 37.1600 | 37.1200 | 37.1600 | -2.824% | 40 | 193 | -86.491% |
| 2026-06-09 | 38.0900 | 38.2400 | 38.0900 | 38.2400 | -16.342% | 29 | 196 | -86.872% |
| 2026-06-05 | 45.7100 | 45.7100 | 45.7100 | 45.7100 | -14.863% | 1 | 195 | -89.018% |
| 2026-06-01 | 51.1700 | 53.7500 | 51.1700 | 53.6900 | +4.945% | 5 | 196 | -90.650% |
| 2026-05-29 | 53.2700 | 53.2700 | 51.1600 | 51.1600 | +0.808% | 5 | 197 | -90.188% |
| 2026-05-28 | 49.5000 | 50.7500 | 49.5000 | 50.7500 | +6.932% | 2 | 196 | -90.108% |
| 2026-05-27 | 48.9400 | 48.9400 | 47.4600 | 47.4600 | +1.237% | 2 | 196 | -89.423% |
| 2026-05-26 | 47.5800 | 47.5800 | 46.8800 | 46.8800 | +14.902% | 5 | 197 | -89.292% |
| 2026-05-22 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | +20.000% | 1 | 197 | -87.696% |
| 2026-05-19 | 33.3000 | 34.0000 | 31.2000 | 34.0000 | -9.018% | 10 | 195 | -85.235% |
| 2026-05-18 | 38.4500 | 38.4500 | 37.3700 | 37.3700 | -18.120% | 3 | 194 | -86.567% |
| 2026-05-14 | 45.6400 | 45.6400 | 45.6400 | 45.6400 | +21.286% | 1 | 194 | -89.001% |
| 2026-05-08 | 37.6300 | 37.6300 | 37.6300 | 37.6300 | +21.622% | 20 | 193 | -86.660% |
| 2026-05-06 | 30.4100 | 30.9400 | 30.4100 | 30.9400 | +30.055% | 3 | 173 | -83.775% |
| 2026-05-05 | 23.8600 | 23.9600 | 23.7900 | 23.7900 | +14.265% | 8 | 173 | -78.899% |
| 2026-05-01 | 21.0700 | 21.0700 | 20.8200 | 20.8200 | +20.976% | 2 | 168 | -75.889% |
| 2026-04-29 | 16.6300 | 17.2100 | 16.6000 | 17.2100 | +4.430% | 16 | 168 | -70.831% |
| 2026-04-28 | 16.3900 | 16.7100 | 16.2800 | 16.4800 | +20.821% | 322 | 160 | -69.539% |
| 2026-04-21 | 13.6300 | 13.6400 | 13.6300 | 13.6400 | 0.000% | 2 | 1 | -63.196% |