QQQ270331C00790000
QQQ Mar 31 2027 790.00 Call
optionOPRA
EODNov 5, 2026
3.98USD-53.011%(-4.49)134Vol1,551OI
QQQ270331C00790000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.7200 | 5.7200 | 3.9800 | 3.9800 | -53.011% | 134 | 1,438 | 0.000% |
| 2026-11-04 | 9.5900 | 9.5900 | 8.4700 | 8.4700 | -1.512% | 3 | 1,442 | -53.011% |
| 2026-11-03 | 8.4700 | 8.6000 | 8.4700 | 8.6000 | +1.655% | 3 | 1,441 | -53.721% |
| 2026-10-30 | 9.7400 | 9.7400 | 8.4600 | 8.4600 | -29.500% | 17 | 1,441 | -52.955% |
| 2026-10-29 | 13.6800 | 14.8000 | 12.0000 | 12.0000 | -31.741% | 6 | 1,444 | -66.833% |
| 2026-10-28 | 18.1000 | 18.1000 | 17.0400 | 17.5800 | +3.109% | 13 | 1,446 | -77.361% |
| 2026-10-27 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +20.580% | 1 | 1,446 | -76.657% |
| 2026-10-26 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | +8.937% | 8 | 1,447 | -71.853% |
| 2026-10-22 | 14.1900 | 14.1900 | 12.6500 | 12.9800 | -30.957% | 11 | 1,447 | -69.337% |
| 2026-10-21 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +18.987% | 13 | 1,447 | -78.830% |
| 2026-10-20 | 14.8700 | 17.3700 | 14.8700 | 15.8000 | -4.934% | 11 | 1,439 | -74.810% |
| 2026-10-19 | 15.0900 | 16.8000 | 15.0900 | 16.6200 | +23.111% | 4 | 1,439 | -76.053% |
| 2026-10-16 | 17.5300 | 17.5300 | 13.5000 | 13.5000 | -30.160% | 3 | 1,439 | -70.519% |
| 2026-10-15 | 17.7000 | 19.3300 | 17.7000 | 19.3300 | -7.909% | 4 | 1,440 | -79.410% |
| 2026-10-14 | 20.9900 | 20.9900 | 20.9900 | 20.9900 | -16.074% | 1 | 1,441 | -81.039% |
| 2026-10-13 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | -7.370% | 1 | 1,440 | -84.086% |
| 2026-10-12 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -9.244% | 1 | 1,439 | -85.259% |
| 2026-10-09 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -22.100% | 1 | 1,440 | -86.622% |
| 2026-10-06 | 37.2500 | 38.1900 | 36.9800 | 38.1900 | +8.371% | 6 | 1,440 | -89.578% |
| 2026-10-05 | 34.8500 | 35.2700 | 34.8500 | 35.2400 | +26.900% | 3 | 1,440 | -88.706% |
| 2026-10-01 | 27.4500 | 27.8500 | 27.4500 | 27.7700 | -6.968% | 3 | 1,438 | -85.668% |
| 2026-09-30 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -0.267% | 2 | 1,438 | -86.667% |
| 2026-09-23 | 29.1800 | 29.9300 | 29.1700 | 29.9300 | -7.964% | 5 | 1,451 | -86.702% |
| 2026-09-22 | 31.0500 | 32.5400 | 31.0500 | 32.5200 | +6.240% | 18 | 1,446 | -87.761% |
| 2026-09-21 | 24.0200 | 30.6400 | 24.0200 | 30.6100 | +56.733% | 70 | 1,422 | -86.998% |
| 2026-09-18 | 19.4200 | 19.8600 | 19.4200 | 19.5300 | +0.566% | 33 | 1,436 | -79.621% |
| 2026-09-17 | 19.7100 | 19.7100 | 19.4200 | 19.4200 | +15.458% | 18 | 1,430 | -79.506% |
| 2026-09-15 | 16.8800 | 16.8800 | 16.8200 | 16.8200 | -0.650% | 2 | 1,429 | -76.338% |
| 2026-09-14 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | -19.343% | 1 | 1,430 | -76.491% |
| 2026-09-11 | 20.9900 | 20.9900 | 20.9900 | 20.9900 | +4.950% | 1 | 1,429 | -81.039% |
| 2026-09-10 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -12.088% | 1 | 1,428 | -80.100% |
| 2026-09-08 | 22.9300 | 22.9300 | 22.7500 | 22.7500 | +1.246% | 5 | 1,432 | -82.505% |
| 2026-09-04 | 22.4400 | 22.4700 | 22.4400 | 22.4700 | +5.991% | 10 | 1,432 | -82.287% |
| 2026-09-03 | 21.2600 | 21.2600 | 21.2000 | 21.2000 | +13.734% | 10 | 1,440 | -81.226% |
| 2026-09-02 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | -11.111% | 8 | 1,433 | -78.648% |
| 2026-08-31 | 22.3200 | 22.3200 | 20.9700 | 20.9700 | -19.377% | 8 | 1,432 | -81.021% |
| 2026-08-28 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | +2.685% | 1 | 1,447 | -84.698% |
| 2026-08-27 | 25.5000 | 25.5000 | 25.3300 | 25.3300 | +2.551% | 21 | 1,447 | -84.287% |
| 2026-08-21 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -11.438% | 26 | 1,447 | -83.887% |
| 2026-08-18 | 28.4200 | 28.4500 | 27.8800 | 27.8900 | -24.966% | 10 | 1,449 | -85.730% |
| 2026-08-04 | 30.3500 | 37.1700 | 30.3500 | 37.1700 | +61.609% | 3 | 1,450 | -89.292% |
| 2026-07-31 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +24.459% | 1 | 1,450 | -82.696% |
| 2026-07-30 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | +26.057% | 9 | 1,459 | -78.463% |
| 2026-07-29 | 16.3000 | 18.6000 | 14.6600 | 14.6600 | -29.621% | 31 | 1,454 | -72.851% |
| 2026-07-27 | 23.2100 | 23.2100 | 20.8300 | 20.8300 | -9.670% | 2 | 1,454 | -80.893% |
| 2026-07-24 | 23.8500 | 24.0900 | 22.3000 | 23.0600 | -13.276% | 22 | 1,446 | -82.741% |
| 2026-07-23 | 25.8000 | 26.7300 | 25.8000 | 26.5900 | -8.468% | 4 | 1,443 | -85.032% |
| 2026-07-20 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -3.360% | 1 | 1,443 | -86.299% |
| 2026-07-17 | 30.0200 | 30.0600 | 30.0200 | 30.0600 | -6.762% | 26 | 1,430 | -86.760% |
| 2026-07-16 | 32.2100 | 32.2400 | 32.2100 | 32.2400 | -9.004% | 10 | 1,425 | -87.655% |
| 2026-07-13 | 35.4400 | 35.4400 | 35.4300 | 35.4300 | -13.416% | 3 | 1,425 | -88.767% |
| 2026-07-09 | 40.4000 | 41.0600 | 40.4000 | 40.9200 | +14.238% | 4 | 1,426 | -90.274% |
| 2026-07-07 | 35.8700 | 35.8700 | 35.8200 | 35.8200 | -6.816% | 4 | 1,426 | -88.889% |
| 2026-07-02 | 44.8600 | 44.8600 | 38.4400 | 38.4400 | -22.687% | 4 | 1,426 | -89.646% |
| 2026-06-30 | 49.7200 | 49.7200 | 49.7200 | 49.7200 | +12.744% | 1 | 1,426 | -91.995% |
| 2026-06-29 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | +9.565% | 1 | 1,426 | -90.975% |
| 2026-06-26 | 40.3500 | 40.4300 | 40.2500 | 40.2500 | -12.728% | 10 | 1,425 | -90.112% |
| 2026-06-23 | 46.1900 | 46.1900 | 46.0800 | 46.1200 | -19.031% | 164 | 1,354 | -91.370% |
| 2026-06-22 | 56.9600 | 56.9600 | 56.9600 | 56.9600 | +3.564% | 1 | 1,354 | -93.013% |
| 2026-06-18 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +10.575% | 1 | 1,354 | -92.764% |
| 2026-06-17 | 49.7400 | 49.7400 | 49.7400 | 49.7400 | -6.784% | 1 | 1,358 | -91.998% |
| 2026-06-15 | 54.2600 | 54.2600 | 53.3600 | 53.3600 | +17.715% | 2 | 1,358 | -92.541% |
| 2026-06-12 | 44.8500 | 45.3600 | 43.6900 | 45.3300 | +28.196% | 301 | 1,598 | -91.220% |
| 2026-06-10 | 35.5000 | 35.5000 | 35.3600 | 35.3600 | +7.184% | 50 | 1,598 | -88.744% |
| 2026-06-09 | 34.7200 | 34.7200 | 32.9900 | 32.9900 | -21.246% | 3 | 1,598 | -87.936% |
| 2026-06-08 | 41.4500 | 41.8900 | 40.4500 | 41.8900 | +1.110% | 12 | 1,608 | -90.499% |
| 2026-06-05 | 42.2900 | 42.2900 | 41.4300 | 41.4300 | -22.878% | 5 | 1,609 | -90.393% |
| 2026-06-04 | 53.0600 | 54.2200 | 53.0600 | 53.7200 | +8.089% | 3 | 1,608 | -92.591% |
| 2026-06-01 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | -0.897% | 1 | 1,607 | -91.992% |
| 2026-05-29 | 50.1500 | 50.1500 | 50.1500 | 50.1500 | +2.724% | 10 | 1,597 | -92.064% |
| 2026-05-28 | 48.8200 | 48.8200 | 48.8200 | 48.8200 | +7.985% | 1 | 1,597 | -91.848% |
| 2026-05-26 | 45.4600 | 45.4600 | 44.8500 | 45.2100 | +15.538% | 219 | 1,487 | -91.197% |
| 2026-05-22 | 39.3100 | 39.3100 | 39.1300 | 39.1300 | +11.832% | 72 | 1,451 | -89.829% |
| 2026-05-21 | 33.5400 | 34.9900 | 33.4400 | 34.9900 | -0.653% | 13 | 1,443 | -88.625% |
| 2026-05-20 | 34.2100 | 35.2600 | 34.2000 | 35.2200 | +6.598% | 4 | 1,441 | -88.700% |
| 2026-05-19 | 32.7300 | 33.0900 | 32.6600 | 33.0400 | +0.395% | 173 | 1,355 | -87.954% |
| 2026-05-18 | 33.6300 | 33.7200 | 32.9100 | 32.9100 | -10.449% | 16 | 1,354 | -87.906% |
| 2026-05-15 | 38.6400 | 38.9600 | 36.7500 | 36.7500 | +5.816% | 108 | 1,292 | -89.170% |
| 2026-05-12 | 34.7300 | 34.7300 | 34.7300 | 34.7300 | -6.615% | 14 | 1,292 | -88.540% |
| 2026-05-11 | 35.8000 | 38.6500 | 35.8000 | 37.1900 | +34.746% | 1,555 | 1,292 | -89.298% |
| 2026-05-07 | 29.4300 | 30.9300 | 27.6000 | 27.6000 | -4.333% | 512 | 680 | -85.580% |
| 2026-05-06 | 28.3000 | 28.8500 | 28.3000 | 28.8500 | +24.246% | 22 | 877 | -86.205% |
| 2026-05-05 | 22.3300 | 23.2200 | 22.3200 | 23.2200 | +20.498% | 34 | 881 | -82.860% |
| 2026-05-04 | 19.2900 | 19.2900 | 19.2700 | 19.2700 | -5.121% | 2 | 874 | -79.346% |
| 2026-05-01 | 20.3100 | 20.3100 | 20.3100 | 20.3100 | +26.149% | 2 | 872 | -80.404% |
| 2026-04-29 | 16.1500 | 16.1500 | 16.0600 | 16.1000 | +5.366% | 3 | 872 | -75.280% |
| 2026-04-28 | 15.8000 | 15.8000 | 15.2600 | 15.2800 | -9.586% | 560 | 922 | -73.953% |
| 2026-04-27 | 16.8700 | 16.9000 | 16.8200 | 16.9000 | +32.966% | 31 | 657 | -76.450% |
| 2026-04-20 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | 0.000% | 1 | 656 | -68.686% |
| 2026-04-17 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | +10.908% | 2 | 655 | -68.686% |
| 2026-04-16 | 10.8400 | 11.4600 | 10.8400 | 11.4600 | +10.298% | 10 | 653 | -65.271% |
| 2026-04-15 | 10.2500 | 10.3900 | 10.2500 | 10.3900 | +40.786% | 22 | 643 | -61.694% |
| 2026-04-14 | 6.6600 | 7.3800 | 6.6600 | 7.3800 | +27.241% | 350 | 0 | -46.070% |
| 2026-04-13 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | 0.000% | 283 | 0 | -31.379% |