QQQ270331C00795000
QQQ Mar 31 2027 795.00 Call
optionOPRA
EODNov 5, 2026
3.57USD-53.516%(-4.11)26Vol369OI
QQQ270331C00795000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.3700 | 5.3700 | 3.3600 | 3.5700 | -53.516% | 26 | 369 | 0.000% |
| 2026-11-04 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +0.261% | 1 | 368 | -53.516% |
| 2026-11-03 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -10.723% | 7 | 368 | -53.394% |
| 2026-10-30 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -27.350% | 1 | 367 | -58.392% |
| 2026-10-29 | 13.1800 | 13.1800 | 11.8100 | 11.8100 | -21.528% | 61 | 366 | -69.771% |
| 2026-10-27 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +16.757% | 1 | 366 | -76.279% |
| 2026-10-26 | 13.2200 | 13.2900 | 12.8900 | 12.8900 | +1.978% | 54 | 340 | -72.304% |
| 2026-10-23 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +2.265% | 1 | 339 | -71.756% |
| 2026-10-22 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -20.769% | 1 | 338 | -71.117% |
| 2026-10-20 | 13.6000 | 15.6000 | 13.6000 | 15.6000 | +9.628% | 2 | 337 | -77.115% |
| 2026-10-16 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -20.988% | 1 | 338 | -74.912% |
| 2026-10-14 | 18.6100 | 18.8000 | 18.0100 | 18.0100 | -35.099% | 10 | 332 | -80.178% |
| 2026-10-09 | 27.6000 | 27.7500 | 27.6000 | 27.7500 | +5.353% | 14 | 346 | -87.135% |
| 2026-10-08 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | -24.462% | 1 | 346 | -86.446% |
| 2026-10-06 | 35.4400 | 35.4400 | 34.8700 | 34.8700 | +5.316% | 3 | 350 | -89.762% |
| 2026-10-05 | 30.1600 | 33.1100 | 30.1600 | 33.1100 | +7.675% | 11 | 344 | -89.218% |
| 2026-10-02 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +13.051% | 6 | 338 | -88.390% |
| 2026-10-01 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -7.797% | 3 | 336 | -86.875% |
| 2026-09-22 | 29.5900 | 29.5900 | 29.4000 | 29.5000 | +8.177% | 29 | 308 | -87.898% |
| 2026-09-21 | 27.0600 | 27.2700 | 27.0600 | 27.2700 | +51.164% | 11 | 309 | -86.909% |
| 2026-09-18 | 18.0100 | 18.4100 | 17.9800 | 18.0400 | 0.000% | 30 | 308 | -80.211% |
| 2026-09-17 | 18.3200 | 18.3200 | 18.0400 | 18.0400 | +16.312% | 10 | 303 | -80.211% |
| 2026-09-15 | 15.5900 | 15.5900 | 15.5100 | 15.5100 | -1.399% | 2 | 302 | -76.983% |
| 2026-09-14 | 15.7900 | 15.7900 | 15.7300 | 15.7300 | -15.156% | 4 | 302 | -77.305% |
| 2026-09-10 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | -12.712% | 2 | 302 | -80.744% |
| 2026-09-08 | 21.4100 | 21.4100 | 21.2400 | 21.2400 | +1.871% | 4 | 301 | -83.192% |
| 2026-09-04 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +5.838% | 10 | 301 | -82.878% |
| 2026-09-03 | 18.1400 | 19.7400 | 18.1400 | 19.7000 | +17.122% | 12 | 301 | -81.878% |
| 2026-09-02 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +3.001% | 1 | 301 | -78.775% |
| 2026-09-01 | 16.4600 | 16.4600 | 16.3300 | 16.3300 | -23.441% | 5 | 301 | -78.138% |
| 2026-08-28 | 21.2400 | 21.3300 | 21.2400 | 21.3300 | -10.453% | 7 | 298 | -83.263% |
| 2026-08-27 | 23.8400 | 23.8400 | 23.7100 | 23.8200 | +12.945% | 66 | 242 | -85.013% |
| 2026-08-26 | 20.9900 | 21.0900 | 20.9900 | 21.0900 | -8.304% | 2 | 266 | -83.073% |
| 2026-08-25 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -0.562% | 1 | 266 | -84.478% |
| 2026-08-21 | 23.0000 | 23.1300 | 23.0000 | 23.1300 | -21.193% | 51 | 215 | -84.565% |
| 2026-08-12 | 29.4200 | 29.4200 | 29.3500 | 29.3500 | -1.510% | 2 | 214 | -87.836% |
| 2026-08-10 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +3.293% | 1 | 213 | -88.020% |
| 2026-08-06 | 29.1000 | 29.1000 | 28.2300 | 28.8500 | -8.616% | 216 | 302 | -87.626% |
| 2026-08-04 | 27.7400 | 31.5700 | 27.7400 | 31.5700 | +89.838% | 23 | 302 | -88.692% |
| 2026-07-29 | 16.3600 | 16.6300 | 16.3600 | 16.6300 | -5.672% | 2 | 302 | -78.533% |
| 2026-07-28 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -19.203% | 2 | 304 | -79.750% |
| 2026-07-24 | 22.5800 | 22.6200 | 21.8200 | 21.8200 | -31.813% | 18 | 299 | -83.639% |
| 2026-07-16 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -9.451% | 1 | 300 | -88.844% |
| 2026-07-13 | 34.6000 | 35.3400 | 34.6000 | 35.3400 | -9.268% | 15 | 300 | -89.898% |
| 2026-07-09 | 38.6000 | 38.9800 | 38.5600 | 38.9500 | +6.044% | 4 | 300 | -90.834% |
| 2026-07-02 | 36.7900 | 36.7900 | 36.7300 | 36.7300 | -23.175% | 2 | 300 | -90.280% |
| 2026-06-30 | 47.7600 | 47.8100 | 47.7600 | 47.8100 | +21.038% | 2 | 299 | -92.533% |
| 2026-06-29 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +2.438% | 1 | 298 | -90.962% |
| 2026-06-26 | 38.6000 | 38.6700 | 38.5600 | 38.5600 | -7.084% | 6 | 297 | -90.742% |
| 2026-06-24 | 41.5000 | 41.5000 | 37.6300 | 41.5000 | -6.130% | 3 | 296 | -91.398% |
| 2026-06-23 | 44.1500 | 44.2100 | 44.1500 | 44.2100 | -19.340% | 24 | 296 | -91.925% |
| 2026-06-22 | 54.8100 | 54.8100 | 54.8100 | 54.8100 | +4.440% | 1 | 295 | -93.487% |
| 2026-06-18 | 52.4900 | 52.4900 | 52.4800 | 52.4800 | +5.956% | 2 | 295 | -93.197% |
| 2026-06-17 | 48.0300 | 49.5300 | 48.0300 | 49.5300 | -2.327% | 2 | 294 | -92.792% |
| 2026-06-15 | 50.9700 | 51.0700 | 50.2200 | 50.7100 | +19.093% | 8 | 295 | -92.960% |
| 2026-06-12 | 42.0000 | 43.0700 | 42.0000 | 42.5800 | +11.204% | 6 | 299 | -91.616% |
| 2026-06-11 | 33.7600 | 38.2900 | 33.7600 | 38.2900 | +12.287% | 3 | 299 | -90.676% |
| 2026-06-10 | 34.0600 | 34.1000 | 34.0600 | 34.1000 | -2.040% | 2 | 299 | -89.531% |
| 2026-06-09 | 34.2300 | 34.8100 | 33.0300 | 34.8100 | -14.113% | 9 | 296 | -89.744% |
| 2026-06-08 | 40.1200 | 40.5300 | 40.1200 | 40.5300 | +11.346% | 4 | 294 | -91.192% |
| 2026-06-05 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -30.027% | 1 | 293 | -90.192% |
| 2026-06-04 | 51.9900 | 52.0800 | 51.4900 | 52.0200 | +20.977% | 204 | 195 | -93.137% |
| 2026-05-26 | 40.1700 | 43.4300 | 40.1600 | 43.0000 | +45.565% | 169 | 125 | -91.698% |
| 2026-05-19 | 29.5400 | 29.5400 | 29.5400 | 29.5400 | +0.136% | 12 | 113 | -87.915% |
| 2026-05-18 | 29.5300 | 29.5300 | 29.5000 | 29.5000 | -26.617% | 2 | 113 | -87.898% |
| 2026-05-14 | 38.6800 | 41.5700 | 38.6800 | 40.2000 | +43.571% | 10 | 113 | -91.119% |
| 2026-05-07 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +31.271% | 1 | 108 | -87.250% |
| 2026-05-05 | 21.0400 | 21.3300 | 20.9600 | 21.3300 | +39.230% | 36 | 107 | -83.263% |
| 2026-04-29 | 14.3600 | 15.3200 | 14.3600 | 15.3200 | +34.622% | 218 | 109 | -76.697% |
| 2026-04-21 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -0.785% | 1 | 2 | -68.629% |
| 2026-04-20 | 11.3800 | 11.4700 | 11.3800 | 11.4700 | 0.000% | 2 | 1 | -68.875% |