QQQ270331C00800000
QQQ Mar 31 2027 800.00 Call
optionOPRA
EODNov 5, 2026
3.10USD-54.745%(-3.75)317Vol3,970OI
QQQ270331C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.2000 | 5.2000 | 3.0900 | 3.1000 | -54.745% | 317 | 3,887 | 0.000% |
| 2026-11-04 | 7.0500 | 8.4100 | 6.8500 | 6.8500 | -2.837% | 144 | 3,947 | -54.745% |
| 2026-11-03 | 6.8500 | 7.2000 | 6.7300 | 7.0500 | +0.142% | 150 | 3,920 | -56.028% |
| 2026-11-02 | 7.5100 | 8.5000 | 6.4800 | 7.0400 | +0.285% | 463 | 3,669 | -55.966% |
| 2026-10-30 | 8.1500 | 8.4300 | 6.7500 | 7.0200 | -34.454% | 440 | 3,603 | -55.840% |
| 2026-10-29 | 11.9600 | 12.3800 | 10.5000 | 10.7100 | -30.903% | 164 | 3,675 | -71.055% |
| 2026-10-28 | 14.0300 | 15.5000 | 13.8200 | 15.5000 | +10.085% | 6 | 3,677 | -80.000% |
| 2026-10-27 | 13.1300 | 14.0800 | 12.4500 | 14.0800 | +17.923% | 16 | 3,685 | -77.983% |
| 2026-10-26 | 11.4300 | 12.5000 | 11.4300 | 11.9400 | +8.545% | 123 | 3,653 | -74.037% |
| 2026-10-23 | 10.9000 | 11.8100 | 10.7600 | 11.0000 | +1.758% | 64 | 3,656 | -71.818% |
| 2026-10-22 | 12.5000 | 12.5000 | 10.6200 | 10.8100 | -29.987% | 134 | 3,654 | -71.323% |
| 2026-10-21 | 14.5000 | 16.0200 | 14.0200 | 15.4400 | +13.446% | 34 | 3,642 | -79.922% |
| 2026-10-20 | 12.0700 | 14.6900 | 12.0700 | 13.6100 | -2.786% | 44 | 3,635 | -77.223% |
| 2026-10-19 | 12.8500 | 14.0000 | 12.8200 | 14.0000 | +25.000% | 34 | 3,641 | -77.857% |
| 2026-10-16 | 14.9700 | 14.9700 | 11.1000 | 11.2000 | -25.333% | 59 | 3,625 | -72.321% |
| 2026-10-15 | 14.0000 | 15.8100 | 13.3300 | 15.0000 | -6.832% | 33 | 3,614 | -79.333% |
| 2026-10-14 | 18.9400 | 18.9400 | 16.0000 | 16.1000 | -25.463% | 57 | 3,606 | -80.745% |
| 2026-10-13 | 20.6100 | 21.6000 | 20.5200 | 21.6000 | -4.170% | 9 | 3,608 | -85.648% |
| 2026-10-12 | 23.5600 | 23.5600 | 22.5400 | 22.5400 | -12.432% | 6 | 3,609 | -86.247% |
| 2026-10-09 | 25.7000 | 25.7500 | 25.5300 | 25.7400 | -0.194% | 9 | 3,608 | -87.956% |
| 2026-10-08 | 27.8200 | 28.0000 | 23.6000 | 25.7900 | -16.321% | 30 | 3,608 | -87.980% |
| 2026-10-07 | 28.4900 | 30.8200 | 28.2900 | 30.8200 | -3.988% | 9 | 3,608 | -89.942% |
| 2026-10-06 | 32.8100 | 33.4000 | 32.0000 | 32.1000 | +3.883% | 9 | 3,607 | -90.343% |
| 2026-10-05 | 29.5700 | 30.9000 | 29.5700 | 30.9000 | +10.357% | 9 | 3,606 | -89.968% |
| 2026-10-02 | 28.9200 | 30.0000 | 28.0000 | 28.0000 | +10.891% | 8 | 3,604 | -88.929% |
| 2026-10-01 | 25.5600 | 25.8300 | 24.0000 | 25.2500 | -3.220% | 8 | 3,603 | -87.723% |
| 2026-09-30 | 26.4500 | 26.4500 | 26.0500 | 26.0900 | +7.765% | 4 | 3,601 | -88.118% |
| 2026-09-28 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | -6.090% | 1 | 3,601 | -87.195% |
| 2026-09-25 | 25.7800 | 25.7800 | 25.7800 | 25.7800 | +0.078% | 1 | 3,602 | -87.975% |
| 2026-09-24 | 24.5900 | 26.5300 | 24.5900 | 25.7600 | -2.646% | 7 | 3,622 | -87.966% |
| 2026-09-23 | 27.5000 | 27.5000 | 25.5800 | 26.4600 | -9.228% | 60 | 3,813 | -88.284% |
| 2026-09-22 | 26.6600 | 29.1500 | 26.6400 | 29.1500 | +10.879% | 862 | 3,772 | -89.365% |
| 2026-09-21 | 21.5000 | 26.6600 | 21.5000 | 26.2900 | +50.229% | 2,182 | 3,780 | -88.208% |
| 2026-09-18 | 17.1600 | 17.5000 | 17.1500 | 17.5000 | +2.820% | 124 | 4,047 | -82.286% |
| 2026-09-17 | 15.8000 | 17.0200 | 15.8000 | 17.0200 | +27.970% | 387 | 3,763 | -81.786% |
| 2026-09-16 | 14.2000 | 14.2000 | 12.8000 | 13.3000 | -3.832% | 138 | 3,675 | -76.692% |
| 2026-09-15 | 15.0000 | 15.0000 | 13.3900 | 13.8300 | -10.195% | 302 | 3,540 | -77.585% |
| 2026-09-14 | 14.3000 | 16.3000 | 14.1000 | 15.4000 | -13.239% | 265 | 3,300 | -79.870% |
| 2026-09-11 | 17.7800 | 17.7800 | 17.7500 | 17.7500 | +7.251% | 2 | 3,302 | -82.535% |
| 2026-09-10 | 16.7300 | 17.4000 | 16.5500 | 16.5500 | -12.573% | 154 | 3,191 | -81.269% |
| 2026-09-09 | 19.6000 | 19.6000 | 18.8700 | 18.9300 | -4.152% | 7 | 3,261 | -83.624% |
| 2026-09-08 | 19.3800 | 19.9000 | 19.3000 | 19.7500 | +2.226% | 111 | 3,334 | -84.304% |
| 2026-09-04 | 19.1000 | 19.4700 | 19.1000 | 19.3200 | +3.704% | 107 | 3,393 | -83.954% |
| 2026-09-03 | 16.1400 | 18.6300 | 16.1100 | 18.6300 | +21.606% | 4,306 | 1,601 | -83.360% |
| 2026-09-02 | 15.5000 | 16.3500 | 15.2000 | 15.3200 | +0.789% | 243 | 1,623 | -79.765% |
| 2026-09-01 | 17.3900 | 17.3900 | 15.1500 | 15.2000 | -17.076% | 87 | 1,618 | -79.605% |
| 2026-08-31 | 19.0000 | 19.0000 | 18.1100 | 18.3300 | -8.806% | 60 | 1,603 | -83.088% |
| 2026-08-28 | 21.2000 | 23.1000 | 19.6800 | 20.1000 | -10.268% | 107 | 1,684 | -84.577% |
| 2026-08-27 | 21.5000 | 22.4000 | 21.3000 | 22.4000 | +17.277% | 80 | 1,683 | -86.161% |
| 2026-08-26 | 19.4000 | 19.4000 | 19.1000 | 19.1000 | -3.535% | 4 | 1,848 | -83.770% |
| 2026-08-25 | 20.0000 | 20.0000 | 19.8000 | 19.8000 | +5.826% | 5 | 1,852 | -84.343% |
| 2026-08-24 | 19.2000 | 19.3500 | 18.1000 | 18.7100 | -12.774% | 193 | 1,722 | -83.431% |
| 2026-08-21 | 21.9500 | 21.9500 | 21.4500 | 21.4500 | -0.924% | 236 | 1,659 | -85.548% |
| 2026-08-20 | 22.1000 | 22.1000 | 21.6500 | 21.6500 | -13.538% | 8 | 1,664 | -85.681% |
| 2026-08-19 | 23.3400 | 25.0400 | 23.3400 | 25.0400 | +0.927% | 2 | 1,670 | -87.620% |
| 2026-08-18 | 25.2500 | 25.3700 | 24.8100 | 24.8100 | -16.661% | 7 | 1,669 | -87.505% |
| 2026-08-17 | 31.0000 | 31.0800 | 29.7700 | 29.7700 | -0.767% | 9 | 1,669 | -89.587% |
| 2026-08-14 | 31.0200 | 31.0200 | 30.0000 | 30.0000 | -7.149% | 4 | 1,670 | -89.667% |
| 2026-08-13 | 30.7000 | 33.4200 | 30.7000 | 32.3100 | +18.135% | 7 | 1,671 | -90.405% |
| 2026-08-12 | 28.7500 | 28.7500 | 27.3500 | 27.3500 | +5.031% | 261 | 1,794 | -88.665% |
| 2026-08-11 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | -12.529% | 10 | 1,794 | -88.095% |
| 2026-08-07 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | -17.329% | 1 | 1,794 | -89.587% |
| 2026-08-05 | 36.0100 | 36.0100 | 36.0100 | 36.0100 | +6.538% | 5 | 1,805 | -91.391% |
| 2026-08-04 | 22.0000 | 33.8000 | 22.0000 | 33.8000 | +54.338% | 217 | 1,740 | -90.828% |
| 2026-08-03 | 21.0000 | 21.9000 | 21.0000 | 21.9000 | +20.861% | 16 | 1,740 | -85.845% |
| 2026-07-31 | 20.5000 | 20.5000 | 18.1200 | 18.1200 | +1.286% | 2 | 1,739 | -82.892% |
| 2026-07-30 | 16.7000 | 17.8900 | 16.7000 | 17.8900 | +37.615% | 19 | 1,724 | -82.672% |
| 2026-07-29 | 15.8500 | 15.8500 | 13.0000 | 13.0000 | -22.849% | 43 | 1,720 | -76.154% |
| 2026-07-28 | 16.0500 | 16.8500 | 15.3600 | 16.8500 | -12.010% | 27 | 1,720 | -81.602% |
| 2026-07-27 | 19.5300 | 19.5300 | 19.1500 | 19.1500 | -5.198% | 2 | 1,720 | -83.812% |
| 2026-07-24 | 21.0000 | 22.2200 | 20.0000 | 20.2000 | -11.597% | 19 | 1,714 | -84.653% |
| 2026-07-23 | 23.0000 | 23.0000 | 22.8500 | 22.8500 | -19.542% | 2 | 1,712 | -86.433% |
| 2026-07-22 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +2.085% | 1 | 1,713 | -89.085% |
| 2026-07-21 | 27.8200 | 27.8200 | 27.8200 | 27.8200 | +12.042% | 1 | 1,712 | -88.857% |
| 2026-07-20 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | -0.878% | 1 | 1,712 | -87.515% |
| 2026-07-17 | 26.9500 | 26.9500 | 25.0500 | 25.0500 | -8.909% | 3 | 1,711 | -87.625% |
| 2026-07-16 | 28.6400 | 28.6400 | 27.5000 | 27.5000 | -15.123% | 6 | 1,712 | -88.727% |
| 2026-07-13 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -12.480% | 1 | 1,712 | -90.432% |
| 2026-07-09 | 36.7200 | 38.1000 | 36.5600 | 37.0200 | -2.758% | 49 | 1,710 | -91.626% |
| 2026-07-06 | 38.8000 | 38.8000 | 38.0700 | 38.0700 | +8.771% | 2 | 1,710 | -91.857% |
| 2026-07-02 | 35.9100 | 35.9200 | 34.4400 | 35.0000 | -15.825% | 5 | 1,711 | -91.143% |
| 2026-07-01 | 41.5800 | 41.5800 | 41.5800 | 41.5800 | -8.936% | 1 | 1,714 | -92.544% |
| 2026-06-30 | 42.0000 | 45.6600 | 42.0000 | 45.6600 | +24.788% | 6 | 1,714 | -93.211% |
| 2026-06-26 | 36.8000 | 36.8900 | 36.5900 | 36.5900 | -3.634% | 11 | 1,711 | -91.528% |
| 2026-06-25 | 37.9700 | 37.9700 | 37.9700 | 37.9700 | -2.641% | 3 | 1,711 | -91.836% |
| 2026-06-24 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -2.305% | 1 | 1,968 | -92.051% |
| 2026-06-23 | 42.4200 | 42.4200 | 39.9200 | 39.9200 | -17.657% | 16 | 1,956 | -92.234% |
| 2026-06-22 | 50.9900 | 52.2300 | 48.4800 | 48.4800 | -3.829% | 253 | 1,954 | -93.606% |
| 2026-06-18 | 49.8000 | 50.4100 | 49.8000 | 50.4100 | +11.873% | 4 | 1,952 | -93.850% |
| 2026-06-17 | 46.2200 | 47.4900 | 45.0500 | 45.0600 | -10.346% | 8 | 1,957 | -93.120% |
| 2026-06-15 | 48.2500 | 50.2600 | 47.8200 | 50.2600 | +23.976% | 9 | 1,957 | -93.832% |
| 2026-06-12 | 40.7200 | 41.4800 | 39.9900 | 40.5400 | +13.367% | 98 | 1,970 | -92.353% |
| 2026-06-11 | 33.4000 | 35.7600 | 31.0000 | 35.7600 | +17.246% | 51 | 1,989 | -91.331% |
| 2026-06-10 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -2.866% | 16 | 1,973 | -89.836% |
| 2026-06-09 | 32.6500 | 33.2500 | 31.4000 | 31.4000 | -18.968% | 15 | 1,975 | -90.127% |
| 2026-06-08 | 37.0100 | 38.7500 | 37.0100 | 38.7500 | +13.437% | 14 | 1,964 | -92.000% |
| 2026-06-05 | 41.3000 | 41.4300 | 34.1600 | 34.1600 | -31.516% | 148 | 1,971 | -90.925% |
| 2026-06-04 | 45.5600 | 50.0100 | 45.5600 | 49.8800 | -0.240% | 15 | 1,972 | -93.785% |
| 2026-06-02 | 47.0600 | 50.0000 | 47.0600 | 50.0000 | +2.249% | 2 | 1,973 | -93.800% |
| 2026-06-01 | 49.2600 | 49.2600 | 48.9000 | 48.9000 | +7.591% | 3 | 1,973 | -93.661% |
| 2026-05-29 | 46.4900 | 46.4900 | 44.7100 | 45.4500 | +6.068% | 6 | 1,973 | -93.179% |
| 2026-05-28 | 42.4300 | 42.8500 | 42.4300 | 42.8500 | +3.980% | 4 | 1,972 | -92.765% |
| 2026-05-27 | 39.7100 | 41.2100 | 39.7100 | 41.2100 | -0.339% | 11 | 1,974 | -92.478% |
| 2026-05-26 | 41.4300 | 41.4600 | 39.3500 | 41.3500 | +22.048% | 53 | 1,956 | -92.503% |
| 2026-05-22 | 35.0000 | 35.0000 | 33.8000 | 33.8800 | +6.709% | 81 | 1,986 | -90.850% |
| 2026-05-21 | 31.4000 | 31.7500 | 30.0000 | 31.7500 | -1.244% | 68 | 1,979 | -90.236% |
| 2026-05-20 | 29.1000 | 32.5000 | 29.1000 | 32.1500 | +13.765% | 15 | 1,974 | -90.358% |
| 2026-05-19 | 26.1000 | 29.6800 | 26.1000 | 28.2600 | -3.219% | 1,224 | 1,265 | -89.030% |
| 2026-05-18 | 29.8700 | 29.9100 | 27.0100 | 29.2000 | -12.207% | 41 | 1,241 | -89.384% |
| 2026-05-15 | 32.6300 | 34.4000 | 32.6300 | 33.2600 | -14.300% | 34 | 1,234 | -90.679% |
| 2026-05-14 | 38.7900 | 39.6000 | 38.4300 | 38.8100 | +18.685% | 8 | 1,234 | -92.012% |
| 2026-05-13 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +7.672% | 3 | 1,232 | -90.520% |
| 2026-05-12 | 30.7100 | 30.7100 | 30.3700 | 30.3700 | -10.571% | 4 | 1,232 | -89.793% |
| 2026-05-11 | 32.9000 | 34.5300 | 32.8800 | 33.9600 | +6.893% | 1,538 | 1,232 | -90.872% |
| 2026-05-08 | 30.2600 | 31.7700 | 30.2600 | 31.7700 | +25.524% | 19 | 487 | -90.242% |
| 2026-05-07 | 27.0200 | 27.8500 | 25.3100 | 25.3100 | +11.302% | 14 | 473 | -87.752% |
| 2026-05-06 | 22.7200 | 22.7400 | 22.7200 | 22.7400 | +12.020% | 2 | 467 | -86.368% |
| 2026-05-05 | 19.5000 | 20.3000 | 19.5000 | 20.3000 | +29.299% | 27 | 467 | -84.729% |
| 2026-04-30 | 14.6700 | 15.7000 | 14.6700 | 15.7000 | +18.312% | 3 | 463 | -80.255% |
| 2026-04-28 | 13.3900 | 13.3900 | 13.2700 | 13.2700 | -12.119% | 6 | 462 | -76.639% |
| 2026-04-24 | 15.1100 | 15.1100 | 15.1000 | 15.1000 | +24.178% | 2 | 459 | -79.470% |
| 2026-04-23 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -2.720% | 2 | 459 | -74.507% |
| 2026-04-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +18.371% | 1 | 459 | -75.200% |
| 2026-04-20 | 10.6500 | 10.6500 | 10.5500 | 10.5600 | 0.000% | 484 | 458 | -70.644% |