QQQ270331C00805000
QQQ Mar 31 2027 805.00 Call
optionOPRA
EODNov 5, 2026
2.80USD-64.103%(-5.00)10Vol2,056OI
QQQ270331C00805000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.0400 | 5.0400 | 2.8000 | 2.8000 | -64.103% | 10 | 2,100 | 0.000% |
| 2026-11-04 | 6.5000 | 7.8000 | 6.5000 | 7.8000 | +1.961% | 3 | 2,099 | -64.103% |
| 2026-11-02 | 7.0900 | 7.6800 | 6.9800 | 7.6500 | +21.815% | 116 | 2,084 | -63.399% |
| 2026-10-30 | 7.5000 | 7.5000 | 6.2800 | 6.2800 | -52.782% | 296 | 2,080 | -55.414% |
| 2026-10-28 | 12.7800 | 13.3000 | 12.7800 | 13.3000 | +30.264% | 1,500 | 599 | -78.947% |
| 2026-10-22 | 10.3000 | 10.3000 | 10.2100 | 10.2100 | -27.845% | 2 | 597 | -72.576% |
| 2026-10-21 | 13.5100 | 14.1500 | 13.5100 | 14.1500 | +14.761% | 2 | 597 | -80.212% |
| 2026-10-20 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +12.091% | 1 | 597 | -77.291% |
| 2026-10-16 | 11.9000 | 11.9000 | 11.0000 | 11.0000 | -14.729% | 4 | 595 | -74.545% |
| 2026-10-15 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -45.153% | 1 | 595 | -78.295% |
| 2026-10-09 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | -15.578% | 1 | 596 | -88.095% |
| 2026-10-07 | 27.9100 | 27.9100 | 27.8600 | 27.8600 | -6.290% | 2 | 596 | -89.950% |
| 2026-10-06 | 31.4600 | 31.4600 | 29.7300 | 29.7300 | +5.388% | 29 | 577 | -90.582% |
| 2026-10-02 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | +16.570% | 1 | 577 | -90.074% |
| 2026-09-30 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -6.165% | 2 | 576 | -88.430% |
| 2026-09-22 | 25.7900 | 25.7900 | 25.7900 | 25.7900 | +68.672% | 2 | 576 | -89.143% |
| 2026-09-17 | 15.6800 | 15.6800 | 15.2900 | 15.2900 | +15.746% | 11 | 577 | -81.687% |
| 2026-09-15 | 13.8400 | 13.8400 | 13.2100 | 13.2100 | -7.687% | 4 | 576 | -78.804% |
| 2026-09-14 | 13.2600 | 14.3100 | 13.2600 | 14.3100 | -23.353% | 3 | 575 | -80.433% |
| 2026-09-08 | 18.5500 | 18.6700 | 18.3700 | 18.6700 | +4.011% | 5 | 580 | -85.003% |
| 2026-09-04 | 17.9600 | 17.9600 | 17.9500 | 17.9500 | +6.150% | 10 | 580 | -84.401% |
| 2026-09-03 | 16.9600 | 16.9600 | 16.9100 | 16.9100 | -7.444% | 10 | 580 | -83.442% |
| 2026-08-28 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | -10.878% | 3 | 599 | -84.674% |
| 2026-08-27 | 20.8500 | 20.8500 | 20.2800 | 20.5000 | +11.717% | 25 | 586 | -86.341% |
| 2026-08-26 | 18.4500 | 18.4500 | 18.3500 | 18.3500 | -9.517% | 2 | 627 | -84.741% |
| 2026-08-21 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | -10.345% | 50 | 587 | -86.193% |
| 2026-08-19 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | -25.050% | 1 | 587 | -87.622% |
| 2026-08-13 | 30.3400 | 30.3400 | 30.1800 | 30.1800 | +15.235% | 2 | 588 | -90.722% |
| 2026-08-12 | 26.0500 | 26.1900 | 26.0400 | 26.1900 | -7.554% | 80 | 588 | -89.309% |
| 2026-08-04 | 27.8800 | 28.3300 | 27.4400 | 28.3300 | +48.948% | 43 | 602 | -90.116% |
| 2026-08-03 | 19.0400 | 19.0600 | 19.0200 | 19.0200 | -8.072% | 25 | 602 | -85.279% |
| 2026-07-24 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | -42.174% | 1 | 603 | -86.467% |
| 2026-07-10 | 35.2000 | 36.0200 | 34.9800 | 35.7800 | +1.504% | 12 | 600 | -92.174% |
| 2026-07-09 | 34.8600 | 35.2600 | 34.8600 | 35.2500 | +14.783% | 4 | 601 | -92.057% |
| 2026-07-07 | 30.7100 | 30.7100 | 30.7100 | 30.7100 | -7.722% | 1 | 600 | -90.882% |
| 2026-07-02 | 39.0400 | 39.0400 | 33.2800 | 33.2800 | -23.914% | 3 | 601 | -91.587% |
| 2026-06-30 | 42.1700 | 43.7400 | 42.1700 | 43.7400 | +25.186% | 5 | 599 | -93.599% |
| 2026-06-26 | 35.1700 | 35.2400 | 34.9400 | 34.9400 | -13.600% | 12 | 599 | -91.986% |
| 2026-06-23 | 40.4300 | 40.4400 | 40.4300 | 40.4400 | -12.562% | 2 | 598 | -93.076% |
| 2026-06-15 | 46.2400 | 46.2500 | 46.2400 | 46.2500 | +17.864% | 2 | 599 | -93.946% |
| 2026-06-12 | 38.9900 | 39.2400 | 38.9900 | 39.2400 | +6.054% | 10 | 590 | -92.864% |
| 2026-06-11 | 30.9100 | 37.0200 | 30.8500 | 37.0000 | +17.647% | 8 | 593 | -92.432% |
| 2026-06-09 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | -11.383% | 2 | 593 | -91.097% |
| 2026-06-05 | 35.4900 | 35.4900 | 35.4900 | 35.4900 | -17.002% | 2 | 593 | -92.110% |
| 2026-05-29 | 44.4200 | 44.4200 | 42.7200 | 42.7600 | +4.497% | 5 | 591 | -93.452% |
| 2026-05-28 | 40.9200 | 40.9200 | 40.9200 | 40.9200 | +0.838% | 1 | 590 | -93.157% |
| 2026-05-26 | 36.3600 | 40.6000 | 36.3400 | 40.5800 | +20.166% | 56 | 569 | -93.100% |
| 2026-05-22 | 33.7700 | 33.7700 | 33.7700 | 33.7700 | +20.564% | 10 | 569 | -91.709% |
| 2026-05-19 | 24.9700 | 28.0100 | 24.9700 | 28.0100 | -0.674% | 3 | 570 | -90.004% |
| 2026-05-18 | 28.1600 | 28.2200 | 28.1600 | 28.2000 | -12.936% | 4 | 568 | -90.071% |
| 2026-05-15 | 31.9000 | 32.3900 | 31.3700 | 32.3900 | -11.744% | 15 | 560 | -91.355% |
| 2026-05-14 | 37.2700 | 38.1200 | 36.6700 | 36.7000 | +13.728% | 639 | 560 | -92.371% |
| 2026-05-11 | 32.7200 | 33.0100 | 32.1600 | 32.2700 | +23.262% | 465 | 353 | -91.323% |
| 2026-05-07 | 26.0600 | 26.1800 | 26.0100 | 26.1800 | +23.316% | 12 | 116 | -89.305% |
| 2026-05-06 | 21.6300 | 21.6300 | 21.2300 | 21.2300 | +14.263% | 12 | 116 | -86.811% |
| 2026-05-05 | 18.5500 | 18.5800 | 18.5500 | 18.5800 | +40.545% | 4 | 105 | -84.930% |
| 2026-04-29 | 13.1600 | 13.2700 | 13.1500 | 13.2200 | +9.347% | 202 | 107 | -78.820% |
| 2026-04-23 | 11.5200 | 12.0900 | 11.5200 | 12.0900 | +22.991% | 8 | 6 | -76.840% |
| 2026-04-20 | 9.8600 | 9.8900 | 9.8300 | 9.8300 | 0.000% | 4 | 2 | -71.516% |