QQQ270331C00820000
QQQ Mar 31 2027 820.00 Call
optionOPRA
EODNov 5, 2026
2.27USD-48.643%(-2.15)49Vol599OI
QQQ270331C00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.8200 | 2.9200 | 1.8300 | 2.2700 | -48.643% | 49 | 630 | 0.000% |
| 2026-11-04 | 4.8600 | 4.8600 | 4.4200 | 4.4200 | +1.609% | 17 | 631 | -48.643% |
| 2026-11-02 | 5.7400 | 5.7400 | 4.3500 | 4.3500 | -11.224% | 35 | 622 | -47.816% |
| 2026-10-30 | 5.3600 | 5.3600 | 4.6500 | 4.9000 | -34.667% | 61 | 622 | -53.673% |
| 2026-10-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -21.875% | 2 | 622 | -69.733% |
| 2026-10-28 | 10.0000 | 10.0000 | 9.6000 | 9.6000 | +2.455% | 6 | 618 | -76.354% |
| 2026-10-27 | 8.5000 | 9.3700 | 8.5000 | 9.3700 | +13.852% | 38 | 618 | -75.774% |
| 2026-10-26 | 8.2200 | 8.2400 | 8.2000 | 8.2300 | +8.289% | 104 | 668 | -72.418% |
| 2026-10-23 | 7.9000 | 7.9000 | 7.6000 | 7.6000 | -8.982% | 2 | 670 | -70.132% |
| 2026-10-22 | 8.5500 | 8.5500 | 8.3500 | 8.3500 | -18.537% | 2 | 667 | -72.814% |
| 2026-10-20 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +8.351% | 10 | 705 | -77.854% |
| 2026-10-19 | 9.4000 | 9.4600 | 9.2500 | 9.4600 | +27.838% | 121 | 663 | -76.004% |
| 2026-10-16 | 9.3200 | 9.3200 | 7.4000 | 7.4000 | -33.393% | 98 | 626 | -69.324% |
| 2026-10-15 | 9.6000 | 11.1700 | 9.6000 | 11.1100 | -2.373% | 248 | 502 | -79.568% |
| 2026-10-14 | 11.4300 | 11.4300 | 11.2400 | 11.3800 | -27.051% | 8 | 497 | -80.053% |
| 2026-10-13 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -5.854% | 1 | 497 | -85.449% |
| 2026-10-12 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -12.374% | 1 | 497 | -86.301% |
| 2026-10-09 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | +3.673% | 1 | 496 | -87.996% |
| 2026-10-08 | 18.4300 | 18.4300 | 17.6000 | 18.2400 | -15.945% | 64 | 518 | -87.555% |
| 2026-10-07 | 21.2000 | 21.7000 | 21.2000 | 21.7000 | -8.168% | 12 | 529 | -89.539% |
| 2026-10-06 | 25.2800 | 25.2800 | 23.6300 | 23.6300 | +2.739% | 44 | 490 | -90.394% |
| 2026-10-05 | 21.8600 | 23.2400 | 21.8600 | 23.0000 | +7.678% | 45 | 465 | -90.130% |
| 2026-10-02 | 20.9700 | 21.3600 | 20.9700 | 21.3600 | +9.538% | 2 | 463 | -89.373% |
| 2026-10-01 | 18.3800 | 19.5000 | 18.3800 | 19.5000 | -1.862% | 30 | 433 | -88.359% |
| 2026-09-30 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | +11.254% | 1 | 433 | -88.576% |
| 2026-09-28 | 17.0000 | 18.0000 | 17.0000 | 17.8600 | -19.002% | 3 | 433 | -87.290% |
| 2026-09-22 | 20.7500 | 22.0500 | 20.6600 | 22.0500 | +12.672% | 35 | 439 | -89.705% |
| 2026-09-21 | 15.4600 | 19.5700 | 15.4200 | 19.5700 | +63.219% | 14 | 431 | -88.401% |
| 2026-09-18 | 12.0000 | 12.0000 | 11.9900 | 11.9900 | +16.295% | 6 | 429 | -81.068% |
| 2026-09-15 | 10.8500 | 10.8500 | 10.3100 | 10.3100 | +1.277% | 4 | 452 | -77.983% |
| 2026-09-14 | 10.4400 | 10.4400 | 10.1800 | 10.1800 | -22.290% | 44 | 419 | -77.701% |
| 2026-09-04 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +18.338% | 10 | 419 | -82.672% |
| 2026-09-02 | 11.3500 | 11.4400 | 11.0700 | 11.0700 | -4.404% | 4 | 419 | -79.494% |
| 2026-09-01 | 12.0400 | 12.0400 | 11.5800 | 11.5800 | -19.247% | 3 | 418 | -80.397% |
| 2026-08-31 | 14.2700 | 14.3400 | 14.2700 | 14.3400 | -2.780% | 2 | 419 | -84.170% |
| 2026-08-28 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.477% | 3 | 416 | -84.610% |
| 2026-08-26 | 14.7200 | 14.7200 | 14.6800 | 14.6800 | -2.199% | 2 | 415 | -84.537% |
| 2026-08-25 | 14.9800 | 15.0100 | 14.9800 | 15.0100 | -10.388% | 2 | 415 | -84.877% |
| 2026-08-20 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -9.066% | 1 | 414 | -86.448% |
| 2026-08-19 | 18.6900 | 18.6900 | 18.3900 | 18.4200 | -20.876% | 7 | 415 | -87.676% |
| 2026-08-17 | 23.2400 | 23.6900 | 23.2400 | 23.2800 | -1.523% | 365 | 118 | -90.249% |
| 2026-08-14 | 25.0900 | 25.0900 | 23.6400 | 23.6400 | -8.051% | 6 | 123 | -90.398% |
| 2026-08-13 | 25.7100 | 25.7100 | 25.7100 | 25.7100 | +14.726% | 4 | 123 | -91.171% |
| 2026-08-11 | 22.4800 | 22.4800 | 22.4100 | 22.4100 | +1.311% | 2 | 123 | -89.871% |
| 2026-08-07 | 22.6700 | 22.7700 | 22.1200 | 22.1200 | +1.982% | 4 | 125 | -89.738% |
| 2026-08-06 | 23.2300 | 23.2300 | 21.6900 | 21.6900 | -8.132% | 4 | 124 | -89.534% |
| 2026-08-05 | 25.1400 | 25.1400 | 23.6100 | 23.6100 | -5.409% | 4 | 125 | -90.385% |
| 2026-08-04 | 20.0000 | 24.9700 | 19.0000 | 24.9600 | +149.351% | 120 | 108 | -90.905% |
| 2026-07-29 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | -19.598% | 10 | 106 | -77.323% |
| 2026-07-28 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -12.509% | 1 | 106 | -81.767% |
| 2026-07-27 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -8.782% | 1 | 105 | -84.048% |
| 2026-07-24 | 15.6800 | 15.6800 | 15.6000 | 15.6000 | -12.752% | 8 | 105 | -85.449% |
| 2026-07-23 | 18.8000 | 18.8000 | 17.5700 | 17.8800 | -20.427% | 18 | 101 | -87.304% |
| 2026-07-22 | 23.0000 | 23.0000 | 22.4700 | 22.4700 | +18.889% | 3 | 101 | -89.898% |
| 2026-07-20 | 19.2000 | 19.2000 | 18.9000 | 18.9000 | -7.805% | 3 | 102 | -87.989% |
| 2026-07-17 | 20.5100 | 20.5100 | 20.5000 | 20.5000 | -5.963% | 2 | 102 | -88.927% |
| 2026-07-16 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -26.993% | 1 | 102 | -89.587% |
| 2026-07-09 | 29.8300 | 29.8600 | 29.8300 | 29.8600 | +15.602% | 2 | 101 | -92.398% |
| 2026-07-08 | 25.9900 | 25.9900 | 25.5500 | 25.8300 | -5.661% | 11 | 96 | -91.212% |
| 2026-07-07 | 27.3700 | 27.3800 | 27.3700 | 27.3800 | -4.366% | 4 | 94 | -91.709% |
| 2026-07-02 | 30.3700 | 30.3700 | 28.6100 | 28.6300 | -15.471% | 3 | 94 | -92.071% |
| 2026-07-01 | 33.5200 | 34.2900 | 33.4200 | 33.8700 | +11.598% | 4 | 94 | -93.298% |
| 2026-06-26 | 30.4500 | 30.4500 | 30.3500 | 30.3500 | -29.353% | 2 | 93 | -92.521% |
| 2026-06-18 | 39.4100 | 42.9600 | 39.3800 | 42.9600 | +29.749% | 10 | 90 | -94.716% |
| 2026-06-12 | 33.1100 | 33.1100 | 33.1100 | 33.1100 | +14.687% | 2 | 92 | -93.144% |
| 2026-06-11 | 28.8500 | 28.8700 | 28.8500 | 28.8700 | -8.755% | 150 | 120 | -92.137% |
| 2026-06-08 | 31.6400 | 31.6400 | 31.6400 | 31.6400 | -26.572% | 2 | 118 | -92.826% |
| 2026-06-03 | 43.0700 | 43.0900 | 43.0700 | 43.0900 | +1.723% | 2 | 117 | -94.732% |
| 2026-06-02 | 39.2700 | 42.3600 | 39.2700 | 42.3600 | +2.716% | 4 | 118 | -94.641% |
| 2026-06-01 | 41.2400 | 41.2400 | 41.2400 | 41.2400 | +10.950% | 2 | 118 | -94.496% |
| 2026-05-29 | 37.1500 | 37.1700 | 37.1500 | 37.1700 | +1.419% | 4 | 118 | -93.893% |
| 2026-05-28 | 36.6800 | 36.6800 | 36.6500 | 36.6500 | +30.288% | 2 | 118 | -93.806% |
| 2026-05-22 | 28.0400 | 28.1300 | 28.0400 | 28.1300 | +22.838% | 56 | 90 | -91.930% |
| 2026-05-19 | 20.3000 | 22.9000 | 20.3000 | 22.9000 | -28.236% | 2 | 89 | -90.087% |
| 2026-05-14 | 32.6900 | 32.7600 | 31.9100 | 31.9100 | +9.431% | 33 | 91 | -92.886% |
| 2026-05-13 | 25.0200 | 29.1600 | 25.0200 | 29.1600 | +8.000% | 10 | 79 | -92.215% |
| 2026-05-11 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +8.173% | 20 | 79 | -91.593% |
| 2026-05-08 | 24.6700 | 24.9600 | 24.6700 | 24.9600 | +21.283% | 17 | 62 | -90.905% |
| 2026-05-07 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | +48.485% | 1 | 68 | -88.970% |
| 2026-05-04 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | +15.500% | 4 | 68 | -83.622% |
| 2026-05-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 2 | 66 | -81.083% |
| 2026-04-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +12.150% | 1 | 66 | -81.083% |
| 2026-04-29 | 10.6900 | 10.7000 | 10.6200 | 10.7000 | -5.142% | 62 | 65 | -78.785% |
| 2026-04-27 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +0.445% | 4 | 34 | -79.876% |
| 2026-04-24 | 10.1700 | 11.2300 | 10.1700 | 11.2300 | 0.000% | 51 | 34 | -79.786% |