QQQ270331C00825000
QQQ Mar 31 2027 825.00 Call
optionOPRA
EODNov 5, 2026
3.00USD-30.233%(-1.30)3Vol364OI
QQQ270331C00825000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.7300 | 3.0000 | 2.7300 | 3.0000 | -30.233% | 3 | 370 | 0.000% |
| 2026-11-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.232% | 2 | 368 | -30.233% |
| 2026-11-02 | 4.8900 | 5.1700 | 4.0100 | 4.0100 | -5.869% | 27 | 364 | -25.187% |
| 2026-10-30 | 4.6300 | 4.6300 | 4.1200 | 4.2600 | -38.881% | 3 | 362 | -29.577% |
| 2026-10-29 | 6.9600 | 6.9900 | 6.9600 | 6.9700 | -21.509% | 25 | 337 | -56.958% |
| 2026-10-28 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +4.348% | 1 | 337 | -66.216% |
| 2026-10-27 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +11.242% | 12 | 337 | -64.747% |
| 2026-10-26 | 7.2100 | 7.6500 | 7.2100 | 7.6500 | +8.511% | 3 | 338 | -60.784% |
| 2026-10-23 | 6.9300 | 7.0500 | 6.9300 | 7.0500 | +2.174% | 2 | 338 | -57.447% |
| 2026-10-16 | 7.0800 | 7.0800 | 6.9000 | 6.9000 | -28.349% | 24 | 325 | -56.522% |
| 2026-10-15 | 8.6400 | 9.6300 | 8.6400 | 9.6300 | -31.508% | 265 | 239 | -68.847% |
| 2026-10-13 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -24.286% | 10 | 239 | -78.663% |
| 2026-10-08 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -22.171% | 1 | 239 | -83.845% |
| 2026-10-06 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | +14.491% | 2 | 237 | -87.427% |
| 2026-10-05 | 20.1800 | 20.8400 | 20.1800 | 20.8400 | -4.535% | 7 | 236 | -85.605% |
| 2026-10-02 | 20.4900 | 21.8300 | 20.4100 | 21.8300 | +24.529% | 5 | 232 | -86.257% |
| 2026-09-30 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +7.546% | 2 | 234 | -82.886% |
| 2026-09-29 | 16.8000 | 16.8000 | 16.3000 | 16.3000 | +2.516% | 3 | 234 | -81.595% |
| 2026-09-28 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -12.252% | 1 | 234 | -81.132% |
| 2026-09-23 | 18.2200 | 18.2200 | 18.1200 | 18.1200 | -6.838% | 7 | 229 | -83.444% |
| 2026-09-22 | 19.4600 | 19.4600 | 19.2400 | 19.4500 | +70.764% | 44 | 229 | -84.576% |
| 2026-09-17 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +11.886% | 17 | 229 | -73.661% |
| 2026-09-16 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -3.962% | 1 | 228 | -70.530% |
| 2026-09-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -11.445% | 2 | 227 | -71.698% |
| 2026-09-11 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -12.945% | 1 | 227 | -74.937% |
| 2026-09-08 | 13.8000 | 13.8000 | 13.7500 | 13.7500 | +17.121% | 7 | 230 | -78.182% |
| 2026-09-01 | 11.6800 | 11.7400 | 11.6700 | 11.7400 | -7.559% | 8 | 233 | -74.446% |
| 2026-08-31 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -8.171% | 1 | 233 | -76.378% |
| 2026-08-28 | 13.6200 | 13.9300 | 13.5700 | 13.8300 | -11.855% | 11 | 229 | -78.308% |
| 2026-08-27 | 15.4000 | 15.6900 | 15.4000 | 15.6900 | -33.517% | 10 | 229 | -80.880% |
| 2026-08-13 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +7.273% | 1 | 229 | -87.288% |
| 2026-08-07 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +7.317% | 1 | 230 | -86.364% |
| 2026-08-06 | 20.6400 | 20.6400 | 20.4500 | 20.5000 | -12.281% | 65 | 252 | -85.366% |
| 2026-08-05 | 27.9200 | 27.9400 | 23.3700 | 23.3700 | -0.553% | 14 | 255 | -87.163% |
| 2026-08-04 | 23.2600 | 23.5000 | 23.2100 | 23.5000 | +53.997% | 89 | 216 | -87.234% |
| 2026-08-03 | 15.2500 | 15.2600 | 15.2500 | 15.2600 | +69.556% | 2 | 215 | -80.341% |
| 2026-07-29 | 10.1400 | 10.1400 | 9.0000 | 9.0000 | -30.233% | 7 | 213 | -66.667% |
| 2026-07-27 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -32.707% | 5 | 213 | -76.744% |
| 2026-07-17 | 19.3400 | 19.3400 | 19.1700 | 19.1700 | -26.269% | 4 | 213 | -84.351% |
| 2026-07-15 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -10.345% | 1 | 212 | -88.462% |
| 2026-07-10 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +2.185% | 1 | 211 | -89.655% |
| 2026-07-09 | 28.3400 | 28.3800 | 28.3400 | 28.3800 | +15.979% | 2 | 211 | -89.429% |
| 2026-07-08 | 24.4800 | 24.4800 | 24.4700 | 24.4700 | -8.352% | 2 | 212 | -87.740% |
| 2026-07-02 | 27.9200 | 28.0200 | 26.7000 | 26.7000 | -5.853% | 66 | 193 | -88.764% |
| 2026-06-26 | 28.4200 | 28.9800 | 28.2800 | 28.3600 | -5.498% | 30 | 195 | -89.422% |
| 2026-06-24 | 30.0100 | 30.0100 | 30.0100 | 30.0100 | -8.562% | 1 | 195 | -90.003% |
| 2026-06-23 | 32.4000 | 32.9300 | 32.4000 | 32.8200 | -17.971% | 4 | 194 | -90.859% |
| 2026-06-22 | 40.0100 | 40.0100 | 40.0100 | 40.0100 | +5.959% | 1 | 194 | -92.502% |
| 2026-06-16 | 37.7600 | 37.7600 | 37.7600 | 37.7600 | +17.340% | 2 | 192 | -92.055% |
| 2026-06-12 | 32.1800 | 32.1800 | 32.1800 | 32.1800 | +15.465% | 5 | 192 | -90.677% |
| 2026-06-11 | 27.1900 | 27.8700 | 27.1900 | 27.8700 | +9.941% | 3 | 192 | -89.236% |
| 2026-06-10 | 25.4700 | 25.4700 | 25.3500 | 25.3500 | +9.740% | 2 | 192 | -88.166% |
| 2026-06-09 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -19.680% | 67 | 192 | -87.013% |
| 2026-06-05 | 28.7600 | 28.7600 | 28.7600 | 28.7600 | -27.171% | 25 | 170 | -89.569% |
| 2026-06-01 | 39.5800 | 39.8000 | 39.4800 | 39.4900 | +11.459% | 9 | 170 | -92.403% |
| 2026-05-29 | 36.8900 | 36.8900 | 35.4300 | 35.4300 | +13.594% | 5 | 169 | -91.533% |
| 2026-05-14 | 31.1400 | 31.1900 | 31.1400 | 31.1900 | +12.803% | 2 | 169 | -90.382% |
| 2026-05-13 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +31.541% | 6 | 165 | -89.150% |
| 2026-05-12 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | -19.060% | 10 | 165 | -85.728% |
| 2026-05-11 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | +2.648% | 10 | 165 | -88.448% |
| 2026-05-08 | 23.4000 | 25.3000 | 23.3200 | 25.3000 | +102.077% | 27 | 160 | -88.142% |
| 2026-05-01 | 12.5100 | 12.5200 | 12.5100 | 12.5200 | +14.338% | 2 | 156 | -76.038% |
| 2026-04-30 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +11.168% | 2 | 156 | -72.603% |
| 2026-04-29 | 9.9300 | 9.9300 | 9.8500 | 9.8500 | -1.401% | 198 | 155 | -69.543% |
| 2026-04-24 | 9.9800 | 10.0200 | 9.9800 | 9.9900 | +19.498% | 100 | 56 | -69.970% |
| 2026-04-23 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +2.703% | 1 | 6 | -64.115% |
| 2026-04-22 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +9.262% | 1 | 5 | -63.145% |
| 2026-04-21 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +1.361% | 2 | 4 | -59.732% |
| 2026-04-20 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -1.475% | 2 | 4 | -59.184% |
| 2026-04-17 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | 0.000% | 2 | 2 | -59.786% |