QQQ270331C00840000
QQQ Mar 31 2027 840.00 Call
optionOPRA
EODNov 5, 2026
2.10USD-29.054%(-0.86)7Vol1,630OI
QQQ270331C00840000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.0000 | 2.1000 | 1.8400 | 2.1000 | -29.054% | 7 | 1,632 | 0.000% |
| 2026-11-04 | 3.2600 | 4.0100 | 2.9600 | 2.9600 | -8.359% | 17 | 1,627 | -29.054% |
| 2026-11-03 | 3.3000 | 3.3000 | 3.2300 | 3.2300 | +1.254% | 3 | 1,628 | -34.985% |
| 2026-10-30 | 3.7600 | 3.7600 | 3.1900 | 3.1900 | -41.252% | 19 | 1,616 | -34.169% |
| 2026-10-29 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -20.730% | 1 | 1,616 | -61.326% |
| 2026-10-28 | 6.6700 | 7.0100 | 6.6700 | 6.8500 | +19.965% | 16 | 1,616 | -69.343% |
| 2026-10-26 | 5.2200 | 5.7100 | 5.2200 | 5.7100 | +11.742% | 2 | 1,617 | -63.222% |
| 2026-10-22 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -19.654% | 10 | 1,617 | -58.904% |
| 2026-10-20 | 6.3100 | 6.3600 | 6.3100 | 6.3600 | -18.462% | 2 | 1,617 | -66.981% |
| 2026-10-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -25.144% | 1 | 1,617 | -73.077% |
| 2026-10-13 | 10.1900 | 10.4200 | 10.1900 | 10.4200 | -9.312% | 2 | 1,617 | -79.846% |
| 2026-10-12 | 11.8000 | 11.8000 | 11.4900 | 11.4900 | -27.370% | 2 | 1,618 | -81.723% |
| 2026-10-07 | 16.2500 | 16.2500 | 15.6900 | 15.8200 | -12.837% | 17 | 1,609 | -86.726% |
| 2026-10-06 | 19.3600 | 19.3600 | 18.1500 | 18.1500 | +4.430% | 2 | 1,607 | -88.430% |
| 2026-10-02 | 17.4100 | 17.4100 | 17.3800 | 17.3800 | +23.613% | 2 | 1,606 | -87.917% |
| 2026-10-01 | 13.8700 | 14.0600 | 13.8700 | 14.0600 | +5.556% | 2 | 1,605 | -85.064% |
| 2026-09-29 | 12.9600 | 13.3200 | 12.8800 | 13.3200 | -11.788% | 4 | 1,605 | -84.234% |
| 2026-09-25 | 15.2000 | 15.2000 | 15.1000 | 15.1000 | +2.304% | 2 | 1,605 | -86.093% |
| 2026-09-23 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -4.342% | 2 | 1,605 | -85.772% |
| 2026-09-22 | 16.1300 | 16.1300 | 15.4200 | 15.4300 | +23.936% | 8 | 1,603 | -86.390% |
| 2026-09-21 | 11.1100 | 12.4500 | 11.1100 | 12.4500 | +37.874% | 21 | 1,594 | -83.133% |
| 2026-09-17 | 8.9800 | 9.0300 | 8.9800 | 9.0300 | +19.603% | 22 | 1,572 | -76.744% |
| 2026-09-16 | 7.4800 | 7.5500 | 7.4800 | 7.5500 | -19.165% | 6 | 1,577 | -72.185% |
| 2026-09-11 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +13.902% | 8 | 1,577 | -77.516% |
| 2026-09-01 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -24.004% | 1 | 1,576 | -74.390% |
| 2026-08-28 | 10.8500 | 10.8700 | 10.7900 | 10.7900 | -12.632% | 12 | 1,564 | -80.538% |
| 2026-08-27 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +13.720% | 4 | 1,560 | -82.996% |
| 2026-08-24 | 10.4700 | 11.0200 | 10.4700 | 10.8600 | -27.212% | 16 | 1,560 | -80.663% |
| 2026-08-19 | 14.9000 | 14.9200 | 14.9000 | 14.9200 | -1.323% | 4 | 1,562 | -85.925% |
| 2026-08-18 | 15.1000 | 15.1200 | 15.1000 | 15.1200 | -9.893% | 2 | 1,561 | -86.111% |
| 2026-08-11 | 16.9100 | 16.9100 | 16.7800 | 16.7800 | -3.006% | 2 | 1,561 | -87.485% |
| 2026-08-10 | 17.3000 | 17.4200 | 16.9400 | 17.3000 | +5.167% | 12 | 1,549 | -87.861% |
| 2026-08-06 | 18.8700 | 18.8700 | 16.4500 | 16.4500 | -20.339% | 4 | 1,549 | -87.234% |
| 2026-08-05 | 23.9500 | 24.4900 | 20.6400 | 20.6500 | +3.250% | 2,354 | 440 | -89.831% |
| 2026-08-04 | 19.6000 | 20.0000 | 19.6000 | 20.0000 | +54.560% | 3 | 440 | -89.500% |
| 2026-08-03 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +20.484% | 1 | 440 | -83.771% |
| 2026-07-30 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +17.121% | 1 | 440 | -80.447% |
| 2026-07-29 | 9.1900 | 9.1900 | 9.1700 | 9.1700 | -35.874% | 10 | 435 | -77.099% |
| 2026-07-23 | 14.8100 | 15.2000 | 14.0000 | 14.3000 | -18.796% | 65 | 408 | -85.315% |
| 2026-07-22 | 16.9100 | 18.1600 | 16.8000 | 17.6100 | +12.885% | 144 | 355 | -88.075% |
| 2026-07-20 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -3.465% | 25 | 355 | -86.538% |
| 2026-07-17 | 16.1500 | 16.1600 | 16.1500 | 16.1600 | -35.048% | 4 | 355 | -87.005% |
| 2026-07-10 | 24.8000 | 24.8800 | 24.8000 | 24.8800 | +19.904% | 9 | 350 | -91.559% |
| 2026-07-08 | 20.7500 | 20.7900 | 20.7500 | 20.7500 | -2.399% | 4 | 348 | -89.880% |
| 2026-07-07 | 22.8800 | 22.8800 | 21.2600 | 21.2600 | -18.388% | 4 | 348 | -90.122% |
| 2026-07-06 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +11.947% | 2 | 350 | -91.939% |
| 2026-07-02 | 23.2100 | 23.3400 | 23.2100 | 23.2700 | -3.042% | 5 | 347 | -90.976% |
| 2026-06-26 | 24.0700 | 26.0000 | 23.2500 | 24.0000 | -10.847% | 43 | 335 | -91.250% |
| 2026-06-25 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | -1.283% | 2 | 333 | -92.199% |
| 2026-06-23 | 28.0600 | 30.1200 | 27.2700 | 27.2700 | -19.415% | 380 | 148 | -92.299% |
| 2026-06-22 | 33.8300 | 33.8400 | 33.8300 | 33.8400 | -2.759% | 4 | 148 | -93.794% |
| 2026-06-18 | 34.9100 | 34.9100 | 34.8000 | 34.8000 | +5.072% | 19 | 158 | -93.966% |
| 2026-06-17 | 34.3600 | 34.3600 | 33.1200 | 33.1200 | -6.388% | 4 | 158 | -93.659% |
| 2026-06-15 | 33.2700 | 35.3800 | 33.2700 | 35.3800 | +38.745% | 11 | 155 | -94.064% |
| 2026-06-11 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +23.188% | 1 | 156 | -91.765% |
| 2026-06-10 | 21.5500 | 23.9100 | 20.7000 | 20.7000 | -18.855% | 21 | 145 | -89.855% |
| 2026-06-08 | 26.7400 | 26.7400 | 25.5100 | 25.5100 | +8.093% | 143 | 50 | -91.768% |
| 2026-06-05 | 24.0000 | 24.1300 | 23.6000 | 23.6000 | -33.107% | 19 | 40 | -91.102% |
| 2026-06-03 | 35.2800 | 35.2800 | 35.2800 | 35.2800 | +25.329% | 1 | 40 | -94.048% |
| 2026-05-26 | 25.7500 | 28.1500 | 25.7500 | 28.1500 | +27.088% | 4 | 40 | -92.540% |
| 2026-05-22 | 22.9300 | 22.9300 | 22.1500 | 22.1500 | +11.643% | 30 | 32 | -90.519% |
| 2026-05-21 | 19.4600 | 19.8400 | 19.4600 | 19.8400 | -2.506% | 4 | 31 | -89.415% |
| 2026-05-20 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -21.429% | 1 | 30 | -89.681% |
| 2026-05-14 | 26.2800 | 26.2800 | 25.8800 | 25.9000 | +6.672% | 6 | 31 | -91.892% |
| 2026-05-13 | 22.6600 | 24.2800 | 22.6600 | 24.2800 | +26.590% | 10 | 30 | -91.351% |
| 2026-05-12 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | -13.991% | 4 | 30 | -89.051% |
| 2026-05-11 | 21.5600 | 22.3000 | 21.3100 | 22.3000 | +13.083% | 5 | 30 | -90.583% |
| 2026-05-08 | 17.9200 | 19.7200 | 17.9200 | 19.7200 | +27.144% | 18 | 28 | -89.351% |
| 2026-05-06 | 15.5200 | 15.5300 | 15.5100 | 15.5100 | +49.135% | 13 | 16 | -86.460% |
| 2026-05-04 | 10.3800 | 10.4000 | 10.3300 | 10.4000 | 0.000% | 4 | 3 | -79.808% |
| 2026-05-01 | 10.4200 | 10.4200 | 10.4000 | 10.4000 | +20.370% | 2 | 1 | -79.808% |
| 2026-04-27 | 8.6300 | 8.6400 | 8.6300 | 8.6400 | 0.000% | 2 | 1 | -75.694% |