QQQ270331C00850000
QQQ Mar 31 2027 850.00 Call
optionOPRA
EODNov 5, 2026
1.21USD-50.612%(-1.24)75Vol1,031OI
QQQ270331C00850000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.6300 | 1.8000 | 1.2100 | 1.2100 | -50.612% | 75 | 998 | 0.000% |
| 2026-11-04 | 3.0800 | 3.2100 | 2.4500 | 2.4500 | -12.500% | 12 | 989 | -50.612% |
| 2026-11-03 | 2.6300 | 2.8000 | 2.6300 | 2.8000 | +4.089% | 45 | 954 | -56.786% |
| 2026-11-02 | 2.8900 | 3.1000 | 2.6900 | 2.6900 | +1.128% | 5 | 951 | -55.019% |
| 2026-10-30 | 3.1500 | 3.1500 | 2.6500 | 2.6600 | -37.412% | 35 | 954 | -54.511% |
| 2026-10-29 | 4.4700 | 4.4700 | 4.2500 | 4.2500 | -22.161% | 19 | 953 | -71.529% |
| 2026-10-27 | 5.3900 | 5.5700 | 5.3900 | 5.4600 | +21.064% | 5 | 955 | -77.839% |
| 2026-10-26 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +5.128% | 1 | 955 | -73.171% |
| 2026-10-23 | 4.1500 | 4.2900 | 4.1500 | 4.2900 | -1.152% | 2 | 955 | -71.795% |
| 2026-10-22 | 4.5300 | 4.5300 | 4.2900 | 4.3400 | -30.000% | 9 | 953 | -72.120% |
| 2026-10-21 | 5.9000 | 6.2000 | 5.9000 | 6.2000 | +16.981% | 3 | 951 | -80.484% |
| 2026-10-20 | 4.7500 | 5.3000 | 4.7500 | 5.3000 | +2.713% | 5 | 951 | -77.170% |
| 2026-10-19 | 5.1300 | 5.2100 | 5.0800 | 5.1600 | +23.150% | 7 | 951 | -76.550% |
| 2026-10-16 | 5.1100 | 5.1100 | 4.1900 | 4.1900 | -30.167% | 29 | 978 | -71.122% |
| 2026-10-15 | 5.4000 | 6.0000 | 5.3200 | 6.0000 | -4.153% | 470 | 998 | -79.833% |
| 2026-10-14 | 7.0000 | 7.0000 | 6.2600 | 6.2600 | -27.378% | 11 | 992 | -80.671% |
| 2026-10-13 | 8.3700 | 8.6200 | 8.3000 | 8.6200 | -9.644% | 32 | 976 | -85.963% |
| 2026-10-12 | 9.5000 | 9.5400 | 9.4500 | 9.5400 | -15.049% | 7 | 974 | -87.317% |
| 2026-10-09 | 11.9000 | 12.0900 | 11.2300 | 11.2300 | +2.091% | 7 | 974 | -89.225% |
| 2026-10-08 | 13.1200 | 13.5700 | 10.4000 | 11.0000 | -22.041% | 18 | 974 | -89.000% |
| 2026-10-07 | 14.0500 | 14.1100 | 14.0500 | 14.1100 | -8.257% | 2 | 972 | -91.425% |
| 2026-10-06 | 16.2500 | 16.7100 | 15.2400 | 15.3800 | +4.626% | 108 | 888 | -92.133% |
| 2026-10-05 | 14.0700 | 14.7000 | 14.0700 | 14.7000 | +6.599% | 42 | 899 | -91.769% |
| 2026-10-02 | 14.7000 | 14.9500 | 13.5200 | 13.7900 | +22.035% | 64 | 891 | -91.226% |
| 2026-10-01 | 11.2000 | 11.3000 | 11.1500 | 11.3000 | +1.802% | 3 | 888 | -89.292% |
| 2026-09-28 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -15.973% | 5 | 883 | -89.099% |
| 2026-09-25 | 12.5500 | 13.2100 | 12.5500 | 13.2100 | +7.837% | 10 | 885 | -90.840% |
| 2026-09-23 | 13.6700 | 13.6700 | 12.2500 | 12.2500 | -13.121% | 3 | 887 | -90.122% |
| 2026-09-22 | 13.9500 | 14.1000 | 13.5400 | 14.1000 | +11.551% | 5 | 885 | -91.418% |
| 2026-09-21 | 9.1400 | 12.6400 | 9.1400 | 12.6400 | +56.629% | 112 | 944 | -90.427% |
| 2026-09-18 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +10.852% | 1 | 944 | -85.006% |
| 2026-09-17 | 7.4800 | 7.4800 | 7.2800 | 7.2800 | +31.884% | 90 | 857 | -83.379% |
| 2026-09-16 | 6.6000 | 6.6000 | 5.5200 | 5.5200 | -6.441% | 602 | 593 | -78.080% |
| 2026-09-15 | 6.6200 | 6.6200 | 5.9000 | 5.9000 | -16.784% | 11 | 591 | -79.492% |
| 2026-09-14 | 6.3600 | 7.0900 | 6.2500 | 7.0900 | -11.925% | 7 | 590 | -82.934% |
| 2026-09-11 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +5.782% | 1 | 590 | -84.969% |
| 2026-09-10 | 7.7800 | 7.7800 | 7.6100 | 7.6100 | +0.132% | 2 | 588 | -84.100% |
| 2026-09-03 | 7.3000 | 7.6000 | 7.3000 | 7.6000 | +11.111% | 58 | 645 | -84.079% |
| 2026-09-02 | 7.0700 | 7.0700 | 6.8400 | 6.8400 | -7.065% | 8 | 644 | -82.310% |
| 2026-09-01 | 7.3100 | 7.3600 | 7.3100 | 7.3600 | -13.412% | 2 | 645 | -83.560% |
| 2026-08-31 | 8.7700 | 8.7700 | 8.5000 | 8.5000 | -9.382% | 50 | 646 | -85.765% |
| 2026-08-28 | 10.4000 | 10.4000 | 9.2700 | 9.3800 | -11.759% | 19 | 631 | -87.100% |
| 2026-08-27 | 11.1000 | 11.1000 | 10.6300 | 10.6300 | +6.194% | 5 | 627 | -88.617% |
| 2026-08-25 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +5.814% | 1 | 642 | -87.912% |
| 2026-08-24 | 8.8800 | 9.5200 | 8.8500 | 9.4600 | -14.078% | 235 | 528 | -87.209% |
| 2026-08-21 | 10.8000 | 11.0100 | 10.8000 | 11.0100 | -1.696% | 6 | 523 | -89.010% |
| 2026-08-20 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -15.535% | 1 | 522 | -89.196% |
| 2026-08-19 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -19.097% | 1 | 521 | -90.875% |
| 2026-08-14 | 16.5300 | 16.5300 | 16.3900 | 16.3900 | -4.376% | 2 | 522 | -92.617% |
| 2026-08-13 | 15.0000 | 17.1400 | 15.0000 | 17.1400 | +14.267% | 2 | 523 | -92.940% |
| 2026-08-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -7.350% | 1 | 522 | -91.933% |
| 2026-08-07 | 16.1000 | 16.1900 | 16.1000 | 16.1900 | +8.294% | 2 | 531 | -92.526% |
| 2026-08-06 | 15.2300 | 15.7500 | 14.9500 | 14.9500 | -8.451% | 14 | 521 | -91.906% |
| 2026-08-05 | 21.6400 | 21.6400 | 16.3300 | 16.3300 | -7.321% | 494 | 329 | -92.590% |
| 2026-08-04 | 13.0200 | 17.6900 | 13.0200 | 17.6200 | +70.406% | 29 | 328 | -93.133% |
| 2026-08-03 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +10.235% | 1 | 327 | -88.298% |
| 2026-07-31 | 10.0000 | 10.0000 | 9.3800 | 9.3800 | +0.860% | 3 | 327 | -87.100% |
| 2026-07-30 | 9.2800 | 9.3500 | 8.7400 | 9.3000 | +32.857% | 20 | 330 | -86.989% |
| 2026-07-29 | 8.8200 | 8.8200 | 7.0000 | 7.0000 | -22.222% | 180 | 286 | -82.714% |
| 2026-07-27 | 9.5000 | 9.5000 | 9.0000 | 9.0000 | -18.182% | 2 | 284 | -86.556% |
| 2026-07-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 1 | 283 | -89.000% |
| 2026-07-23 | 13.0000 | 13.0000 | 11.7700 | 12.0000 | -18.644% | 13 | 293 | -89.917% |
| 2026-07-21 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +7.429% | 10 | 301 | -91.797% |
| 2026-07-20 | 14.8100 | 14.8100 | 13.7300 | 13.7300 | -3.173% | 7 | 302 | -91.187% |
| 2026-07-17 | 14.1100 | 14.9500 | 14.0500 | 14.1800 | -11.706% | 22 | 291 | -91.467% |
| 2026-07-16 | 16.3800 | 16.4400 | 16.0600 | 16.0600 | -11.855% | 5 | 286 | -92.466% |
| 2026-07-13 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | -15.335% | 2 | 286 | -93.359% |
| 2026-07-09 | 21.7100 | 21.7100 | 21.4900 | 21.5200 | +13.862% | 8 | 282 | -94.377% |
| 2026-07-07 | 19.9100 | 19.9100 | 18.9000 | 18.9000 | -19.058% | 11 | 282 | -93.598% |
| 2026-07-06 | 23.4400 | 23.4400 | 23.2900 | 23.3500 | +14.069% | 24 | 270 | -94.818% |
| 2026-07-02 | 22.2200 | 22.2200 | 20.4700 | 20.4700 | -19.725% | 3 | 271 | -94.089% |
| 2026-07-01 | 25.3700 | 26.1300 | 25.3700 | 25.5000 | -12.069% | 18 | 254 | -95.255% |
| 2026-06-30 | 25.7900 | 29.0000 | 25.7900 | 29.0000 | +23.404% | 16 | 244 | -95.828% |
| 2026-06-29 | 21.3000 | 23.5000 | 21.3000 | 23.5000 | +7.848% | 10 | 248 | -94.851% |
| 2026-06-26 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | -4.430% | 7 | 248 | -94.447% |
| 2026-06-24 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -14.766% | 2 | 247 | -94.693% |
| 2026-06-23 | 26.2000 | 26.7500 | 26.0000 | 26.7500 | -17.692% | 10 | 248 | -95.477% |
| 2026-06-18 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +11.454% | 1 | 249 | -96.277% |
| 2026-06-17 | 29.0500 | 29.1600 | 29.0500 | 29.1600 | -9.272% | 2 | 249 | -95.850% |
| 2026-06-15 | 30.1800 | 32.1400 | 30.1800 | 32.1400 | +37.940% | 9 | 253 | -96.235% |
| 2026-06-12 | 24.0000 | 24.0200 | 23.3000 | 23.3000 | +8.221% | 7 | 247 | -94.807% |
| 2026-06-11 | 19.7300 | 22.0000 | 19.7300 | 21.5300 | +16.190% | 79 | 245 | -94.380% |
| 2026-06-10 | 21.1400 | 21.1400 | 18.5300 | 18.5300 | -10.913% | 26 | 270 | -93.470% |
| 2026-06-09 | 22.0000 | 22.0000 | 18.2000 | 20.8000 | -5.797% | 22 | 250 | -94.183% |
| 2026-06-08 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | +0.914% | 1 | 251 | -94.520% |
| 2026-06-05 | 26.4900 | 26.4900 | 21.4900 | 21.8800 | -29.624% | 95 | 248 | -94.470% |
| 2026-06-04 | 28.0000 | 31.0900 | 28.0000 | 31.0900 | -5.674% | 17 | 240 | -96.108% |
| 2026-06-03 | 33.1400 | 33.6500 | 31.9300 | 32.9600 | +3.193% | 85 | 202 | -96.329% |
| 2026-06-02 | 30.7800 | 32.1300 | 30.6600 | 31.9400 | +2.372% | 15 | 196 | -96.212% |
| 2026-06-01 | 31.5000 | 31.5000 | 31.0000 | 31.2000 | +7.772% | 22 | 179 | -96.122% |
| 2026-05-29 | 27.7500 | 28.9600 | 27.7500 | 28.9500 | +5.618% | 12 | 180 | -95.820% |
| 2026-05-28 | 27.6200 | 27.6200 | 27.4000 | 27.4100 | +13.640% | 10 | 173 | -95.586% |
| 2026-05-26 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | +25.429% | 2 | 171 | -94.983% |
| 2026-05-22 | 19.8700 | 20.7000 | 19.2300 | 19.2300 | +1.746% | 9 | 179 | -93.708% |
| 2026-05-21 | 17.8200 | 18.9000 | 17.7200 | 18.9000 | +10.591% | 3 | 178 | -93.598% |
| 2026-05-18 | 17.1000 | 17.1000 | 17.0900 | 17.0900 | -27.090% | 2 | 179 | -92.920% |
| 2026-05-14 | 21.5000 | 24.2500 | 21.5000 | 23.4400 | +8.218% | 245 | 179 | -94.838% |
| 2026-05-13 | 19.0000 | 21.6600 | 19.0000 | 21.6600 | +33.704% | 29 | 68 | -94.414% |
| 2026-05-12 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -20.782% | 1 | 68 | -92.531% |
| 2026-05-11 | 19.4900 | 20.4500 | 19.4900 | 20.4500 | +9.593% | 2 | 68 | -94.083% |
| 2026-05-08 | 17.2600 | 18.7000 | 17.2600 | 18.6600 | +38.018% | 8 | 69 | -93.516% |
| 2026-05-07 | 13.5500 | 13.8300 | 13.5200 | 13.5200 | +35.743% | 22 | 63 | -91.050% |
| 2026-05-05 | 9.7200 | 9.9600 | 9.7200 | 9.9600 | +9.692% | 2 | 43 | -87.851% |
| 2026-05-04 | 9.0700 | 9.0800 | 9.0700 | 9.0800 | +29.345% | 40 | 43 | -86.674% |
| 2026-04-29 | 7.0000 | 7.0300 | 7.0000 | 7.0200 | 0.000% | 46 | 23 | -82.764% |