QQQ270331C00600000
QQQ Mar 31 2027 600.00 Call
optionOPRA
EODNov 5, 2026
82.70USD-36.716%(-47.98)69Vol338OI
QQQ270331C00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 95.00 | 95.00 | 82.70 | 82.70 | -36.716% | 69 | 279 | 0.000% |
| 2026-10-22 | 130.68 | 130.68 | 130.68 | 130.68 | -0.503% | 1 | 279 | -36.716% |
| 2026-10-16 | 133.76 | 133.76 | 131.34 | 131.34 | -17.938% | 2 | 279 | -37.034% |
| 2026-10-13 | 160.05 | 160.05 | 160.05 | 160.05 | -2.929% | 1 | 279 | -48.329% |
| 2026-10-12 | 164.82 | 164.88 | 164.82 | 164.88 | -8.931% | 30 | 249 | -49.842% |
| 2026-10-06 | 181.05 | 181.05 | 181.05 | 181.05 | +3.605% | 2 | 250 | -54.322% |
| 2026-10-05 | 174.75 | 174.75 | 174.75 | 174.75 | +9.137% | 1 | 250 | -52.675% |
| 2026-09-29 | 160.12 | 160.12 | 160.12 | 160.12 | -3.397% | 1 | 250 | -48.351% |
| 2026-09-25 | 165.75 | 165.75 | 165.75 | 165.75 | -0.600% | 10 | 240 | -50.106% |
| 2026-09-22 | 166.75 | 166.75 | 166.75 | 166.75 | +3.225% | 4 | 244 | -50.405% |
| 2026-09-21 | 160.58 | 161.54 | 160.58 | 161.54 | +14.138% | 54 | 191 | -48.805% |
| 2026-09-11 | 141.53 | 141.53 | 141.53 | 141.53 | -1.221% | 1 | 192 | -41.567% |
| 2026-09-08 | 143.28 | 143.28 | 143.28 | 143.28 | +1.523% | 2 | 192 | -42.281% |
| 2026-09-04 | 141.13 | 141.13 | 141.13 | 141.13 | -0.606% | 2 | 190 | -41.402% |
| 2026-09-03 | 141.99 | 142.06 | 141.99 | 141.99 | +5.100% | 15 | 175 | -41.756% |
| 2026-09-02 | 133.64 | 135.10 | 133.64 | 135.10 | +0.859% | 4 | 173 | -38.786% |
| 2026-09-01 | 133.95 | 133.95 | 133.95 | 133.95 | -7.824% | 1 | 172 | -38.261% |
| 2026-08-27 | 143.82 | 145.66 | 143.82 | 145.32 | +5.152% | 26 | 147 | -43.091% |
| 2026-08-26 | 138.20 | 138.20 | 138.20 | 138.20 | +1.827% | 1 | 147 | -40.159% |
| 2026-08-24 | 133.49 | 135.72 | 133.15 | 135.72 | -2.842% | 12 | 135 | -39.066% |
| 2026-08-21 | 139.69 | 139.69 | 139.69 | 139.69 | -9.615% | 25 | 110 | -40.797% |
| 2026-08-12 | 154.55 | 154.55 | 154.55 | 154.55 | +2.466% | 1 | 110 | -46.490% |
| 2026-08-10 | 150.83 | 150.83 | 150.83 | 150.83 | -2.337% | 1 | 109 | -45.170% |
| 2026-08-05 | 154.49 | 154.49 | 154.44 | 154.44 | +18.318% | 3 | 106 | -46.452% |
| 2026-08-03 | 130.65 | 130.67 | 130.50 | 130.53 | +13.811% | 25 | 81 | -36.643% |
| 2026-07-30 | 114.76 | 114.76 | 114.69 | 114.69 | -11.946% | 2 | 79 | -27.893% |
| 2026-07-27 | 130.25 | 130.25 | 130.25 | 130.25 | -2.471% | 1 | 78 | -36.507% |
| 2026-07-23 | 136.26 | 136.26 | 133.55 | 133.55 | -8.734% | 2 | 76 | -38.076% |
| 2026-07-21 | 146.32 | 146.33 | 146.32 | 146.33 | +6.888% | 2 | 75 | -43.484% |
| 2026-07-17 | 136.90 | 136.90 | 136.90 | 136.90 | -13.818% | 1 | 74 | -39.591% |
| 2026-07-09 | 158.85 | 158.85 | 158.85 | 158.85 | -0.719% | 1 | 73 | -47.938% |
| 2026-07-06 | 160.00 | 160.00 | 160.00 | 160.00 | +5.995% | 1 | 73 | -48.313% |
| 2026-07-02 | 150.95 | 150.95 | 150.95 | 150.95 | -9.345% | 1 | 72 | -45.214% |
| 2026-06-30 | 166.51 | 166.51 | 166.51 | 166.51 | +2.260% | 1 | 73 | -50.333% |
| 2026-06-29 | 162.83 | 162.83 | 162.83 | 162.83 | +6.928% | 1 | 73 | -49.211% |
| 2026-06-26 | 155.45 | 155.45 | 152.28 | 152.28 | -2.528% | 40 | 55 | -45.692% |
| 2026-06-25 | 155.34 | 156.23 | 155.34 | 156.23 | -11.849% | 2 | 56 | -47.065% |
| 2026-06-22 | 177.34 | 177.34 | 177.11 | 177.23 | +1.431% | 36 | 35 | -53.337% |
| 2026-06-18 | 175.42 | 175.42 | 174.73 | 174.73 | +20.946% | 2 | 33 | -52.670% |
| 2026-06-10 | 145.50 | 145.50 | 144.47 | 144.47 | -10.172% | 2 | 31 | -42.756% |
| 2026-06-08 | 160.83 | 160.83 | 160.83 | 160.83 | +2.747% | 1 | 30 | -48.579% |
| 2026-06-05 | 160.20 | 160.20 | 156.53 | 156.53 | -10.185% | 3 | 27 | -47.167% |
| 2026-06-04 | 174.28 | 174.28 | 174.28 | 174.28 | +14.470% | 3 | 28 | -52.548% |
| 2026-05-15 | 151.33 | 152.25 | 150.61 | 152.25 | -3.639% | 3 | 28 | -45.681% |
| 2026-05-14 | 160.72 | 160.72 | 158.00 | 158.00 | +5.841% | 2 | 28 | -47.658% |
| 2026-05-08 | 149.28 | 149.28 | 149.28 | 149.28 | +6.287% | 1 | 27 | -44.601% |
| 2026-05-07 | 140.45 | 140.45 | 140.45 | 140.45 | +6.741% | 1 | 27 | -41.118% |
| 2026-05-06 | 131.42 | 133.21 | 131.42 | 131.58 | +3.696% | 12 | 27 | -37.149% |
| 2026-05-05 | 123.92 | 126.89 | 123.92 | 126.89 | +5.733% | 2 | 30 | -34.825% |
| 2026-05-01 | 120.08 | 120.45 | 119.73 | 120.01 | +7.932% | 10 | 35 | -31.089% |
| 2026-04-29 | 108.59 | 111.19 | 108.59 | 111.19 | -1.068% | 4 | 36 | -25.623% |
| 2026-04-27 | 111.70 | 112.39 | 110.45 | 112.39 | -0.169% | 4 | 36 | -26.417% |
| 2026-04-24 | 110.17 | 112.58 | 110.17 | 112.58 | +6.640% | 6 | 36 | -26.541% |
| 2026-04-23 | 103.92 | 105.57 | 103.92 | 105.57 | +4.525% | 3 | 30 | -21.663% |
| 2026-04-22 | 101.00 | 101.00 | 101.00 | 101.00 | +4.663% | 1 | 31 | -18.119% |
| 2026-04-21 | 99.88 | 101.00 | 96.50 | 96.50 | -1.531% | 22 | 26 | -14.301% |
| 2026-04-20 | 98.00 | 98.00 | 98.00 | 98.00 | -2.797% | 1 | 26 | -15.612% |
| 2026-04-17 | 95.22 | 101.50 | 95.22 | 100.82 | +7.541% | 4 | 26 | -17.973% |
| 2026-04-16 | 92.20 | 95.95 | 92.20 | 93.75 | +5.729% | 10 | 24 | -11.787% |
| 2026-04-15 | 87.00 | 88.67 | 87.00 | 88.67 | +19.020% | 4 | 22 | -6.733% |
| 2026-04-13 | 74.50 | 74.50 | 74.50 | 74.50 | +0.676% | 1 | 20 | +11.007% |
| 2026-04-10 | 74.00 | 74.00 | 74.00 | 74.00 | +3.962% | 1 | 19 | +11.757% |
| 2026-04-09 | 72.00 | 72.03 | 71.18 | 71.18 | +20.993% | 14 | 20 | +16.184% |
| 2026-04-07 | 57.00 | 58.83 | 57.00 | 58.83 | -1.606% | 2 | 7 | +40.575% |
| 2026-04-06 | 59.79 | 59.79 | 59.79 | 59.79 | +2.626% | 1 | 6 | +38.317% |
| 2026-04-02 | 58.26 | 58.26 | 58.26 | 58.26 | -2.900% | 1 | 4 | +41.950% |
| 2026-04-01 | 56.50 | 60.28 | 56.50 | 60.00 | 0.000% | 4 | 0 | +37.833% |