QQQ270331C00620000
QQQ Mar 31 2027 620.00 Call
optionOPRA
EODNov 5, 2026
70.74USD-28.423%(-28.09)143Vol186OI
QQQ270331C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 76.35 | 76.35 | 70.39 | 70.74 | -28.423% | 143 | 156 | 0.000% |
| 2026-11-04 | 100.37 | 100.37 | 98.58 | 98.83 | +7.005% | 37 | 132 | -28.423% |
| 2026-11-03 | 92.36 | 92.36 | 92.36 | 92.36 | -0.453% | 1 | 132 | -23.408% |
| 2026-11-02 | 102.23 | 102.23 | 92.78 | 92.78 | -7.507% | 16 | 126 | -23.755% |
| 2026-10-30 | 101.26 | 102.50 | 100.31 | 100.31 | -14.250% | 5 | 124 | -29.479% |
| 2026-10-29 | 116.98 | 116.98 | 116.98 | 116.98 | -5.578% | 1 | 124 | -39.528% |
| 2026-10-28 | 124.16 | 124.16 | 123.89 | 123.89 | +8.886% | 2 | 124 | -42.901% |
| 2026-10-23 | 113.78 | 113.78 | 113.78 | 113.78 | +1.990% | 1 | 125 | -37.827% |
| 2026-10-22 | 113.89 | 113.89 | 111.56 | 111.56 | -26.480% | 3 | 122 | -36.590% |
| 2026-10-09 | 150.00 | 152.05 | 150.00 | 151.74 | +4.146% | 5 | 118 | -53.381% |
| 2026-09-25 | 145.70 | 145.70 | 145.70 | 145.70 | -2.215% | 1 | 118 | -51.448% |
| 2026-09-22 | 149.00 | 149.00 | 149.00 | 149.00 | +21.000% | 1 | 118 | -52.523% |
| 2026-09-18 | 123.14 | 123.14 | 123.14 | 123.14 | -1.606% | 1 | 119 | -42.553% |
| 2026-09-03 | 125.26 | 125.26 | 125.15 | 125.15 | -2.257% | 2 | 119 | -43.476% |
| 2026-08-27 | 128.04 | 128.04 | 128.04 | 128.04 | +1.522% | 1 | 119 | -44.752% |
| 2026-08-20 | 126.12 | 126.12 | 126.12 | 126.12 | -6.300% | 1 | 119 | -43.911% |
| 2026-08-07 | 134.60 | 134.60 | 134.60 | 134.60 | -2.379% | 1 | 118 | -47.444% |
| 2026-08-05 | 137.88 | 137.88 | 137.88 | 137.88 | +2.399% | 1 | 118 | -48.695% |
| 2026-08-04 | 133.00 | 134.65 | 133.00 | 134.65 | +46.327% | 4 | 119 | -47.464% |
| 2026-07-29 | 92.02 | 92.02 | 92.02 | 92.02 | -12.860% | 1 | 118 | -23.125% |
| 2026-07-27 | 106.43 | 106.43 | 105.60 | 105.60 | -17.923% | 2 | 118 | -33.011% |
| 2026-07-22 | 128.66 | 128.66 | 128.66 | 128.66 | +3.766% | 1 | 118 | -45.018% |
| 2026-07-20 | 123.80 | 124.03 | 123.80 | 123.99 | -2.424% | 4 | 118 | -42.947% |
| 2026-07-16 | 127.07 | 127.07 | 127.07 | 127.07 | -13.209% | 1 | 118 | -44.330% |
| 2026-07-10 | 146.41 | 146.41 | 146.41 | 146.41 | +4.541% | 1 | 117 | -51.684% |
| 2026-07-09 | 140.14 | 140.14 | 140.05 | 140.05 | -8.392% | 2 | 117 | -49.489% |
| 2026-07-01 | 151.87 | 152.88 | 151.87 | 152.88 | -0.856% | 2 | 116 | -53.728% |
| 2026-06-30 | 154.30 | 154.30 | 154.20 | 154.20 | +13.108% | 2 | 116 | -54.125% |
| 2026-06-24 | 136.33 | 136.33 | 136.33 | 136.33 | -15.533% | 5 | 116 | -48.111% |
| 2026-06-22 | 161.36 | 161.40 | 161.24 | 161.40 | +0.875% | 49 | 83 | -56.171% |
| 2026-06-18 | 160.00 | 160.00 | 160.00 | 160.00 | +3.896% | 1 | 83 | -55.788% |
| 2026-06-16 | 154.00 | 154.00 | 154.00 | 154.00 | -4.774% | 11 | 82 | -54.065% |
| 2026-06-04 | 157.90 | 161.72 | 157.90 | 161.72 | -0.468% | 2 | 82 | -56.258% |
| 2026-06-03 | 162.48 | 162.48 | 162.48 | 162.48 | +0.296% | 1 | 83 | -56.462% |
| 2026-05-29 | 162.00 | 162.00 | 162.00 | 162.00 | +6.278% | 1 | 83 | -56.333% |
| 2026-05-28 | 152.43 | 152.43 | 152.43 | 152.43 | +0.947% | 3 | 86 | -53.592% |
| 2026-05-27 | 151.00 | 151.00 | 151.00 | 151.00 | +1.342% | 2 | 84 | -53.152% |
| 2026-05-26 | 149.00 | 149.00 | 149.00 | 149.00 | +3.869% | 1 | 85 | -52.523% |
| 2026-05-14 | 145.81 | 145.81 | 143.43 | 143.45 | +2.935% | 6 | 85 | -50.687% |
| 2026-05-13 | 139.40 | 139.40 | 139.36 | 139.36 | +1.856% | 2 | 84 | -49.239% |
| 2026-05-11 | 136.00 | 137.29 | 136.00 | 136.82 | +5.433% | 3 | 84 | -48.297% |
| 2026-05-08 | 127.83 | 129.77 | 127.83 | 129.77 | +8.142% | 2 | 83 | -45.488% |
| 2026-05-06 | 120.00 | 120.00 | 120.00 | 120.00 | +15.009% | 1 | 81 | -41.050% |
| 2026-05-01 | 104.34 | 104.34 | 104.34 | 104.34 | +4.654% | 1 | 80 | -32.202% |
| 2026-04-30 | 100.06 | 100.06 | 99.70 | 99.70 | +4.672% | 10 | 80 | -29.047% |
| 2026-04-29 | 96.00 | 96.00 | 95.25 | 95.25 | +4.739% | 16 | 80 | -25.732% |
| 2026-04-28 | 91.00 | 91.00 | 90.94 | 90.94 | -7.516% | 2 | 80 | -22.212% |
| 2026-04-27 | 97.48 | 98.33 | 97.48 | 98.33 | +9.110% | 24 | 80 | -28.059% |
| 2026-04-22 | 90.12 | 90.12 | 90.12 | 90.12 | +4.318% | 13 | 58 | -21.505% |
| 2026-04-21 | 85.15 | 86.39 | 85.15 | 86.39 | +2.491% | 2 | 69 | -18.116% |
| 2026-04-20 | 84.29 | 84.29 | 84.29 | 84.29 | -2.589% | 1 | 69 | -16.075% |
| 2026-04-17 | 87.10 | 87.10 | 83.50 | 86.53 | +8.298% | 26 | 69 | -18.248% |
| 2026-04-16 | 80.37 | 80.64 | 79.84 | 79.90 | +4.213% | 5 | 54 | -11.464% |
| 2026-04-15 | 72.30 | 76.67 | 72.30 | 76.67 | +10.221% | 8 | 53 | -7.734% |
| 2026-04-14 | 67.00 | 69.79 | 67.00 | 69.56 | +16.535% | 59 | 51 | +1.696% |
| 2026-04-13 | 59.69 | 59.69 | 59.69 | 59.69 | -3.179% | 1 | 42 | +18.512% |
| 2026-04-10 | 61.84 | 61.84 | 61.65 | 61.65 | +3.579% | 5 | 41 | +14.745% |
| 2026-04-09 | 57.00 | 59.52 | 57.00 | 59.52 | +2.621% | 35 | 39 | +18.851% |
| 2026-04-08 | 57.00 | 58.00 | 57.00 | 58.00 | +16.606% | 23 | 41 | +21.966% |
| 2026-04-07 | 47.84 | 50.25 | 47.84 | 49.74 | 0.000% | 20 | 20 | +42.220% |