QQQ270331C00625000
QQQ Mar 31 2027 625.00 Call
optionOPRA
EODNov 5, 2026
67.08USD-21.184%(-18.03)163Vol266OI
QQQ270331C00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 72.60 | 72.60 | 65.55 | 67.08 | -21.184% | 163 | 186 | 0.000% |
| 2026-11-02 | 85.11 | 85.11 | 85.11 | 85.11 | -5.370% | 1 | 186 | -21.184% |
| 2026-10-30 | 89.94 | 89.94 | 89.94 | 89.94 | -20.758% | 1 | 186 | -25.417% |
| 2026-10-29 | 113.50 | 113.50 | 113.50 | 113.50 | -0.281% | 1 | 185 | -40.899% |
| 2026-10-20 | 113.82 | 113.82 | 113.82 | 113.82 | -4.248% | 1 | 185 | -41.065% |
| 2026-10-16 | 118.87 | 118.87 | 118.87 | 118.87 | -16.412% | 1 | 185 | -43.569% |
| 2026-10-12 | 144.20 | 144.20 | 142.21 | 142.21 | -9.851% | 2 | 185 | -52.830% |
| 2026-10-06 | 157.75 | 157.75 | 157.75 | 157.75 | +4.824% | 1 | 185 | -57.477% |
| 2026-10-05 | 150.49 | 150.49 | 150.49 | 150.49 | +7.855% | 1 | 186 | -55.426% |
| 2026-09-30 | 139.53 | 139.53 | 139.53 | 139.53 | -1.573% | 1 | 186 | -51.924% |
| 2026-09-24 | 141.76 | 141.76 | 141.76 | 141.76 | +0.297% | 6 | 186 | -52.681% |
| 2026-09-23 | 141.34 | 141.34 | 141.34 | 141.34 | +2.191% | 1 | 186 | -52.540% |
| 2026-09-21 | 130.80 | 138.31 | 130.80 | 138.31 | +23.106% | 3 | 188 | -51.500% |
| 2026-09-16 | 112.35 | 112.35 | 112.35 | 112.35 | +2.593% | 1 | 188 | -40.294% |
| 2026-09-15 | 109.51 | 109.51 | 109.51 | 109.51 | -10.377% | 1 | 188 | -38.745% |
| 2026-09-03 | 121.13 | 122.19 | 120.98 | 122.19 | +8.421% | 3 | 188 | -45.102% |
| 2026-09-02 | 112.70 | 112.70 | 112.70 | 112.70 | -10.534% | 1 | 188 | -40.479% |
| 2026-08-28 | 125.97 | 125.97 | 125.97 | 125.97 | +4.870% | 1 | 188 | -46.749% |
| 2026-08-21 | 120.28 | 120.28 | 120.12 | 120.12 | -1.597% | 25 | 163 | -44.156% |
| 2026-08-20 | 122.07 | 122.07 | 122.07 | 122.07 | -12.664% | 1 | 163 | -45.048% |
| 2026-08-13 | 139.77 | 139.77 | 139.77 | 139.77 | +7.375% | 5 | 163 | -52.007% |
| 2026-08-04 | 127.00 | 130.17 | 127.00 | 130.17 | +26.859% | 3 | 163 | -48.467% |
| 2026-07-30 | 102.61 | 102.61 | 102.61 | 102.61 | +9.078% | 1 | 163 | -34.626% |
| 2026-07-29 | 94.23 | 94.23 | 94.07 | 94.07 | -0.875% | 3 | 163 | -28.691% |
| 2026-07-28 | 94.90 | 94.90 | 94.90 | 94.90 | -24.503% | 1 | 163 | -29.315% |
| 2026-07-22 | 125.70 | 125.70 | 125.70 | 125.70 | +4.776% | 1 | 163 | -46.635% |
| 2026-07-20 | 120.30 | 120.30 | 119.97 | 119.97 | -11.974% | 5 | 163 | -44.086% |
| 2026-07-13 | 136.29 | 136.29 | 136.29 | 136.29 | +5.325% | 2 | 162 | -50.781% |
| 2026-07-08 | 129.40 | 129.40 | 129.40 | 129.40 | +0.779% | 1 | 162 | -48.161% |
| 2026-07-07 | 127.60 | 130.00 | 127.60 | 128.40 | -8.292% | 3 | 162 | -47.757% |
| 2026-06-23 | 140.19 | 140.19 | 140.01 | 140.01 | -11.133% | 2 | 162 | -52.089% |
| 2026-06-22 | 157.47 | 157.55 | 157.16 | 157.55 | +4.455% | 118 | 75 | -57.423% |
| 2026-06-17 | 151.00 | 151.00 | 150.83 | 150.83 | -5.347% | 3 | 74 | -55.526% |
| 2026-06-16 | 159.35 | 159.35 | 159.35 | 159.35 | +1.277% | 1 | 74 | -57.904% |
| 2026-06-15 | 157.34 | 157.34 | 157.34 | 157.34 | +23.890% | 1 | 74 | -57.366% |
| 2026-06-10 | 127.00 | 127.00 | 127.00 | 127.00 | -7.898% | 1 | 73 | -47.181% |
| 2026-06-05 | 137.89 | 137.89 | 137.89 | 137.89 | -11.039% | 5 | 68 | -51.353% |
| 2026-06-04 | 155.00 | 155.00 | 155.00 | 155.00 | -0.045% | 28 | 40 | -56.723% |
| 2026-05-29 | 154.00 | 155.07 | 154.00 | 155.07 | +6.089% | 2 | 41 | -56.742% |
| 2026-05-27 | 146.17 | 146.17 | 146.17 | 146.17 | -1.662% | 3 | 41 | -54.108% |
| 2026-05-26 | 146.00 | 148.65 | 146.00 | 148.64 | +7.695% | 4 | 41 | -54.871% |
| 2026-05-22 | 138.50 | 138.74 | 136.64 | 138.02 | +3.774% | 10 | 32 | -51.398% |
| 2026-05-21 | 133.00 | 133.00 | 133.00 | 133.00 | +8.891% | 2 | 32 | -49.564% |
| 2026-05-18 | 122.13 | 122.14 | 122.13 | 122.14 | -12.413% | 2 | 33 | -45.079% |
| 2026-05-14 | 138.01 | 139.45 | 138.01 | 139.45 | +2.199% | 3 | 33 | -51.897% |
| 2026-05-13 | 135.65 | 136.45 | 135.58 | 136.45 | +2.019% | 3 | 30 | -50.839% |
| 2026-05-11 | 133.75 | 133.75 | 133.75 | 133.75 | +2.869% | 1 | 30 | -49.847% |
| 2026-05-08 | 129.85 | 130.02 | 129.85 | 130.02 | +11.672% | 5 | 30 | -48.408% |
| 2026-05-06 | 116.17 | 116.43 | 116.17 | 116.43 | +7.279% | 2 | 30 | -42.386% |
| 2026-05-05 | 108.53 | 108.53 | 108.53 | 108.53 | +5.708% | 2 | 29 | -38.192% |
| 2026-05-01 | 100.98 | 102.67 | 100.98 | 102.67 | +11.320% | 7 | 27 | -34.664% |
| 2026-04-30 | 92.37 | 92.37 | 92.23 | 92.23 | +4.534% | 2 | 27 | -27.269% |
| 2026-04-28 | 91.02 | 91.03 | 88.23 | 88.23 | -5.697% | 5 | 27 | -23.971% |
| 2026-04-27 | 93.66 | 93.66 | 93.56 | 93.56 | -1.068% | 2 | 23 | -28.303% |
| 2026-04-24 | 91.04 | 94.57 | 91.04 | 94.57 | +12.583% | 4 | 23 | -29.068% |
| 2026-04-23 | 84.00 | 84.00 | 84.00 | 84.00 | -0.521% | 2 | 24 | -20.143% |
| 2026-04-22 | 84.44 | 84.44 | 84.44 | 84.44 | +3.607% | 1 | 24 | -20.559% |
| 2026-04-21 | 81.50 | 81.50 | 81.50 | 81.50 | -0.342% | 1 | 23 | -17.693% |
| 2026-04-20 | 81.78 | 81.78 | 81.78 | 81.78 | -1.291% | 2 | 24 | -17.975% |
| 2026-04-17 | 82.85 | 82.85 | 82.85 | 82.85 | +15.197% | 1 | 22 | -19.034% |
| 2026-04-15 | 71.92 | 71.92 | 71.92 | 71.92 | +5.765% | 11 | 21 | -6.730% |
| 2026-04-14 | 64.58 | 68.00 | 63.97 | 68.00 | +17.080% | 13 | 32 | -1.353% |
| 2026-04-10 | 58.08 | 58.08 | 58.08 | 58.08 | +5.600% | 17 | 20 | +15.496% |
| 2026-04-09 | 54.32 | 55.00 | 54.32 | 55.00 | +17.471% | 18 | 20 | +21.964% |
| 2026-04-01 | 46.82 | 46.82 | 46.82 | 46.82 | 0.000% | 2 | 2 | +43.272% |