QQQ270331C00650000
QQQ Mar 31 2027 650.00 Call
optionOPRA
EODNov 5, 2026
46.00USD-36.726%(-26.70)406Vol3,860OI
QQQ270331C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 59.00 | 59.00 | 46.00 | 46.00 | -36.726% | 406 | 3,663 | 0.000% |
| 2026-11-04 | 72.43 | 79.76 | 72.00 | 72.70 | +2.568% | 70 | 3,629 | -36.726% |
| 2026-11-03 | 72.03 | 73.14 | 69.94 | 70.88 | +4.883% | 20 | 3,611 | -35.102% |
| 2026-11-02 | 76.96 | 76.96 | 67.58 | 67.58 | -7.526% | 2 | 3,612 | -31.933% |
| 2026-10-30 | 77.78 | 78.53 | 71.65 | 73.08 | -13.617% | 67 | 3,654 | -37.055% |
| 2026-10-29 | 93.70 | 93.70 | 84.60 | 84.60 | -14.381% | 5 | 3,650 | -45.626% |
| 2026-10-28 | 98.81 | 98.81 | 98.81 | 98.81 | +1.178% | 1 | 3,649 | -53.446% |
| 2026-10-27 | 94.02 | 97.66 | 94.02 | 97.66 | +6.616% | 2 | 3,649 | -52.898% |
| 2026-10-26 | 89.52 | 91.60 | 89.52 | 91.60 | +5.287% | 26 | 3,649 | -49.782% |
| 2026-10-23 | 85.30 | 88.19 | 85.30 | 87.00 | 0.000% | 6 | 3,647 | -47.126% |
| 2026-10-22 | 91.52 | 91.52 | 86.40 | 87.00 | -10.383% | 42 | 3,620 | -47.126% |
| 2026-10-20 | 97.55 | 97.66 | 97.08 | 97.08 | -0.154% | 10 | 3,613 | -52.616% |
| 2026-10-19 | 97.23 | 97.23 | 97.23 | 97.23 | +6.917% | 1 | 3,613 | -52.689% |
| 2026-10-16 | 98.97 | 98.97 | 90.16 | 90.94 | -9.701% | 5 | 3,611 | -49.417% |
| 2026-10-15 | 98.31 | 100.71 | 97.10 | 100.71 | -4.748% | 10 | 3,603 | -54.324% |
| 2026-10-14 | 114.06 | 114.06 | 105.73 | 105.73 | -13.535% | 42 | 3,598 | -56.493% |
| 2026-10-08 | 122.28 | 122.28 | 122.28 | 122.28 | -10.679% | 10 | 3,608 | -62.381% |
| 2026-10-06 | 135.00 | 136.90 | 135.00 | 136.90 | +6.001% | 7 | 3,615 | -66.399% |
| 2026-10-05 | 129.15 | 129.15 | 129.15 | 129.15 | +2.265% | 1 | 3,615 | -64.383% |
| 2026-10-02 | 127.00 | 130.50 | 125.47 | 126.29 | +8.218% | 26 | 3,623 | -63.576% |
| 2026-10-01 | 120.76 | 120.76 | 116.70 | 116.70 | -3.081% | 2 | 3,623 | -60.583% |
| 2026-09-30 | 121.36 | 121.36 | 120.41 | 120.41 | +3.873% | 9 | 3,629 | -61.797% |
| 2026-09-29 | 116.25 | 116.25 | 115.32 | 115.92 | -0.112% | 3 | 3,629 | -60.317% |
| 2026-09-28 | 116.00 | 116.07 | 115.00 | 116.05 | -5.188% | 8 | 3,624 | -60.362% |
| 2026-09-25 | 122.40 | 122.40 | 122.40 | 122.40 | +1.157% | 2 | 3,624 | -62.418% |
| 2026-09-24 | 121.00 | 121.00 | 121.00 | 121.00 | +0.926% | 2 | 3,624 | -61.983% |
| 2026-09-23 | 119.44 | 119.89 | 119.35 | 119.89 | +1.559% | 36 | 3,658 | -61.631% |
| 2026-09-21 | 117.32 | 118.05 | 117.29 | 118.05 | +17.791% | 27 | 3,641 | -61.033% |
| 2026-09-18 | 100.22 | 100.22 | 100.22 | 100.22 | +0.906% | 1 | 3,641 | -54.101% |
| 2026-09-17 | 99.00 | 99.32 | 99.00 | 99.32 | +4.558% | 11 | 3,641 | -53.685% |
| 2026-09-16 | 94.99 | 94.99 | 94.99 | 94.99 | +0.978% | 1 | 3,641 | -51.574% |
| 2026-09-14 | 94.07 | 94.07 | 94.07 | 94.07 | -7.964% | 1 | 3,641 | -51.100% |
| 2026-09-08 | 102.41 | 102.41 | 102.21 | 102.21 | +1.188% | 76 | 3,641 | -54.995% |
| 2026-09-03 | 101.00 | 101.01 | 101.00 | 101.01 | +1.477% | 2 | 3,641 | -54.460% |
| 2026-08-31 | 99.47 | 99.54 | 99.47 | 99.54 | +0.596% | 2 | 3,641 | -53.787% |
| 2026-08-25 | 98.92 | 98.95 | 98.92 | 98.95 | -0.292% | 2 | 3,641 | -53.512% |
| 2026-08-20 | 99.24 | 99.24 | 99.24 | 99.24 | -15.368% | 1 | 3,641 | -53.648% |
| 2026-08-17 | 119.00 | 119.00 | 117.26 | 117.26 | -1.957% | 5 | 3,641 | -60.771% |
| 2026-08-13 | 119.60 | 119.60 | 119.60 | 119.60 | +6.358% | 2 | 3,641 | -61.538% |
| 2026-08-07 | 110.26 | 112.45 | 110.26 | 112.45 | -2.294% | 2 | 3,641 | -59.093% |
| 2026-08-05 | 115.96 | 115.96 | 115.09 | 115.09 | +29.884% | 3 | 3,642 | -60.031% |
| 2026-07-31 | 88.61 | 88.61 | 88.61 | 88.61 | -7.985% | 4 | 3,638 | -48.087% |
| 2026-07-23 | 96.18 | 96.30 | 96.18 | 96.30 | -11.383% | 11 | 3,648 | -52.233% |
| 2026-07-22 | 108.67 | 108.67 | 108.67 | 108.67 | +9.868% | 2 | 3,648 | -57.670% |
| 2026-07-17 | 98.91 | 98.91 | 98.91 | 98.91 | -15.864% | 1 | 3,648 | -53.493% |
| 2026-07-14 | 117.56 | 117.56 | 117.56 | 117.56 | -4.539% | 1 | 3,648 | -60.871% |
| 2026-07-10 | 123.15 | 123.15 | 123.15 | 123.15 | +3.479% | 1 | 3,648 | -62.647% |
| 2026-06-29 | 119.00 | 119.01 | 119.00 | 119.01 | +5.365% | 25 | 3,648 | -61.348% |
| 2026-06-26 | 112.95 | 112.95 | 112.95 | 112.95 | -2.997% | 1 | 3,648 | -59.274% |
| 2026-06-24 | 116.44 | 116.44 | 116.44 | 116.44 | -5.464% | 1 | 3,649 | -60.495% |
| 2026-06-23 | 120.38 | 123.17 | 120.38 | 123.17 | -10.101% | 4 | 3,647 | -62.653% |
| 2026-06-22 | 137.01 | 137.01 | 137.01 | 137.01 | -1.254% | 1 | 3,647 | -66.426% |
| 2026-06-18 | 138.87 | 138.87 | 138.75 | 138.75 | -1.316% | 2 | 3,647 | -66.847% |
| 2026-06-15 | 139.59 | 141.00 | 139.59 | 140.60 | +12.345% | 10 | 3,646 | -67.283% |
| 2026-06-12 | 125.15 | 125.15 | 125.15 | 125.15 | +18.885% | 1 | 3,645 | -63.244% |
| 2026-06-10 | 105.27 | 105.27 | 105.27 | 105.27 | -14.830% | 1 | 3,646 | -56.303% |
| 2026-06-09 | 123.60 | 123.60 | 123.60 | 123.60 | +1.879% | 1 | 3,645 | -62.783% |
| 2026-06-08 | 124.01 | 124.01 | 121.32 | 121.32 | -14.648% | 3 | 3,644 | -62.084% |
| 2026-06-02 | 142.14 | 142.14 | 142.14 | 142.14 | +5.367% | 7 | 3,644 | -67.638% |
| 2026-05-29 | 134.90 | 134.90 | 134.90 | 134.90 | +1.429% | 1 | 3,644 | -65.901% |
| 2026-05-28 | 129.69 | 134.02 | 129.69 | 133.00 | +5.723% | 4 | 3,644 | -65.414% |
| 2026-05-27 | 125.80 | 125.80 | 125.80 | 125.80 | -1.734% | 1 | 3,644 | -63.434% |
| 2026-05-26 | 126.88 | 128.12 | 126.88 | 128.02 | +11.360% | 327 | 3,644 | -64.068% |
| 2026-05-21 | 112.00 | 116.93 | 112.00 | 114.96 | -0.243% | 95 | 3,550 | -59.986% |
| 2026-05-20 | 115.24 | 115.24 | 115.24 | 115.24 | +10.014% | 1 | 3,556 | -60.083% |
| 2026-05-19 | 102.50 | 104.75 | 102.31 | 104.75 | -3.144% | 8 | 3,557 | -56.086% |
| 2026-05-18 | 107.31 | 108.15 | 104.50 | 108.15 | -5.364% | 19 | 3,556 | -57.466% |
| 2026-05-15 | 117.59 | 117.62 | 114.28 | 114.28 | -6.535% | 3 | 3,556 | -59.748% |
| 2026-05-14 | 119.25 | 122.27 | 119.25 | 122.27 | +2.309% | 3 | 3,556 | -62.378% |
| 2026-05-13 | 118.13 | 119.51 | 118.09 | 119.51 | +7.667% | 3 | 3,552 | -61.509% |
| 2026-05-12 | 109.77 | 111.09 | 106.00 | 111.00 | +0.909% | 12 | 3,552 | -58.559% |
| 2026-05-08 | 110.00 | 110.00 | 110.00 | 110.00 | +8.503% | 1 | 3,552 | -58.182% |
| 2026-05-07 | 104.36 | 104.36 | 101.21 | 101.38 | -0.030% | 10 | 3,553 | -54.626% |
| 2026-05-06 | 99.05 | 101.41 | 99.05 | 101.41 | +11.025% | 9 | 3,551 | -54.640% |
| 2026-05-05 | 87.36 | 91.88 | 87.36 | 91.34 | +8.998% | 10 | 3,550 | -49.639% |
| 2026-05-04 | 83.54 | 83.80 | 83.35 | 83.80 | -1.782% | 7 | 3,547 | -45.107% |
| 2026-05-01 | 83.34 | 85.32 | 83.02 | 85.32 | +10.475% | 211 | 3,444 | -46.085% |
| 2026-04-30 | 78.50 | 78.50 | 75.57 | 77.23 | +1.378% | 354 | 3,444 | -40.438% |
| 2026-04-29 | 76.00 | 77.59 | 75.66 | 76.18 | +2.586% | 4,880 | 3,113 | -39.617% |
| 2026-04-28 | 74.17 | 74.30 | 71.83 | 74.26 | -5.833% | 251 | 390 | -38.055% |
| 2026-04-27 | 76.98 | 78.86 | 76.98 | 78.86 | +5.301% | 5 | 378 | -41.669% |
| 2026-04-24 | 73.66 | 75.06 | 73.06 | 74.89 | +6.242% | 327 | 383 | -38.577% |
| 2026-04-23 | 71.50 | 72.66 | 67.50 | 70.49 | -2.314% | 217 | 532 | -34.743% |
| 2026-04-22 | 67.72 | 73.90 | 67.72 | 72.16 | +8.921% | 309 | 532 | -36.253% |
| 2026-04-21 | 67.65 | 67.65 | 66.25 | 66.25 | -0.376% | 5 | 318 | -30.566% |
| 2026-04-20 | 64.88 | 66.50 | 64.88 | 66.50 | -0.479% | 2 | 318 | -30.827% |
| 2026-04-17 | 67.59 | 67.91 | 66.81 | 66.82 | +8.615% | 71 | 316 | -31.158% |
| 2026-04-16 | 60.67 | 61.52 | 60.67 | 61.52 | +0.441% | 4 | 249 | -25.228% |
| 2026-04-15 | 61.25 | 61.25 | 61.25 | 61.25 | +20.122% | 1 | 247 | -24.898% |
| 2026-04-14 | 50.42 | 50.99 | 49.36 | 50.99 | +11.041% | 100 | 246 | -9.786% |
| 2026-04-13 | 43.90 | 46.09 | 43.60 | 45.92 | +1.638% | 246 | 276 | +0.174% |
| 2026-04-10 | 44.65 | 45.18 | 44.65 | 45.18 | +4.125% | 10 | 33 | +1.815% |
| 2026-04-09 | 43.67 | 43.67 | 43.39 | 43.39 | +2.723% | 20 | 23 | +6.015% |
| 2026-04-08 | 42.24 | 42.24 | 42.24 | 42.24 | +18.819% | 1 | 3 | +8.902% |
| 2026-04-06 | 35.55 | 35.55 | 35.55 | 35.55 | +5.333% | 1 | 2 | +29.395% |
| 2026-04-02 | 33.75 | 33.75 | 33.75 | 33.75 | -3.433% | 1 | 2 | +36.296% |
| 2026-04-01 | 33.80 | 34.95 | 33.80 | 34.95 | 0.000% | 2 | 0 | +31.617% |