QQQ270331C00665000
QQQ Mar 31 2027 665.00 Call
optionOPRA
EODNov 5, 2026
39.59USD-36.145%(-22.41)78Vol2,067OI
QQQ270331C00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.07 | 47.49 | 39.59 | 39.59 | -36.145% | 78 | 2,019 | 0.000% |
| 2026-11-04 | 62.00 | 62.00 | 62.00 | 62.00 | +3.024% | 9 | 2,031 | -36.145% |
| 2026-11-03 | 59.75 | 61.00 | 59.75 | 60.18 | -4.476% | 20 | 2,026 | -34.214% |
| 2026-11-02 | 63.00 | 63.00 | 63.00 | 63.00 | -1.563% | 1 | 2,025 | -37.159% |
| 2026-10-30 | 68.08 | 68.08 | 61.43 | 64.00 | -25.382% | 6 | 2,024 | -38.141% |
| 2026-10-27 | 85.77 | 85.77 | 85.77 | 85.77 | -0.718% | 1 | 2,025 | -53.842% |
| 2026-10-19 | 86.39 | 86.39 | 86.39 | 86.39 | +9.285% | 3 | 2,022 | -54.173% |
| 2026-10-16 | 83.61 | 83.61 | 79.05 | 79.05 | -24.354% | 7 | 2,018 | -49.918% |
| 2026-10-13 | 103.80 | 104.50 | 103.80 | 104.50 | -3.437% | 2 | 2,019 | -62.115% |
| 2026-10-12 | 108.21 | 108.22 | 108.21 | 108.22 | -11.945% | 30 | 1,989 | -63.417% |
| 2026-10-06 | 122.20 | 123.12 | 122.20 | 122.90 | +4.917% | 4 | 1,989 | -67.787% |
| 2026-10-05 | 117.14 | 117.14 | 117.14 | 117.14 | +3.765% | 1 | 1,988 | -66.203% |
| 2026-10-02 | 112.89 | 112.89 | 112.89 | 112.89 | +11.134% | 1 | 1,988 | -64.930% |
| 2026-09-28 | 101.58 | 101.58 | 101.58 | 101.58 | -9.174% | 1 | 1,988 | -61.026% |
| 2026-09-22 | 110.74 | 111.84 | 110.74 | 111.84 | +26.659% | 2 | 1,988 | -64.601% |
| 2026-09-11 | 88.47 | 88.47 | 88.30 | 88.30 | -3.771% | 2 | 1,988 | -55.164% |
| 2026-09-08 | 90.99 | 91.76 | 90.88 | 91.76 | +2.434% | 16 | 1,983 | -56.855% |
| 2026-09-03 | 89.71 | 89.71 | 89.58 | 89.58 | +8.806% | 2 | 1,983 | -55.805% |
| 2026-09-02 | 82.33 | 82.33 | 82.33 | 82.33 | -6.761% | 1 | 1,984 | -51.913% |
| 2026-08-31 | 88.28 | 88.30 | 88.28 | 88.30 | -0.170% | 2 | 1,985 | -55.164% |
| 2026-08-20 | 88.45 | 88.45 | 88.45 | 88.45 | -18.102% | 1 | 1,984 | -55.240% |
| 2026-08-17 | 108.00 | 108.00 | 108.00 | 108.00 | +5.366% | 1 | 1,983 | -63.343% |
| 2026-08-12 | 102.50 | 102.50 | 102.50 | 102.50 | 0.000% | 1 | 1,983 | -61.376% |
| 2026-08-10 | 102.50 | 102.50 | 102.50 | 102.50 | +18.896% | 1 | 1,984 | -61.376% |
| 2026-08-03 | 86.25 | 86.25 | 86.21 | 86.21 | +14.778% | 2 | 1,985 | -54.077% |
| 2026-07-30 | 70.01 | 75.11 | 70.01 | 75.11 | +21.145% | 11 | 1,986 | -47.291% |
| 2026-07-29 | 66.75 | 66.81 | 62.00 | 62.00 | -15.646% | 26 | 1,971 | -36.145% |
| 2026-07-28 | 69.11 | 73.50 | 69.11 | 73.50 | -17.573% | 7 | 1,966 | -46.136% |
| 2026-07-20 | 89.17 | 89.17 | 89.17 | 89.17 | -0.480% | 1 | 1,967 | -55.602% |
| 2026-07-17 | 89.60 | 89.60 | 89.60 | 89.60 | -9.495% | 1 | 1,967 | -55.815% |
| 2026-07-16 | 99.00 | 99.00 | 99.00 | 99.00 | -10.139% | 1 | 1,967 | -60.010% |
| 2026-07-09 | 110.20 | 110.20 | 110.17 | 110.17 | +3.993% | 2 | 1,966 | -64.065% |
| 2026-07-02 | 105.93 | 105.94 | 105.93 | 105.94 | -12.735% | 2 | 1,966 | -62.630% |
| 2026-06-30 | 121.40 | 121.40 | 121.40 | 121.40 | +8.977% | 1 | 1,966 | -67.389% |
| 2026-06-23 | 115.00 | 115.00 | 111.40 | 111.40 | -12.283% | 3 | 1,966 | -64.461% |
| 2026-06-18 | 127.00 | 127.00 | 127.00 | 127.00 | -0.587% | 1 | 1,966 | -68.827% |
| 2026-06-15 | 126.23 | 127.75 | 126.23 | 127.75 | +11.068% | 17 | 1,982 | -69.010% |
| 2026-06-12 | 115.02 | 115.02 | 115.02 | 115.02 | +14.391% | 10 | 1,992 | -65.580% |
| 2026-06-11 | 99.96 | 100.89 | 99.96 | 100.55 | -1.835% | 6 | 1,990 | -60.627% |
| 2026-06-10 | 102.43 | 102.43 | 102.43 | 102.43 | -1.034% | 10 | 2,030 | -61.349% |
| 2026-06-05 | 119.03 | 119.03 | 103.50 | 103.50 | -18.728% | 70 | 2,058 | -61.749% |
| 2026-06-04 | 123.88 | 127.35 | 122.99 | 127.35 | +18.885% | 14 | 2,044 | -68.912% |
| 2026-05-22 | 110.00 | 110.00 | 107.12 | 107.12 | +3.328% | 3 | 2,044 | -63.041% |
| 2026-05-20 | 103.67 | 103.67 | 103.67 | 103.67 | +6.121% | 25 | 2,048 | -61.812% |
| 2026-05-18 | 97.92 | 98.21 | 97.69 | 97.69 | -6.329% | 12 | 2,049 | -59.474% |
| 2026-05-15 | 104.48 | 104.48 | 104.29 | 104.29 | -6.584% | 4 | 2,049 | -62.039% |
| 2026-05-14 | 111.57 | 111.68 | 111.49 | 111.64 | +2.676% | 4 | 2,049 | -64.538% |
| 2026-05-13 | 108.02 | 108.73 | 108.02 | 108.73 | +13.414% | 3 | 2,047 | -63.589% |
| 2026-05-12 | 101.00 | 101.00 | 95.87 | 95.87 | -9.351% | 6 | 2,047 | -58.704% |
| 2026-05-11 | 106.17 | 106.91 | 105.20 | 105.76 | +1.536% | 3,564 | 2,047 | -62.566% |
| 2026-05-08 | 104.16 | 104.16 | 104.16 | 104.16 | +18.270% | 3 | 253 | -61.991% |
| 2026-05-06 | 88.40 | 88.40 | 88.07 | 88.07 | +8.407% | 5 | 256 | -55.047% |
| 2026-05-05 | 80.60 | 81.24 | 80.53 | 81.24 | +7.078% | 15 | 257 | -51.268% |
| 2026-05-04 | 75.00 | 76.10 | 75.00 | 75.87 | -0.498% | 14 | 256 | -47.819% |
| 2026-05-01 | 73.09 | 76.25 | 72.96 | 76.25 | +6.494% | 9 | 257 | -48.079% |
| 2026-04-30 | 64.66 | 71.60 | 64.66 | 71.60 | +6.058% | 38 | 257 | -44.707% |
| 2026-04-29 | 65.55 | 67.51 | 65.46 | 67.51 | +3.511% | 4 | 230 | -41.357% |
| 2026-04-28 | 64.50 | 65.64 | 63.69 | 65.22 | -5.423% | 39 | 230 | -39.298% |
| 2026-04-27 | 68.47 | 69.50 | 68.47 | 68.96 | +1.218% | 5 | 229 | -42.590% |
| 2026-04-24 | 68.13 | 68.13 | 68.13 | 68.13 | +9.288% | 1 | 228 | -41.891% |
| 2026-04-22 | 62.42 | 62.45 | 62.34 | 62.34 | +7.799% | 203 | 231 | -36.493% |
| 2026-04-21 | 58.00 | 58.00 | 57.83 | 57.83 | +2.827% | 10 | 25 | -31.541% |
| 2026-04-20 | 57.77 | 57.77 | 56.24 | 56.24 | -3.001% | 11 | 25 | -29.605% |
| 2026-04-17 | 59.00 | 59.00 | 57.98 | 57.98 | +8.172% | 21 | 22 | -31.718% |
| 2026-04-16 | 53.89 | 53.89 | 53.60 | 53.60 | +15.443% | 3 | 3 | -26.138% |
| 2026-04-15 | 46.43 | 46.43 | 46.43 | 46.43 | 0.000% | 1 | 1 | -14.732% |