QQQ270331C00670000
QQQ Mar 31 2027 670.00 Call
optionOPRA
EODNov 5, 2026
37.47USD-39.281%(-24.24)42Vol1,301OI
QQQ270331C00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.02 | 46.02 | 37.47 | 37.47 | -39.281% | 42 | 1,282 | 0.000% |
| 2026-11-04 | 61.71 | 61.71 | 61.71 | 61.71 | +6.397% | 1 | 1,283 | -39.281% |
| 2026-10-30 | 64.50 | 64.50 | 58.00 | 58.00 | -25.641% | 2 | 1,282 | -35.397% |
| 2026-10-26 | 78.00 | 78.00 | 78.00 | 78.00 | +4.796% | 1 | 1,289 | -51.962% |
| 2026-10-23 | 70.50 | 74.43 | 70.50 | 74.43 | +4.098% | 12 | 1,287 | -49.657% |
| 2026-10-22 | 71.50 | 71.50 | 71.50 | 71.50 | -16.257% | 1 | 1,287 | -47.594% |
| 2026-10-21 | 84.78 | 85.38 | 84.78 | 85.38 | +2.032% | 2 | 1,287 | -56.114% |
| 2026-10-20 | 80.10 | 83.68 | 80.10 | 83.68 | +3.821% | 2 | 1,287 | -55.222% |
| 2026-10-19 | 80.60 | 80.60 | 80.60 | 80.60 | +7.467% | 1 | 1,287 | -53.511% |
| 2026-10-16 | 79.82 | 79.82 | 75.00 | 75.00 | -15.966% | 11 | 1,289 | -50.040% |
| 2026-10-14 | 89.25 | 89.25 | 89.25 | 89.25 | -20.398% | 1 | 1,289 | -58.017% |
| 2026-10-08 | 112.00 | 112.12 | 111.88 | 112.12 | -2.716% | 12 | 1,297 | -66.580% |
| 2026-10-07 | 112.40 | 115.25 | 112.19 | 115.25 | -4.222% | 15 | 1,294 | -67.488% |
| 2026-10-06 | 120.33 | 120.33 | 120.33 | 120.33 | +6.102% | 1 | 1,294 | -68.861% |
| 2026-10-05 | 113.41 | 113.41 | 113.41 | 113.41 | +3.855% | 1 | 1,294 | -66.961% |
| 2026-10-02 | 109.20 | 109.20 | 109.20 | 109.20 | +11.851% | 1 | 1,294 | -65.687% |
| 2026-09-28 | 97.63 | 97.63 | 97.63 | 97.63 | -8.268% | 1 | 1,293 | -61.620% |
| 2026-09-22 | 106.43 | 106.43 | 106.43 | 106.43 | +24.684% | 1 | 1,293 | -64.794% |
| 2026-09-09 | 87.00 | 87.00 | 85.36 | 85.36 | -3.033% | 2 | 1,293 | -56.104% |
| 2026-09-08 | 87.37 | 88.03 | 87.22 | 88.03 | +1.769% | 102 | 1,200 | -57.435% |
| 2026-09-04 | 86.50 | 86.50 | 86.50 | 86.50 | +0.710% | 2 | 1,201 | -56.682% |
| 2026-09-03 | 86.02 | 86.02 | 85.89 | 85.89 | +1.357% | 2 | 1,201 | -56.374% |
| 2026-08-31 | 86.50 | 86.50 | 84.63 | 84.74 | +2.790% | 5 | 1,203 | -55.782% |
| 2026-08-24 | 82.44 | 82.44 | 82.44 | 82.44 | -2.932% | 1 | 1,204 | -54.549% |
| 2026-08-20 | 87.04 | 87.04 | 84.93 | 84.93 | -9.088% | 6 | 1,200 | -55.881% |
| 2026-08-18 | 93.42 | 93.42 | 93.42 | 93.42 | -4.829% | 2 | 1,202 | -59.891% |
| 2026-08-05 | 102.15 | 102.15 | 98.16 | 98.16 | +3.305% | 9 | 1,203 | -61.828% |
| 2026-08-04 | 95.02 | 95.02 | 95.02 | 95.02 | +14.579% | 1 | 1,203 | -60.566% |
| 2026-08-03 | 82.96 | 82.96 | 82.93 | 82.93 | +14.307% | 2 | 1,203 | -54.817% |
| 2026-07-30 | 72.55 | 72.55 | 72.55 | 72.55 | +16.359% | 1 | 1,204 | -48.353% |
| 2026-07-29 | 67.06 | 67.06 | 62.35 | 62.35 | -11.560% | 11 | 1,199 | -39.904% |
| 2026-07-28 | 66.00 | 71.30 | 65.66 | 70.50 | -3.820% | 7 | 1,199 | -46.851% |
| 2026-07-27 | 73.30 | 73.30 | 73.30 | 73.30 | -8.501% | 1 | 1,199 | -48.881% |
| 2026-07-24 | 80.11 | 80.11 | 80.11 | 80.11 | -2.186% | 2 | 1,199 | -53.227% |
| 2026-07-23 | 84.47 | 84.47 | 81.90 | 81.90 | -11.612% | 2 | 1,197 | -54.249% |
| 2026-07-21 | 92.66 | 92.66 | 92.66 | 92.66 | +6.201% | 1 | 1,197 | -59.562% |
| 2026-07-17 | 83.85 | 87.25 | 82.00 | 87.25 | -4.121% | 55 | 1,151 | -57.054% |
| 2026-07-16 | 92.00 | 92.00 | 91.00 | 91.00 | -14.754% | 2 | 1,150 | -58.824% |
| 2026-07-09 | 106.00 | 106.76 | 106.00 | 106.75 | +11.198% | 11 | 1,145 | -64.899% |
| 2026-07-07 | 96.72 | 96.72 | 96.00 | 96.00 | -12.552% | 5 | 1,143 | -60.969% |
| 2026-07-06 | 108.00 | 109.78 | 108.00 | 109.78 | +8.693% | 3 | 1,144 | -65.868% |
| 2026-07-02 | 102.58 | 102.58 | 101.00 | 101.00 | -5.200% | 3 | 1,143 | -62.901% |
| 2026-06-23 | 110.94 | 110.94 | 106.54 | 106.54 | -14.426% | 3 | 1,143 | -64.830% |
| 2026-06-18 | 124.55 | 124.55 | 124.50 | 124.50 | +4.913% | 2 | 1,143 | -69.904% |
| 2026-06-17 | 118.11 | 118.67 | 118.11 | 118.67 | +12.879% | 16 | 1,144 | -68.425% |
| 2026-06-08 | 105.13 | 105.13 | 105.13 | 105.13 | +6.332% | 1 | 1,144 | -64.358% |
| 2026-06-05 | 114.19 | 114.19 | 98.48 | 98.87 | -22.479% | 15 | 1,151 | -62.102% |
| 2026-06-02 | 127.43 | 127.54 | 127.43 | 127.54 | +5.667% | 2 | 1,151 | -70.621% |
| 2026-06-01 | 120.70 | 120.70 | 120.70 | 120.70 | -1.469% | 1 | 1,151 | -68.956% |
| 2026-05-29 | 122.50 | 122.50 | 122.50 | 122.50 | +7.428% | 4 | 1,151 | -69.412% |
| 2026-05-26 | 114.03 | 114.03 | 114.03 | 114.03 | +16.870% | 1 | 1,152 | -67.140% |
| 2026-05-21 | 97.57 | 97.57 | 97.57 | 97.57 | -2.983% | 1 | 1,151 | -61.597% |
| 2026-05-20 | 96.00 | 100.57 | 96.00 | 100.57 | +7.195% | 3 | 1,151 | -62.742% |
| 2026-05-19 | 90.00 | 93.82 | 90.00 | 93.82 | -1.284% | 8 | 1,149 | -60.062% |
| 2026-05-18 | 95.49 | 95.49 | 94.93 | 95.04 | -5.367% | 6 | 1,151 | -60.574% |
| 2026-05-15 | 100.43 | 100.43 | 100.43 | 100.43 | -6.568% | 1 | 1,153 | -62.690% |
| 2026-05-14 | 107.75 | 108.00 | 107.44 | 107.49 | +5.382% | 20 | 1,153 | -65.141% |
| 2026-05-13 | 102.00 | 102.00 | 102.00 | 102.00 | +9.677% | 1 | 1,168 | -63.265% |
| 2026-05-12 | 93.53 | 93.53 | 93.00 | 93.00 | -8.419% | 2 | 1,168 | -59.710% |
| 2026-05-11 | 100.25 | 101.55 | 100.25 | 101.55 | +2.256% | 4 | 1,168 | -63.102% |
| 2026-05-08 | 98.42 | 99.95 | 98.42 | 99.31 | +12.215% | 4 | 1,169 | -62.270% |
| 2026-05-07 | 91.62 | 91.71 | 88.50 | 88.50 | -0.090% | 501 | 1,170 | -57.661% |
| 2026-05-06 | 85.01 | 88.58 | 84.71 | 88.58 | +12.841% | 415 | 1,632 | -57.699% |
| 2026-05-05 | 76.96 | 78.97 | 76.96 | 78.50 | +8.097% | 7 | 1,632 | -52.268% |
| 2026-05-04 | 73.01 | 73.80 | 70.56 | 72.62 | -0.124% | 24 | 1,629 | -48.403% |
| 2026-05-01 | 70.56 | 73.21 | 70.21 | 72.71 | +7.384% | 43 | 1,614 | -48.467% |
| 2026-04-30 | 64.98 | 67.71 | 64.98 | 67.71 | +8.457% | 2 | 1,614 | -44.661% |
| 2026-04-28 | 62.06 | 62.43 | 62.06 | 62.43 | -5.837% | 11 | 1,617 | -39.981% |
| 2026-04-27 | 65.40 | 66.74 | 65.40 | 66.30 | +6.421% | 3,222 | 1,613 | -43.484% |
| 2026-04-24 | 62.30 | 62.30 | 62.30 | 62.30 | +10.305% | 1 | 16 | -39.856% |
| 2026-04-23 | 60.00 | 60.00 | 56.48 | 56.48 | +3.367% | 2 | 17 | -33.658% |
| 2026-04-20 | 54.85 | 54.85 | 54.48 | 54.64 | -2.481% | 3 | 16 | -31.424% |
| 2026-04-17 | 56.03 | 56.03 | 56.03 | 56.03 | +10.863% | 10 | 15 | -33.125% |
| 2026-04-16 | 50.54 | 50.54 | 50.54 | 50.54 | +1.629% | 6 | 5 | -25.861% |
| 2026-04-15 | 49.52 | 49.73 | 49.52 | 49.73 | +17.593% | 3 | 11 | -24.653% |
| 2026-04-14 | 42.11 | 42.29 | 42.11 | 42.29 | +23.764% | 6 | 9 | -11.397% |
| 2026-04-09 | 34.90 | 34.90 | 34.17 | 34.17 | +0.500% | 2 | 3 | +9.658% |
| 2026-04-08 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 1 | 1 | +10.206% |