QQQ270331C00675000
QQQ Mar 31 2027 675.00 Call
optionOPRA
EODNov 5, 2026
32.68USD-47.008%(-28.99)689Vol574OI
QQQ270331C00675000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 50.55 | 50.55 | 32.68 | 32.68 | -47.008% | 689 | 332 | 0.000% |
| 2026-11-04 | 61.00 | 62.13 | 61.00 | 61.67 | +14.671% | 3 | 333 | -47.008% |
| 2026-11-03 | 53.78 | 53.78 | 53.78 | 53.78 | -12.124% | 1 | 333 | -39.234% |
| 2026-11-02 | 61.20 | 61.20 | 61.20 | 61.20 | +9.914% | 40 | 373 | -46.601% |
| 2026-10-30 | 60.29 | 60.70 | 55.68 | 55.68 | -23.115% | 5 | 369 | -41.307% |
| 2026-10-29 | 73.38 | 73.38 | 72.42 | 72.42 | +5.769% | 69 | 345 | -54.874% |
| 2026-10-22 | 68.47 | 68.47 | 68.47 | 68.47 | -14.477% | 1 | 345 | -52.271% |
| 2026-10-20 | 76.06 | 80.06 | 76.06 | 80.06 | +10.702% | 2 | 345 | -59.181% |
| 2026-10-16 | 75.58 | 75.58 | 72.32 | 72.32 | -11.449% | 5 | 346 | -54.812% |
| 2026-10-15 | 81.54 | 81.67 | 81.54 | 81.67 | -5.299% | 2 | 345 | -59.985% |
| 2026-10-14 | 93.87 | 93.87 | 86.24 | 86.24 | -11.639% | 3 | 345 | -62.106% |
| 2026-10-13 | 97.60 | 97.60 | 97.60 | 97.60 | -6.746% | 1 | 344 | -66.516% |
| 2026-10-09 | 104.66 | 104.66 | 104.66 | 104.66 | -9.330% | 1 | 345 | -68.775% |
| 2026-10-06 | 115.43 | 115.43 | 115.43 | 115.43 | +16.302% | 2 | 347 | -71.688% |
| 2026-09-23 | 99.25 | 99.25 | 99.25 | 99.25 | +24.047% | 1 | 346 | -67.073% |
| 2026-09-18 | 80.01 | 80.01 | 80.01 | 80.01 | -2.830% | 1 | 346 | -59.155% |
| 2026-09-03 | 82.40 | 82.40 | 82.34 | 82.34 | +8.271% | 2 | 346 | -60.311% |
| 2026-09-02 | 76.05 | 76.05 | 76.05 | 76.05 | -6.687% | 1 | 346 | -57.028% |
| 2026-08-31 | 81.50 | 81.50 | 81.50 | 81.50 | -4.712% | 1 | 346 | -59.902% |
| 2026-08-20 | 85.53 | 85.53 | 85.53 | 85.53 | -12.911% | 2 | 346 | -61.791% |
| 2026-08-14 | 98.21 | 98.21 | 98.21 | 98.21 | +2.935% | 24 | 360 | -66.724% |
| 2026-08-07 | 95.59 | 95.59 | 95.41 | 95.41 | -2.583% | 26 | 359 | -65.748% |
| 2026-08-04 | 89.50 | 97.94 | 89.50 | 97.94 | +22.963% | 6 | 363 | -66.633% |
| 2026-08-03 | 77.50 | 79.71 | 77.50 | 79.65 | +9.409% | 17 | 373 | -58.970% |
| 2026-07-31 | 70.20 | 72.80 | 70.20 | 72.80 | +7.185% | 5 | 372 | -55.110% |
| 2026-07-30 | 69.30 | 69.30 | 67.92 | 67.92 | +15.353% | 770 | 1,209 | -51.885% |
| 2026-07-29 | 61.00 | 64.64 | 58.88 | 58.88 | -11.084% | 777 | 525 | -44.497% |
| 2026-07-28 | 66.67 | 68.20 | 63.28 | 66.22 | -13.291% | 10 | 525 | -50.649% |
| 2026-07-27 | 76.37 | 76.37 | 76.37 | 76.37 | +4.174% | 10 | 535 | -57.208% |
| 2026-07-24 | 75.33 | 75.43 | 72.95 | 73.31 | -11.579% | 14 | 524 | -55.422% |
| 2026-07-23 | 82.91 | 82.91 | 82.91 | 82.91 | -4.668% | 1 | 523 | -60.584% |
| 2026-07-20 | 86.97 | 86.97 | 86.97 | 86.97 | -13.891% | 1 | 524 | -62.424% |
| 2026-07-14 | 101.00 | 101.00 | 101.00 | 101.00 | +5.604% | 2 | 524 | -67.644% |
| 2026-07-13 | 95.67 | 95.67 | 95.64 | 95.64 | -3.637% | 2 | 525 | -65.830% |
| 2026-07-02 | 99.26 | 99.26 | 99.25 | 99.25 | -14.624% | 2 | 526 | -67.073% |
| 2026-06-30 | 116.25 | 116.25 | 116.25 | 116.25 | +8.757% | 1 | 526 | -71.888% |
| 2026-06-29 | 106.89 | 106.89 | 106.89 | 106.89 | +2.238% | 1 | 526 | -69.427% |
| 2026-06-25 | 104.55 | 104.55 | 104.55 | 104.55 | -5.273% | 1 | 526 | -68.742% |
| 2026-06-23 | 110.37 | 110.37 | 110.37 | 110.37 | -3.968% | 1 | 526 | -70.391% |
| 2026-06-17 | 114.93 | 114.93 | 114.93 | 114.93 | -5.625% | 1 | 526 | -71.565% |
| 2026-06-15 | 120.54 | 122.46 | 119.64 | 121.78 | +39.161% | 7 | 523 | -73.165% |
| 2026-06-10 | 87.51 | 87.51 | 87.51 | 87.51 | -3.538% | 1 | 523 | -62.656% |
| 2026-06-09 | 83.83 | 90.72 | 83.83 | 90.72 | -4.886% | 5 | 520 | -63.977% |
| 2026-06-05 | 110.11 | 110.11 | 95.23 | 95.38 | -17.010% | 15 | 513 | -65.737% |
| 2026-05-28 | 115.11 | 115.11 | 114.93 | 114.93 | +2.525% | 4 | 511 | -71.565% |
| 2026-05-27 | 112.10 | 112.10 | 112.10 | 112.10 | +0.224% | 1 | 512 | -70.847% |
| 2026-05-26 | 106.00 | 111.88 | 106.00 | 111.85 | +8.825% | 7 | 509 | -70.782% |
| 2026-05-22 | 102.78 | 102.78 | 102.78 | 102.78 | +10.303% | 1 | 510 | -68.204% |
| 2026-05-21 | 94.08 | 94.08 | 93.18 | 93.18 | +1.041% | 7 | 507 | -64.928% |
| 2026-05-19 | 88.16 | 92.25 | 88.16 | 92.22 | +0.655% | 592 | 219 | -64.563% |
| 2026-05-18 | 96.05 | 96.41 | 91.57 | 91.62 | -4.562% | 6 | 216 | -64.331% |
| 2026-05-15 | 96.43 | 96.43 | 95.54 | 96.00 | -8.327% | 5 | 231 | -65.958% |
| 2026-05-14 | 105.14 | 106.33 | 104.51 | 104.72 | +10.081% | 1,505 | 231 | -68.793% |
| 2026-05-13 | 95.13 | 95.13 | 95.13 | 95.13 | +8.472% | 1 | 299 | -65.647% |
| 2026-05-12 | 90.00 | 90.00 | 87.70 | 87.70 | -10.801% | 4 | 299 | -62.737% |
| 2026-05-11 | 100.04 | 100.04 | 98.09 | 98.32 | +4.429% | 12 | 299 | -66.762% |
| 2026-05-08 | 94.15 | 94.15 | 94.15 | 94.15 | +12.003% | 1 | 297 | -65.289% |
| 2026-05-07 | 83.91 | 84.06 | 83.91 | 84.06 | -1.673% | 4 | 297 | -61.123% |
| 2026-05-06 | 80.19 | 85.62 | 80.01 | 85.49 | +12.903% | 382 | 301 | -61.773% |
| 2026-05-05 | 72.76 | 75.72 | 72.76 | 75.72 | +8.809% | 73 | 410 | -56.841% |
| 2026-05-04 | 70.00 | 70.68 | 69.59 | 69.59 | -0.287% | 4 | 390 | -53.039% |
| 2026-05-01 | 69.35 | 69.79 | 68.11 | 69.79 | +17.196% | 383 | 10 | -53.174% |
| 2026-04-28 | 55.77 | 59.55 | 55.77 | 59.55 | -6.280% | 3 | 11 | -45.122% |
| 2026-04-27 | 63.49 | 63.57 | 63.49 | 63.54 | +1.745% | 3 | 8 | -48.568% |
| 2026-04-24 | 62.45 | 62.45 | 62.45 | 62.45 | +19.981% | 2 | 7 | -47.670% |
| 2026-04-20 | 51.07 | 52.05 | 51.07 | 52.05 | -3.486% | 3 | 6 | -37.214% |
| 2026-04-17 | 51.50 | 53.93 | 51.50 | 53.93 | +65.176% | 7 | 7 | -39.403% |
| 2026-04-10 | 32.65 | 32.65 | 32.65 | 32.65 | 0.000% | 2 | 1 | +0.092% |