QQQ270331C00680000
QQQ Mar 31 2027 680.00 Call
optionOPRA
EODNov 5, 2026
31.22USD-39.962%(-20.78)259Vol2,388OI
QQQ270331C00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.05 | 47.05 | 31.22 | 31.22 | -39.962% | 259 | 2,387 | 0.000% |
| 2026-11-04 | 52.11 | 57.84 | 51.90 | 52.00 | +2.909% | 20 | 2,441 | -39.962% |
| 2026-11-03 | 50.12 | 52.30 | 50.06 | 50.53 | +2.391% | 39 | 2,440 | -38.215% |
| 2026-11-02 | 55.50 | 56.98 | 47.80 | 49.35 | -8.186% | 80 | 2,426 | -36.738% |
| 2026-10-30 | 56.00 | 57.72 | 51.00 | 53.75 | -31.178% | 46 | 2,393 | -41.916% |
| 2026-10-28 | 78.00 | 78.10 | 78.00 | 78.10 | +11.174% | 2 | 2,393 | -60.026% |
| 2026-10-26 | 70.25 | 70.25 | 70.25 | 70.25 | +8.077% | 1 | 2,394 | -55.559% |
| 2026-10-22 | 71.60 | 71.60 | 64.77 | 65.00 | -7.932% | 28 | 2,385 | -51.969% |
| 2026-10-20 | 70.60 | 70.60 | 70.60 | 70.60 | +3.824% | 1 | 2,385 | -55.779% |
| 2026-10-16 | 71.98 | 71.98 | 67.60 | 68.00 | -14.250% | 54 | 2,363 | -54.088% |
| 2026-10-15 | 76.15 | 79.30 | 76.15 | 79.30 | -5.030% | 4 | 2,360 | -60.631% |
| 2026-10-14 | 83.50 | 83.50 | 83.50 | 83.50 | -25.293% | 1 | 2,360 | -62.611% |
| 2026-10-06 | 110.31 | 111.77 | 110.31 | 111.77 | +10.379% | 2 | 2,362 | -72.068% |
| 2026-10-02 | 101.68 | 101.77 | 101.25 | 101.26 | +8.276% | 22 | 2,342 | -69.168% |
| 2026-09-29 | 93.52 | 93.52 | 93.52 | 93.52 | -6.676% | 1 | 2,341 | -66.617% |
| 2026-09-22 | 100.21 | 100.21 | 100.21 | 100.21 | +9.675% | 6 | 2,347 | -68.845% |
| 2026-09-21 | 91.30 | 91.57 | 91.30 | 91.37 | +19.438% | 4 | 2,349 | -65.831% |
| 2026-09-18 | 77.81 | 77.81 | 76.50 | 76.50 | +10.342% | 4 | 2,347 | -59.190% |
| 2026-09-14 | 69.33 | 69.33 | 69.33 | 69.33 | -10.264% | 1 | 2,348 | -54.969% |
| 2026-09-11 | 77.25 | 77.26 | 77.25 | 77.26 | +3.607% | 76 | 2,350 | -59.591% |
| 2026-09-10 | 74.57 | 74.57 | 74.57 | 74.57 | -5.344% | 1 | 2,349 | -58.133% |
| 2026-09-03 | 77.40 | 78.84 | 77.40 | 78.78 | +7.184% | 6 | 2,352 | -60.371% |
| 2026-09-02 | 72.00 | 73.50 | 72.00 | 73.50 | +4.034% | 2 | 2,355 | -57.524% |
| 2026-09-01 | 72.19 | 72.19 | 70.65 | 70.65 | -12.778% | 2 | 2,355 | -55.810% |
| 2026-08-27 | 81.00 | 81.00 | 81.00 | 81.00 | +10.339% | 20 | 2,375 | -61.457% |
| 2026-08-24 | 73.41 | 73.41 | 73.41 | 73.41 | -13.737% | 20 | 2,375 | -57.472% |
| 2026-08-18 | 85.10 | 85.10 | 85.10 | 85.10 | -9.785% | 1 | 2,376 | -63.314% |
| 2026-08-14 | 96.97 | 96.97 | 94.33 | 94.33 | -2.350% | 3 | 2,375 | -66.903% |
| 2026-08-13 | 96.60 | 96.60 | 96.60 | 96.60 | +7.143% | 1 | 2,375 | -67.681% |
| 2026-08-11 | 90.16 | 90.16 | 90.16 | 90.16 | -5.592% | 1 | 2,374 | -65.373% |
| 2026-08-04 | 86.61 | 95.50 | 86.30 | 95.50 | +24.869% | 8 | 2,375 | -67.309% |
| 2026-08-03 | 75.98 | 76.48 | 75.98 | 76.48 | +9.869% | 7 | 2,381 | -59.179% |
| 2026-07-31 | 67.16 | 69.61 | 66.25 | 69.61 | +3.896% | 3 | 2,399 | -55.150% |
| 2026-07-30 | 65.72 | 67.55 | 64.95 | 67.00 | +9.174% | 769 | 2,397 | -53.403% |
| 2026-07-29 | 59.83 | 61.72 | 58.19 | 61.37 | -2.432% | 1,483 | 2,270 | -49.128% |
| 2026-07-28 | 61.80 | 65.05 | 61.80 | 62.90 | -4.160% | 455 | 1,818 | -50.366% |
| 2026-07-27 | 73.69 | 73.69 | 65.19 | 65.63 | -7.563% | 263 | 1,562 | -52.430% |
| 2026-07-24 | 70.35 | 71.40 | 70.19 | 71.00 | -13.488% | 10 | 1,561 | -56.028% |
| 2026-07-20 | 82.07 | 82.07 | 82.07 | 82.07 | +9.427% | 1 | 1,561 | -61.959% |
| 2026-07-17 | 75.00 | 75.00 | 75.00 | 75.00 | -21.842% | 10 | 1,553 | -58.373% |
| 2026-07-02 | 96.00 | 96.01 | 95.96 | 95.96 | -9.266% | 4 | 1,552 | -67.466% |
| 2026-07-01 | 105.61 | 105.76 | 105.61 | 105.76 | +6.828% | 2 | 1,551 | -70.480% |
| 2026-06-29 | 99.00 | 99.00 | 99.00 | 99.00 | +1.999% | 1 | 1,550 | -68.465% |
| 2026-06-24 | 97.06 | 97.06 | 97.06 | 97.06 | -4.223% | 1 | 1,552 | -67.834% |
| 2026-06-23 | 102.93 | 102.93 | 101.34 | 101.34 | -14.373% | 3 | 1,551 | -69.193% |
| 2026-06-18 | 118.35 | 118.35 | 118.35 | 118.35 | +6.959% | 1 | 1,551 | -73.621% |
| 2026-06-16 | 112.70 | 112.70 | 110.65 | 110.65 | -4.315% | 2 | 1,550 | -71.785% |
| 2026-06-15 | 115.07 | 115.64 | 115.07 | 115.64 | +23.468% | 2 | 1,550 | -73.002% |
| 2026-06-11 | 88.61 | 95.01 | 88.61 | 93.66 | +4.032% | 5 | 1,553 | -66.667% |
| 2026-06-10 | 90.03 | 90.03 | 90.03 | 90.03 | +2.307% | 1 | 1,555 | -65.323% |
| 2026-06-09 | 88.00 | 88.00 | 87.60 | 88.00 | -14.836% | 3 | 1,552 | -64.523% |
| 2026-06-08 | 102.52 | 103.33 | 102.52 | 103.33 | +11.817% | 2 | 1,554 | -69.786% |
| 2026-06-05 | 104.00 | 104.00 | 91.94 | 92.41 | -23.546% | 39 | 1,555 | -66.216% |
| 2026-06-03 | 120.19 | 120.89 | 120.19 | 120.87 | +3.502% | 76 | 1,479 | -74.171% |
| 2026-06-01 | 115.44 | 116.78 | 115.44 | 116.78 | +4.166% | 3 | 1,478 | -73.266% |
| 2026-05-29 | 112.31 | 112.31 | 112.11 | 112.11 | +0.367% | 4 | 1,478 | -72.152% |
| 2026-05-28 | 111.69 | 111.70 | 111.69 | 111.70 | +4.608% | 2 | 1,478 | -72.050% |
| 2026-05-27 | 106.07 | 106.78 | 106.07 | 106.78 | +16.116% | 3 | 1,477 | -70.762% |
| 2026-05-21 | 91.96 | 91.96 | 91.96 | 91.96 | -2.791% | 4 | 1,477 | -66.050% |
| 2026-05-20 | 93.37 | 94.60 | 93.37 | 94.60 | +8.623% | 2 | 1,477 | -66.998% |
| 2026-05-19 | 86.84 | 87.12 | 86.83 | 87.09 | -1.992% | 115 | 1,421 | -64.152% |
| 2026-05-18 | 88.86 | 88.86 | 88.86 | 88.86 | -7.235% | 16 | 1,430 | -64.866% |
| 2026-05-15 | 95.96 | 95.96 | 95.79 | 95.79 | -5.196% | 2 | 1,432 | -67.408% |
| 2026-05-14 | 100.00 | 102.28 | 100.00 | 101.04 | +9.209% | 20 | 1,432 | -69.101% |
| 2026-05-13 | 92.56 | 92.56 | 92.52 | 92.52 | +2.834% | 2 | 1,424 | -66.256% |
| 2026-05-12 | 91.02 | 91.02 | 83.96 | 89.97 | -4.662% | 26 | 1,424 | -65.300% |
| 2026-05-11 | 93.55 | 94.37 | 93.55 | 94.37 | +16.679% | 4 | 1,424 | -66.917% |
| 2026-05-06 | 77.00 | 80.88 | 77.00 | 80.88 | +11.328% | 3 | 1,427 | -61.400% |
| 2026-05-05 | 70.01 | 72.65 | 70.01 | 72.65 | +11.392% | 25 | 1,428 | -57.027% |
| 2026-05-04 | 67.70 | 67.70 | 64.82 | 65.22 | +0.154% | 24 | 1,426 | -52.131% |
| 2026-05-01 | 64.95 | 65.12 | 64.87 | 65.12 | +10.335% | 12 | 1,418 | -52.058% |
| 2026-04-30 | 59.02 | 59.02 | 59.02 | 59.02 | +5.205% | 22 | 1,418 | -47.103% |
| 2026-04-28 | 57.00 | 57.00 | 56.10 | 56.10 | -7.211% | 3 | 1,418 | -44.349% |
| 2026-04-27 | 60.56 | 60.82 | 60.46 | 60.46 | +2.475% | 2,822 | 1,416 | -48.363% |
| 2026-04-24 | 54.50 | 59.00 | 54.50 | 59.00 | +7.273% | 2 | 14 | -47.085% |
| 2026-04-23 | 55.00 | 55.00 | 55.00 | 55.00 | +0.548% | 1 | 15 | -43.236% |
| 2026-04-22 | 53.70 | 54.70 | 53.70 | 54.70 | +5.192% | 8 | 14 | -42.925% |
| 2026-04-21 | 51.39 | 52.00 | 51.39 | 52.00 | +5.648% | 10 | 2 | -39.962% |
| 2026-04-20 | 49.22 | 49.22 | 49.22 | 49.22 | -1.560% | 1 | 2 | -36.570% |
| 2026-04-17 | 49.32 | 50.08 | 49.32 | 50.00 | +14.995% | 4 | 2 | -37.560% |
| 2026-04-15 | 43.48 | 43.48 | 43.48 | 43.48 | +48.396% | 1 | 1 | -28.197% |
| 2026-04-08 | 29.30 | 29.30 | 29.30 | 29.30 | 0.000% | 1 | 1 | +6.553% |