QQQ270331C00685000
QQQ Mar 31 2027 685.00 Call
optionOPRA
EODNov 5, 2026
28.10USD-45.181%(-23.16)34Vol295OI
QQQ270331C00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 39.50 | 39.50 | 28.08 | 28.10 | -45.181% | 34 | 287 | 0.000% |
| 2026-11-04 | 49.44 | 54.01 | 48.30 | 51.26 | +7.939% | 21 | 302 | -45.181% |
| 2026-11-03 | 48.18 | 49.02 | 47.20 | 47.49 | +2.570% | 19 | 297 | -40.830% |
| 2026-11-02 | 52.49 | 53.00 | 45.00 | 46.30 | -9.162% | 22 | 291 | -39.309% |
| 2026-10-30 | 54.50 | 54.50 | 48.00 | 50.97 | -29.356% | 27 | 287 | -44.870% |
| 2026-10-28 | 72.09 | 72.15 | 72.09 | 72.15 | +2.719% | 3 | 286 | -61.053% |
| 2026-10-27 | 70.55 | 70.55 | 70.24 | 70.24 | -9.004% | 2 | 286 | -59.994% |
| 2026-10-21 | 77.19 | 77.19 | 77.19 | 77.19 | +9.770% | 1 | 293 | -63.596% |
| 2026-10-20 | 72.74 | 72.74 | 70.32 | 70.32 | -2.238% | 15 | 297 | -60.040% |
| 2026-10-16 | 71.93 | 71.93 | 71.93 | 71.93 | -1.032% | 1 | 298 | -60.934% |
| 2026-10-15 | 72.68 | 72.68 | 72.68 | 72.68 | -8.521% | 2 | 300 | -61.337% |
| 2026-10-14 | 79.45 | 79.45 | 79.45 | 79.45 | -26.524% | 2 | 298 | -64.632% |
| 2026-10-06 | 108.13 | 108.13 | 108.13 | 108.13 | +10.235% | 1 | 297 | -74.013% |
| 2026-10-02 | 98.09 | 98.09 | 98.09 | 98.09 | +33.401% | 1 | 297 | -71.353% |
| 2026-09-17 | 73.53 | 73.53 | 73.53 | 73.53 | +10.821% | 2 | 300 | -61.784% |
| 2026-09-16 | 68.00 | 68.00 | 66.35 | 66.35 | +2.077% | 3 | 303 | -57.649% |
| 2026-09-15 | 65.50 | 65.85 | 65.00 | 65.00 | -1.186% | 6 | 304 | -56.769% |
| 2026-09-14 | 65.78 | 65.78 | 65.78 | 65.78 | -10.686% | 2 | 304 | -57.282% |
| 2026-09-11 | 73.11 | 73.65 | 73.11 | 73.65 | +5.713% | 8 | 296 | -61.847% |
| 2026-09-01 | 69.67 | 69.67 | 69.67 | 69.67 | -11.327% | 1 | 296 | -59.667% |
| 2026-08-27 | 76.66 | 78.57 | 76.66 | 78.57 | +6.593% | 11 | 296 | -64.236% |
| 2026-08-25 | 73.71 | 73.71 | 73.71 | 73.71 | +2.717% | 1 | 296 | -61.878% |
| 2026-08-24 | 74.01 | 74.01 | 71.76 | 71.76 | -21.091% | 4 | 296 | -60.842% |
| 2026-08-14 | 90.98 | 90.98 | 90.94 | 90.94 | +5.978% | 2 | 296 | -69.101% |
| 2026-08-07 | 84.26 | 85.81 | 84.26 | 85.81 | +3.710% | 2 | 296 | -67.253% |
| 2026-08-06 | 82.74 | 82.74 | 82.74 | 82.74 | -0.313% | 5 | 296 | -66.038% |
| 2026-08-05 | 83.00 | 83.00 | 83.00 | 83.00 | -9.290% | 1 | 562 | -66.145% |
| 2026-08-04 | 91.76 | 91.76 | 91.45 | 91.50 | +24.659% | 7 | 568 | -69.290% |
| 2026-08-03 | 67.66 | 73.55 | 67.48 | 73.40 | +9.897% | 794 | 983 | -61.717% |
| 2026-07-31 | 64.87 | 66.79 | 64.87 | 66.79 | +6.168% | 10 | 977 | -57.928% |
| 2026-07-30 | 62.90 | 62.91 | 62.83 | 62.91 | +10.601% | 765 | 588 | -55.333% |
| 2026-07-29 | 57.10 | 57.27 | 56.88 | 56.88 | -5.828% | 695 | 768 | -50.598% |
| 2026-07-28 | 58.25 | 62.30 | 57.72 | 60.40 | -6.574% | 453 | 610 | -53.477% |
| 2026-07-27 | 62.97 | 64.78 | 62.97 | 64.65 | -11.195% | 256 | 377 | -56.535% |
| 2026-07-24 | 69.73 | 73.00 | 69.73 | 72.80 | -2.282% | 3 | 376 | -61.401% |
| 2026-07-23 | 72.24 | 74.50 | 72.24 | 74.50 | -12.219% | 2 | 375 | -62.282% |
| 2026-07-16 | 84.95 | 84.95 | 84.87 | 84.87 | -12.270% | 5 | 375 | -66.891% |
| 2026-07-09 | 96.74 | 96.74 | 96.74 | 96.74 | +6.530% | 1 | 375 | -70.953% |
| 2026-07-02 | 92.80 | 92.81 | 90.81 | 90.81 | -10.089% | 3 | 374 | -69.056% |
| 2026-06-23 | 101.00 | 101.00 | 101.00 | 101.00 | -10.619% | 1 | 375 | -72.178% |
| 2026-06-22 | 117.00 | 117.00 | 113.00 | 113.00 | +0.947% | 2 | 376 | -75.133% |
| 2026-06-18 | 113.69 | 113.69 | 111.94 | 111.94 | +6.579% | 6 | 376 | -74.897% |
| 2026-06-17 | 105.03 | 105.03 | 105.03 | 105.03 | +5.388% | 1 | 376 | -73.246% |
| 2026-06-12 | 98.87 | 101.00 | 98.87 | 99.66 | +16.005% | 4 | 377 | -71.804% |
| 2026-06-09 | 85.91 | 85.91 | 85.91 | 85.91 | -11.860% | 1 | 379 | -67.291% |
| 2026-06-08 | 97.47 | 97.47 | 97.47 | 97.47 | +9.198% | 1 | 379 | -71.171% |
| 2026-06-05 | 103.79 | 103.79 | 88.79 | 89.26 | -7.214% | 57 | 387 | -68.519% |
| 2026-05-22 | 94.00 | 96.20 | 94.00 | 96.20 | +6.877% | 25 | 373 | -70.790% |
| 2026-05-21 | 89.77 | 90.01 | 89.77 | 90.01 | +7.732% | 3 | 372 | -68.781% |
| 2026-05-19 | 83.60 | 85.78 | 83.55 | 83.55 | -9.763% | 732 | 29 | -66.367% |
| 2026-05-15 | 88.63 | 92.66 | 88.63 | 92.59 | -5.952% | 23 | 23 | -69.651% |
| 2026-05-14 | 99.17 | 99.17 | 98.09 | 98.45 | +13.487% | 11 | 23 | -71.458% |
| 2026-05-12 | 89.21 | 89.21 | 82.40 | 86.75 | -6.023% | 4 | 22 | -67.608% |
| 2026-05-11 | 92.31 | 92.31 | 92.31 | 92.31 | +17.968% | 1 | 22 | -69.559% |
| 2026-05-07 | 78.32 | 78.32 | 78.25 | 78.25 | -0.711% | 2 | 19 | -64.089% |
| 2026-05-06 | 75.00 | 78.81 | 73.63 | 78.81 | +14.217% | 16 | 21 | -64.345% |
| 2026-05-05 | 68.50 | 70.00 | 68.50 | 69.00 | +10.559% | 7 | 18 | -59.275% |
| 2026-05-04 | 63.79 | 63.94 | 62.41 | 62.41 | -2.560% | 4 | 15 | -54.975% |
| 2026-05-01 | 60.00 | 64.05 | 60.00 | 64.05 | +7.376% | 5 | 13 | -56.128% |
| 2026-04-30 | 57.00 | 59.65 | 57.00 | 59.65 | +2.934% | 2 | 13 | -52.892% |
| 2026-04-24 | 57.37 | 57.95 | 57.37 | 57.95 | +12.502% | 5 | 12 | -51.510% |
| 2026-04-22 | 51.51 | 51.51 | 51.51 | 51.51 | +7.716% | 1 | 11 | -45.447% |
| 2026-04-21 | 47.82 | 47.82 | 47.82 | 47.82 | -0.871% | 1 | 10 | -41.238% |
| 2026-04-17 | 48.24 | 48.24 | 48.24 | 48.24 | +19.465% | 1 | 10 | -41.750% |
| 2026-04-15 | 39.23 | 40.38 | 39.06 | 40.38 | +40.257% | 9 | 10 | -30.411% |
| 2026-04-10 | 28.73 | 28.79 | 28.73 | 28.79 | +7.146% | 2 | 1 | -2.397% |
| 2026-04-08 | 26.87 | 26.87 | 26.87 | 26.87 | +20.170% | 1 | 1 | +4.578% |
| 2026-04-01 | 22.36 | 22.36 | 22.36 | 22.36 | 0.000% | 1 | 1 | +25.671% |