QQQ270331C00690000
QQQ Mar 31 2027 690.00 Call
optionOPRA
EODNov 5, 2026
27.18USD-40.913%(-18.82)55Vol453OI
QQQ270331C00690000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 40.28 | 41.57 | 27.18 | 27.18 | -40.913% | 55 | 443 | 0.000% |
| 2026-11-04 | 45.03 | 51.40 | 44.98 | 46.00 | +3.604% | 21 | 514 | -40.913% |
| 2026-11-03 | 44.50 | 46.03 | 44.22 | 44.40 | +2.281% | 31 | 501 | -38.784% |
| 2026-11-02 | 49.25 | 50.53 | 42.04 | 43.41 | -8.898% | 19 | 505 | -37.388% |
| 2026-10-30 | 50.04 | 51.80 | 45.00 | 47.65 | -30.529% | 230 | 429 | -42.959% |
| 2026-10-28 | 68.53 | 68.59 | 68.53 | 68.59 | +17.751% | 2 | 430 | -60.373% |
| 2026-10-22 | 59.18 | 59.18 | 58.25 | 58.25 | -10.094% | 2 | 430 | -53.339% |
| 2026-10-16 | 64.79 | 64.79 | 64.79 | 64.79 | -14.503% | 1 | 429 | -58.049% |
| 2026-10-14 | 75.78 | 75.78 | 75.78 | 75.78 | -17.388% | 2 | 429 | -64.133% |
| 2026-10-09 | 91.73 | 91.73 | 91.73 | 91.73 | -9.572% | 1 | 428 | -70.370% |
| 2026-10-06 | 99.80 | 101.44 | 99.80 | 101.44 | +4.848% | 6 | 428 | -73.206% |
| 2026-10-05 | 96.75 | 96.75 | 96.75 | 96.75 | +2.947% | 2 | 430 | -71.907% |
| 2026-10-02 | 94.31 | 94.31 | 93.98 | 93.98 | +11.232% | 3 | 430 | -71.079% |
| 2026-09-29 | 84.39 | 84.58 | 84.39 | 84.49 | +2.276% | 4 | 430 | -67.831% |
| 2026-09-28 | 82.53 | 82.61 | 82.53 | 82.61 | -7.044% | 2 | 430 | -67.098% |
| 2026-09-23 | 88.87 | 88.87 | 88.87 | 88.87 | -2.351% | 2 | 431 | -69.416% |
| 2026-09-22 | 91.51 | 91.51 | 91.01 | 91.01 | +2.627% | 6 | 437 | -70.135% |
| 2026-09-21 | 83.01 | 88.68 | 83.01 | 88.68 | +28.132% | 6 | 440 | -69.350% |
| 2026-09-18 | 69.21 | 69.21 | 69.21 | 69.21 | -1.185% | 2 | 442 | -60.728% |
| 2026-09-17 | 69.01 | 70.04 | 69.01 | 70.04 | +14.820% | 4 | 440 | -61.194% |
| 2026-09-16 | 62.95 | 62.95 | 61.00 | 61.00 | -2.087% | 3 | 437 | -55.443% |
| 2026-09-15 | 62.30 | 62.30 | 62.30 | 62.30 | -5.663% | 2 | 435 | -56.372% |
| 2026-09-14 | 62.24 | 66.04 | 62.24 | 66.04 | -8.227% | 5 | 434 | -58.843% |
| 2026-09-09 | 71.96 | 71.96 | 71.96 | 71.96 | +7.644% | 1 | 434 | -62.229% |
| 2026-09-02 | 65.52 | 66.85 | 65.52 | 66.85 | -5.325% | 4 | 436 | -59.342% |
| 2026-08-26 | 70.80 | 70.80 | 70.61 | 70.61 | +1.306% | 2 | 435 | -61.507% |
| 2026-08-24 | 69.45 | 69.70 | 69.45 | 69.70 | -10.492% | 6 | 436 | -61.004% |
| 2026-08-19 | 77.87 | 77.87 | 77.87 | 77.87 | -10.863% | 1 | 435 | -65.096% |
| 2026-08-17 | 87.36 | 87.36 | 87.36 | 87.36 | -3.234% | 1 | 434 | -68.887% |
| 2026-08-13 | 90.28 | 90.28 | 90.28 | 90.28 | +8.249% | 1 | 434 | -69.894% |
| 2026-08-12 | 83.40 | 83.40 | 83.40 | 83.40 | -1.882% | 1 | 433 | -67.410% |
| 2026-08-04 | 85.00 | 85.00 | 85.00 | 85.00 | +24.088% | 1 | 780 | -68.024% |
| 2026-08-03 | 65.83 | 68.50 | 64.51 | 68.50 | +6.648% | 769 | 1,198 | -60.321% |
| 2026-07-31 | 67.00 | 67.00 | 64.23 | 64.23 | +6.553% | 2 | 1,198 | -57.683% |
| 2026-07-30 | 59.75 | 61.20 | 59.75 | 60.28 | +18.825% | 791 | 623 | -54.910% |
| 2026-07-29 | 58.54 | 58.54 | 50.73 | 50.73 | -14.017% | 28 | 607 | -46.422% |
| 2026-07-28 | 58.08 | 59.00 | 58.08 | 59.00 | -1.667% | 2 | 608 | -53.932% |
| 2026-07-27 | 69.00 | 69.00 | 60.00 | 60.00 | -7.692% | 252 | 852 | -54.700% |
| 2026-07-24 | 68.00 | 68.58 | 64.81 | 65.00 | -6.327% | 9 | 879 | -58.185% |
| 2026-07-23 | 72.88 | 72.88 | 69.00 | 69.39 | -10.568% | 254 | 660 | -60.830% |
| 2026-07-20 | 77.59 | 77.59 | 77.59 | 77.59 | +4.569% | 1 | 660 | -64.970% |
| 2026-07-17 | 68.33 | 74.48 | 68.33 | 74.20 | -20.446% | 7 | 660 | -63.369% |
| 2026-07-10 | 92.96 | 93.27 | 92.96 | 93.27 | +12.225% | 3 | 661 | -70.859% |
| 2026-07-08 | 83.11 | 83.11 | 83.11 | 83.11 | -2.224% | 1 | 660 | -67.296% |
| 2026-07-07 | 85.00 | 85.00 | 85.00 | 85.00 | -5.197% | 1 | 660 | -68.024% |
| 2026-07-02 | 89.76 | 89.76 | 89.66 | 89.66 | -13.929% | 2 | 659 | -69.685% |
| 2026-06-30 | 104.17 | 104.17 | 104.17 | 104.17 | +11.008% | 1 | 660 | -73.908% |
| 2026-06-29 | 91.63 | 93.84 | 91.63 | 93.84 | +2.895% | 3 | 660 | -71.036% |
| 2026-06-26 | 91.20 | 91.20 | 91.20 | 91.20 | +0.629% | 2 | 658 | -70.197% |
| 2026-06-24 | 90.63 | 90.63 | 90.63 | 90.63 | -5.337% | 1 | 658 | -70.010% |
| 2026-06-23 | 95.74 | 95.74 | 95.74 | 95.74 | -12.165% | 1 | 657 | -71.611% |
| 2026-06-18 | 109.00 | 109.00 | 109.00 | 109.00 | +11.338% | 1 | 658 | -75.064% |
| 2026-06-17 | 97.90 | 97.90 | 97.90 | 97.90 | -8.204% | 1 | 659 | -72.237% |
| 2026-06-16 | 106.65 | 106.65 | 106.65 | 106.65 | +10.449% | 2 | 660 | -74.515% |
| 2026-06-12 | 95.47 | 98.30 | 95.47 | 96.56 | +9.603% | 5 | 659 | -71.852% |
| 2026-06-11 | 85.52 | 88.10 | 85.52 | 88.10 | +12.229% | 2 | 661 | -69.149% |
| 2026-06-10 | 78.50 | 78.50 | 78.50 | 78.50 | -1.875% | 1 | 660 | -65.376% |
| 2026-06-09 | 81.87 | 81.87 | 76.59 | 80.00 | -7.182% | 4 | 660 | -66.025% |
| 2026-06-05 | 96.20 | 96.20 | 85.70 | 86.19 | -21.781% | 55 | 667 | -68.465% |
| 2026-06-02 | 110.19 | 110.19 | 110.19 | 110.19 | +0.907% | 1 | 666 | -75.334% |
| 2026-06-01 | 109.20 | 109.20 | 109.20 | 109.20 | +3.194% | 1 | 666 | -75.110% |
| 2026-05-29 | 105.82 | 105.82 | 105.82 | 105.82 | +5.525% | 1 | 666 | -74.315% |
| 2026-05-27 | 101.18 | 101.18 | 100.28 | 100.28 | +3.371% | 5 | 665 | -72.896% |
| 2026-05-26 | 100.32 | 100.32 | 97.01 | 97.01 | +6.604% | 3 | 666 | -71.982% |
| 2026-05-22 | 91.00 | 91.00 | 91.00 | 91.00 | +7.059% | 1 | 666 | -70.132% |
| 2026-05-20 | 83.68 | 85.00 | 83.68 | 85.00 | +2.645% | 3 | 666 | -68.024% |
| 2026-05-19 | 78.50 | 82.88 | 76.19 | 82.81 | +1.607% | 23 | 661 | -67.178% |
| 2026-05-18 | 87.05 | 87.05 | 79.00 | 81.50 | -8.437% | 6 | 660 | -66.650% |
| 2026-05-15 | 86.00 | 89.01 | 86.00 | 89.01 | -6.394% | 3 | 659 | -69.464% |
| 2026-05-14 | 95.13 | 95.13 | 95.09 | 95.09 | +19.685% | 2 | 659 | -71.417% |
| 2026-05-12 | 85.56 | 85.56 | 79.40 | 79.45 | -10.368% | 9 | 659 | -65.790% |
| 2026-05-11 | 87.64 | 88.64 | 87.58 | 88.64 | +3.479% | 464 | 659 | -69.337% |
| 2026-05-08 | 80.35 | 87.00 | 80.35 | 85.66 | +13.622% | 9 | 485 | -68.270% |
| 2026-05-07 | 77.91 | 79.16 | 75.00 | 75.39 | +2.210% | 14 | 488 | -63.947% |
| 2026-05-06 | 71.04 | 73.82 | 70.31 | 73.76 | +10.934% | 22 | 489 | -63.151% |
| 2026-05-05 | 66.28 | 66.52 | 66.28 | 66.49 | +11.467% | 3 | 476 | -59.122% |
| 2026-05-04 | 59.45 | 59.70 | 59.45 | 59.65 | -0.017% | 796 | 475 | -54.434% |
| 2026-05-01 | 60.11 | 60.11 | 59.66 | 59.66 | +12.101% | 2 | 78 | -54.442% |
| 2026-04-30 | 53.22 | 53.22 | 53.22 | 53.22 | +1.876% | 23 | 78 | -48.929% |
| 2026-04-28 | 52.24 | 52.24 | 52.24 | 52.24 | -5.687% | 1 | 80 | -47.971% |
| 2026-04-27 | 55.11 | 55.39 | 54.80 | 55.39 | +0.746% | 4 | 80 | -50.930% |
| 2026-04-24 | 54.45 | 54.98 | 54.45 | 54.98 | +12.895% | 88 | 79 | -50.564% |
| 2026-04-22 | 48.70 | 48.70 | 48.70 | 48.70 | +9.144% | 1 | 34 | -44.189% |
| 2026-04-21 | 44.62 | 44.62 | 44.62 | 44.62 | -2.852% | 1 | 34 | -39.086% |
| 2026-04-17 | 46.13 | 46.13 | 45.93 | 45.93 | +7.288% | 2 | 34 | -40.823% |
| 2026-04-16 | 40.00 | 42.81 | 39.55 | 42.81 | +11.601% | 31 | 33 | -36.510% |
| 2026-04-15 | 36.68 | 38.36 | 36.66 | 38.36 | 0.000% | 10 | 10 | -29.145% |