QQQ270630C00700000
QQQ Jun 30 2027 700.00 Call
optionOPRA
EODNov 5, 2026
34.56USD-41.838%(-24.86)219Vol1,786OI
QQQ270630C00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 50.00 | 50.00 | 34.56 | 34.56 | -41.838% | 219 | 1,629 | 0.000% |
| 2026-11-04 | 56.50 | 61.02 | 54.62 | 59.42 | +9.028% | 52 | 1,608 | -41.838% |
| 2026-11-03 | 54.68 | 56.00 | 54.50 | 54.50 | -0.475% | 11 | 1,600 | -36.587% |
| 2026-11-02 | 58.80 | 60.95 | 51.80 | 54.76 | -4.433% | 30 | 1,588 | -36.888% |
| 2026-10-30 | 60.69 | 61.30 | 54.70 | 57.30 | -19.102% | 112 | 1,531 | -39.686% |
| 2026-10-29 | 74.47 | 74.47 | 70.60 | 70.83 | -9.017% | 27 | 1,527 | -51.207% |
| 2026-10-28 | 77.85 | 77.85 | 77.85 | 77.85 | +1.592% | 2 | 1,527 | -55.607% |
| 2026-10-27 | 73.95 | 76.63 | 73.95 | 76.63 | +7.205% | 19 | 1,511 | -54.900% |
| 2026-10-26 | 69.43 | 72.91 | 69.43 | 71.48 | +5.319% | 8 | 1,509 | -51.651% |
| 2026-10-23 | 66.24 | 69.75 | 66.24 | 67.87 | +1.268% | 9 | 1,508 | -49.079% |
| 2026-10-22 | 74.00 | 74.00 | 66.85 | 67.02 | -17.524% | 53 | 1,497 | -48.433% |
| 2026-10-21 | 79.15 | 81.30 | 79.15 | 81.26 | +6.361% | 3 | 1,498 | -57.470% |
| 2026-10-20 | 76.40 | 76.40 | 76.40 | 76.40 | -1.100% | 1 | 1,498 | -54.764% |
| 2026-10-19 | 75.53 | 77.50 | 75.30 | 77.25 | +10.578% | 5 | 1,498 | -55.262% |
| 2026-10-16 | 79.87 | 79.87 | 69.00 | 69.86 | -13.753% | 26 | 1,492 | -50.530% |
| 2026-10-15 | 76.50 | 81.00 | 75.59 | 81.00 | -2.174% | 42 | 1,461 | -57.333% |
| 2026-10-14 | 90.13 | 90.68 | 82.00 | 82.80 | -16.826% | 36 | 1,441 | -58.261% |
| 2026-10-12 | 99.55 | 99.55 | 99.55 | 99.55 | -1.338% | 1 | 1,440 | -65.284% |
| 2026-10-09 | 100.90 | 100.90 | 100.90 | 100.90 | +5.434% | 1 | 1,440 | -65.748% |
| 2026-10-08 | 98.27 | 98.27 | 95.70 | 95.70 | -10.561% | 6 | 1,438 | -63.887% |
| 2026-10-07 | 103.52 | 107.00 | 103.52 | 107.00 | -3.342% | 2 | 1,461 | -67.701% |
| 2026-10-06 | 108.90 | 110.70 | 108.90 | 110.70 | +3.217% | 38 | 1,456 | -68.780% |
| 2026-10-05 | 107.45 | 107.45 | 107.25 | 107.25 | +4.900% | 2 | 1,458 | -67.776% |
| 2026-10-02 | 103.51 | 105.82 | 102.20 | 102.24 | +4.991% | 7 | 1,459 | -66.197% |
| 2026-10-01 | 96.00 | 97.60 | 94.91 | 97.38 | -0.429% | 13 | 1,457 | -64.510% |
| 2026-09-30 | 98.00 | 98.00 | 97.80 | 97.80 | +4.487% | 41 | 1,447 | -64.663% |
| 2026-09-29 | 94.00 | 94.00 | 93.60 | 93.60 | -0.826% | 27 | 1,434 | -63.077% |
| 2026-09-28 | 94.38 | 94.38 | 94.38 | 94.38 | -5.050% | 1 | 1,434 | -63.382% |
| 2026-09-25 | 100.00 | 100.05 | 99.40 | 99.40 | +2.053% | 3 | 1,436 | -65.231% |
| 2026-09-24 | 95.00 | 97.76 | 95.00 | 97.40 | +0.206% | 26 | 1,417 | -64.517% |
| 2026-09-23 | 98.93 | 98.93 | 96.25 | 97.20 | -3.456% | 29 | 1,432 | -64.444% |
| 2026-09-22 | 99.61 | 101.00 | 99.61 | 100.68 | +2.735% | 3 | 1,432 | -65.673% |
| 2026-09-21 | 87.25 | 98.00 | 87.25 | 98.00 | +22.822% | 56 | 1,429 | -64.735% |
| 2026-09-18 | 78.51 | 79.79 | 78.51 | 79.79 | +1.000% | 3 | 1,429 | -56.686% |
| 2026-09-17 | 76.55 | 79.00 | 76.46 | 79.00 | +13.035% | 4 | 1,428 | -56.253% |
| 2026-09-16 | 73.02 | 73.50 | 68.00 | 69.89 | -1.146% | 5 | 1,427 | -50.551% |
| 2026-09-15 | 72.86 | 72.86 | 70.46 | 70.70 | -4.201% | 64 | 1,366 | -51.117% |
| 2026-09-14 | 71.06 | 73.80 | 71.06 | 73.80 | -7.170% | 6 | 1,364 | -53.171% |
| 2026-09-11 | 79.00 | 79.50 | 79.00 | 79.50 | +5.256% | 2 | 1,364 | -56.528% |
| 2026-09-10 | 75.93 | 75.93 | 75.53 | 75.53 | -6.162% | 14 | 1,364 | -54.243% |
| 2026-09-09 | 81.53 | 81.69 | 79.74 | 80.49 | -3.315% | 29 | 1,349 | -57.063% |
| 2026-09-08 | 80.50 | 83.25 | 79.80 | 83.25 | +4.063% | 20 | 1,355 | -58.486% |
| 2026-09-03 | 76.00 | 81.10 | 76.00 | 80.00 | +6.809% | 35 | 1,349 | -56.800% |
| 2026-09-02 | 75.00 | 76.00 | 74.68 | 74.90 | -0.399% | 19 | 1,345 | -53.858% |
| 2026-09-01 | 75.96 | 76.51 | 75.20 | 75.20 | -5.039% | 138 | 1,278 | -54.043% |
| 2026-08-31 | 80.58 | 80.58 | 79.19 | 79.19 | -4.717% | 3 | 1,277 | -56.358% |
| 2026-08-28 | 85.84 | 85.84 | 82.57 | 83.11 | -1.877% | 8 | 1,274 | -58.417% |
| 2026-08-27 | 83.13 | 85.18 | 83.13 | 84.70 | +5.888% | 15 | 1,267 | -59.197% |
| 2026-08-25 | 79.27 | 80.00 | 79.27 | 79.99 | +0.896% | 3 | 1,267 | -56.795% |
| 2026-08-24 | 78.25 | 79.50 | 76.00 | 79.28 | -3.376% | 7 | 1,264 | -56.408% |
| 2026-08-20 | 82.70 | 82.70 | 80.88 | 82.05 | -5.690% | 9 | 1,267 | -57.879% |
| 2026-08-19 | 85.35 | 87.98 | 84.75 | 87.00 | -0.911% | 9 | 1,262 | -60.276% |
| 2026-08-18 | 87.78 | 89.54 | 85.33 | 87.80 | -9.307% | 26 | 1,257 | -60.638% |
| 2026-08-17 | 97.84 | 98.97 | 96.52 | 96.81 | +0.124% | 9 | 1,258 | -64.301% |
| 2026-08-14 | 97.56 | 97.56 | 95.95 | 96.69 | -2.579% | 8 | 1,256 | -64.257% |
| 2026-08-13 | 95.00 | 99.55 | 95.00 | 99.25 | +8.529% | 86 | 1,234 | -65.179% |
| 2026-08-12 | 94.13 | 94.17 | 91.45 | 91.45 | +2.903% | 24 | 1,224 | -62.209% |
| 2026-08-11 | 87.76 | 88.87 | 87.74 | 88.87 | -3.054% | 11 | 1,224 | -61.112% |
| 2026-08-10 | 92.33 | 92.33 | 91.20 | 91.67 | -1.186% | 14 | 1,226 | -62.300% |
| 2026-08-07 | 93.29 | 93.30 | 90.50 | 92.77 | +4.084% | 12 | 1,220 | -62.747% |
| 2026-08-06 | 88.00 | 91.73 | 84.49 | 89.13 | -4.623% | 54 | 1,218 | -61.225% |
| 2026-08-05 | 97.57 | 100.00 | 91.63 | 93.45 | -3.660% | 1,281 | 1,745 | -63.018% |
| 2026-08-04 | 83.00 | 97.46 | 83.00 | 97.00 | +22.800% | 62 | 1,768 | -64.371% |
| 2026-08-03 | 73.11 | 79.30 | 73.11 | 78.99 | +8.205% | 36 | 1,767 | -56.248% |
| 2026-07-31 | 76.00 | 76.00 | 68.20 | 73.00 | +3.546% | 41 | 1,760 | -52.658% |
| 2026-07-30 | 65.00 | 70.85 | 65.00 | 70.50 | +14.485% | 41 | 1,761 | -50.979% |
| 2026-07-29 | 66.93 | 67.94 | 60.00 | 61.58 | -7.966% | 61 | 1,715 | -43.878% |
| 2026-07-28 | 68.24 | 69.20 | 63.50 | 66.91 | -6.170% | 177 | 1,570 | -48.349% |
| 2026-07-27 | 77.50 | 77.50 | 68.99 | 71.31 | -3.635% | 200 | 1,412 | -51.536% |
| 2026-07-24 | 77.00 | 78.60 | 73.94 | 74.00 | -5.852% | 68 | 1,408 | -53.297% |
| 2026-07-23 | 81.00 | 83.68 | 78.00 | 78.60 | -12.179% | 28 | 1,389 | -56.031% |
| 2026-07-22 | 90.68 | 90.68 | 89.50 | 89.50 | -1.475% | 5 | 1,385 | -61.385% |
| 2026-07-21 | 87.25 | 91.11 | 86.93 | 90.84 | +11.652% | 1,294 | 130 | -61.955% |
| 2026-07-20 | 86.00 | 87.00 | 81.36 | 81.36 | -0.647% | 9 | 123 | -57.522% |
| 2026-07-17 | 78.75 | 86.20 | 77.00 | 81.89 | -6.943% | 35 | 104 | -57.797% |
| 2026-07-16 | 91.00 | 92.64 | 86.50 | 88.00 | -9.147% | 33 | 75 | -60.727% |
| 2026-07-15 | 96.86 | 96.86 | 96.86 | 96.86 | -3.150% | 1 | 75 | -64.320% |
| 2026-07-14 | 95.69 | 101.51 | 95.69 | 100.01 | +6.247% | 3 | 75 | -65.443% |
| 2026-07-13 | 96.28 | 98.01 | 92.50 | 94.13 | -6.802% | 31 | 63 | -63.285% |
| 2026-07-10 | 101.83 | 101.83 | 100.42 | 101.00 | +0.099% | 9 | 60 | -65.782% |
| 2026-07-09 | 100.30 | 101.68 | 100.10 | 100.90 | +7.443% | 11 | 57 | -65.748% |
| 2026-07-08 | 90.00 | 93.91 | 89.14 | 93.91 | +0.117% | 42 | 17 | -63.199% |
| 2026-07-07 | 92.01 | 94.07 | 91.13 | 93.80 | -9.363% | 7 | 10 | -63.156% |
| 2026-07-06 | 103.49 | 103.49 | 100.72 | 103.49 | +5.602% | 8 | 9 | -66.605% |
| 2026-07-02 | 96.92 | 98.00 | 93.98 | 98.00 | 0.000% | 9 | 0 | -64.735% |