QQQ270630C00800000
QQQ Jun 30 2027 800.00 Call
optionOPRA
EODNov 5, 2026
8.95USD-45.293%(-7.41)237Vol737OI
QQQ270630C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.92 | 13.93 | 8.9500 | 8.9500 | -45.293% | 237 | 664 | 0.000% |
| 2026-11-04 | 16.74 | 19.45 | 16.3600 | 16.3600 | -1.148% | 203 | 612 | -45.293% |
| 2026-11-03 | 16.14 | 16.80 | 16.1400 | 16.5500 | +6.774% | 21 | 607 | -45.921% |
| 2026-11-02 | 17.70 | 19.00 | 15.4400 | 15.5000 | -7.957% | 222 | 559 | -42.258% |
| 2026-10-30 | 18.49 | 18.49 | 15.9200 | 16.8400 | -19.886% | 114 | 522 | -46.853% |
| 2026-10-29 | 24.55 | 25.00 | 21.0200 | 21.0200 | -26.709% | 69 | 516 | -57.422% |
| 2026-10-28 | 26.84 | 28.68 | 26.8400 | 28.6800 | +6.380% | 43 | 488 | -68.794% |
| 2026-10-27 | 24.90 | 26.96 | 24.8600 | 26.9600 | +10.266% | 7 | 489 | -66.803% |
| 2026-10-26 | 23.64 | 24.45 | 22.9400 | 24.4500 | +8.667% | 42 | 485 | -63.395% |
| 2026-10-23 | 22.38 | 23.97 | 22.3800 | 22.5000 | +0.089% | 86 | 508 | -60.222% |
| 2026-10-22 | 24.87 | 24.87 | 21.8500 | 22.4800 | -22.563% | 109 | 466 | -60.187% |
| 2026-10-21 | 28.08 | 30.00 | 27.5000 | 29.0300 | +8.605% | 26 | 485 | -69.170% |
| 2026-10-20 | 24.80 | 26.88 | 24.5000 | 26.7300 | +2.335% | 45 | 491 | -66.517% |
| 2026-10-19 | 25.39 | 27.38 | 24.5000 | 26.1200 | +16.089% | 133 | 493 | -65.735% |
| 2026-10-16 | 26.20 | 27.04 | 22.5000 | 22.5000 | -21.983% | 116 | 482 | -60.222% |
| 2026-10-15 | 25.73 | 28.84 | 25.7300 | 28.8400 | -8.734% | 10 | 476 | -68.967% |
| 2026-10-14 | 33.80 | 33.80 | 31.6000 | 31.6000 | -13.943% | 4 | 472 | -71.677% |
| 2026-10-13 | 36.97 | 36.97 | 35.9600 | 36.7200 | -4.075% | 22 | 459 | -75.626% |
| 2026-10-12 | 40.00 | 40.00 | 38.0300 | 38.2800 | -8.311% | 10 | 457 | -76.620% |
| 2026-10-09 | 43.21 | 43.21 | 41.7500 | 41.7500 | +5.270% | 2 | 456 | -78.563% |
| 2026-10-08 | 44.79 | 44.79 | 39.6600 | 39.6600 | -18.730% | 19 | 448 | -77.433% |
| 2026-10-06 | 49.32 | 50.46 | 48.4600 | 48.8000 | +2.607% | 20 | 433 | -81.660% |
| 2026-10-05 | 46.32 | 48.30 | 45.8500 | 47.5600 | +6.637% | 18 | 432 | -81.182% |
| 2026-10-02 | 45.00 | 46.50 | 44.6000 | 44.6000 | +7.703% | 7 | 429 | -79.933% |
| 2026-09-30 | 41.40 | 41.41 | 41.3000 | 41.4100 | +6.699% | 14 | 428 | -78.387% |
| 2026-09-29 | 38.81 | 38.81 | 38.8100 | 38.8100 | -2.242% | 15 | 428 | -76.939% |
| 2026-09-28 | 39.67 | 39.70 | 39.6700 | 39.7000 | +1.018% | 70 | 459 | -77.456% |
| 2026-09-24 | 39.30 | 39.30 | 39.3000 | 39.3000 | -4.146% | 1 | 469 | -77.226% |
| 2026-09-23 | 42.77 | 42.77 | 40.9300 | 41.0000 | -4.629% | 71 | 398 | -78.171% |
| 2026-09-22 | 42.99 | 42.99 | 42.9900 | 42.9900 | +8.314% | 1 | 397 | -79.181% |
| 2026-09-21 | 34.00 | 39.69 | 34.0000 | 39.6900 | +33.997% | 11 | 396 | -77.450% |
| 2026-09-17 | 28.66 | 29.62 | 28.6600 | 29.6200 | +15.975% | 3 | 397 | -69.784% |
| 2026-09-16 | 27.80 | 27.80 | 25.0000 | 25.5400 | -0.195% | 12 | 395 | -64.957% |
| 2026-09-15 | 25.59 | 25.59 | 25.5900 | 25.5900 | -11.361% | 1 | 395 | -65.025% |
| 2026-09-14 | 26.60 | 28.87 | 26.6000 | 28.8700 | -8.494% | 3 | 394 | -68.999% |
| 2026-09-11 | 31.55 | 31.55 | 31.5500 | 31.5500 | +4.678% | 1 | 394 | -71.632% |
| 2026-09-10 | 29.30 | 30.14 | 29.3000 | 30.1400 | -7.744% | 5 | 393 | -70.305% |
| 2026-09-09 | 32.50 | 32.82 | 32.5000 | 32.6700 | +2.094% | 16 | 382 | -72.605% |
| 2026-09-08 | 32.00 | 32.00 | 32.0000 | 32.0000 | -1.931% | 3 | 382 | -72.031% |
| 2026-09-04 | 32.50 | 32.63 | 32.5000 | 32.6300 | +5.156% | 2 | 383 | -72.571% |
| 2026-09-03 | 31.03 | 31.03 | 31.0300 | 31.0300 | +6.413% | 4 | 379 | -71.157% |
| 2026-09-01 | 29.20 | 29.20 | 28.8000 | 29.1600 | -23.263% | 8 | 373 | -69.307% |
| 2026-08-28 | 38.00 | 38.00 | 38.0000 | 38.0000 | +6.682% | 2 | 371 | -76.447% |
| 2026-08-27 | 35.00 | 35.62 | 34.4900 | 35.6200 | +7.939% | 612 | 260 | -74.874% |
| 2026-08-25 | 33.00 | 33.00 | 33.0000 | 33.0000 | +3.125% | 1 | 260 | -72.879% |
| 2026-08-24 | 32.47 | 32.70 | 31.2500 | 32.0000 | -10.639% | 11 | 262 | -72.031% |
| 2026-08-21 | 35.81 | 35.81 | 35.8100 | 35.8100 | +4.830% | 1 | 263 | -75.007% |
| 2026-08-20 | 34.16 | 34.16 | 34.1600 | 34.1600 | -9.606% | 1 | 264 | -73.800% |
| 2026-08-19 | 37.79 | 37.79 | 37.7900 | 37.7900 | -1.997% | 1 | 263 | -76.316% |
| 2026-08-18 | 39.42 | 39.42 | 38.5600 | 38.5600 | -14.178% | 8 | 262 | -76.789% |
| 2026-08-17 | 45.66 | 46.18 | 44.9300 | 44.9300 | -3.501% | 7 | 262 | -80.080% |
| 2026-08-13 | 46.74 | 46.74 | 46.5600 | 46.5600 | +8.178% | 2 | 261 | -80.777% |
| 2026-08-12 | 43.04 | 43.04 | 43.0400 | 43.0400 | +9.017% | 1 | 260 | -79.205% |
| 2026-08-11 | 40.62 | 40.77 | 39.4800 | 39.4800 | -7.150% | 10 | 258 | -77.330% |
| 2026-08-10 | 42.52 | 42.52 | 42.5200 | 42.5200 | +1.238% | 1 | 257 | -78.951% |
| 2026-08-07 | 43.97 | 43.97 | 42.0000 | 42.0000 | +2.941% | 2 | 255 | -78.690% |
| 2026-08-06 | 40.93 | 41.16 | 40.7800 | 40.8000 | -8.459% | 134 | 194 | -78.064% |
| 2026-08-05 | 47.78 | 47.78 | 44.4400 | 44.5700 | -5.170% | 3 | 192 | -79.919% |
| 2026-08-04 | 39.00 | 47.00 | 39.0000 | 47.0000 | +42.424% | 18 | 193 | -80.957% |
| 2026-08-03 | 32.00 | 33.00 | 32.0000 | 33.0000 | +8.197% | 21 | 207 | -72.879% |
| 2026-07-31 | 32.21 | 33.00 | 28.7500 | 30.5000 | +1.667% | 29 | 198 | -70.656% |
| 2026-07-30 | 28.00 | 30.00 | 27.8000 | 30.0000 | +30.435% | 7 | 201 | -70.167% |
| 2026-07-29 | 26.81 | 28.15 | 23.0000 | 23.0000 | -18.266% | 27 | 188 | -61.087% |
| 2026-07-28 | 27.00 | 28.14 | 26.8400 | 28.1400 | -4.900% | 3 | 185 | -68.195% |
| 2026-07-27 | 30.00 | 30.00 | 29.5900 | 29.5900 | -8.390% | 12 | 175 | -69.753% |
| 2026-07-24 | 33.00 | 33.00 | 32.0000 | 32.3000 | -7.714% | 9 | 170 | -72.291% |
| 2026-07-23 | 37.50 | 37.50 | 35.0000 | 35.0000 | -15.254% | 3 | 169 | -74.429% |
| 2026-07-21 | 40.50 | 41.30 | 40.5000 | 41.3000 | +8.827% | 4 | 167 | -78.329% |
| 2026-07-20 | 37.95 | 37.95 | 37.9500 | 37.9500 | -0.079% | 3 | 164 | -76.416% |
| 2026-07-17 | 35.00 | 38.54 | 35.0000 | 37.9800 | -8.416% | 6 | 162 | -76.435% |
| 2026-07-16 | 43.00 | 43.00 | 41.4700 | 41.4700 | -11.370% | 2 | 160 | -78.418% |
| 2026-07-15 | 46.79 | 46.79 | 46.7900 | 46.7900 | -3.126% | 1 | 159 | -80.872% |
| 2026-07-14 | 48.30 | 48.30 | 48.3000 | 48.3000 | +8.539% | 1 | 159 | -81.470% |
| 2026-07-13 | 46.13 | 46.30 | 44.5000 | 44.5000 | -12.003% | 15 | 147 | -79.888% |
| 2026-07-10 | 50.77 | 50.77 | 50.5700 | 50.5700 | -1.863% | 2 | 146 | -82.302% |
| 2026-07-09 | 50.03 | 51.53 | 50.0200 | 51.5300 | +12.168% | 106 | 152 | -82.631% |
| 2026-07-08 | 43.73 | 45.94 | 43.7300 | 45.9400 | -2.255% | 101 | 51 | -80.518% |
| 2026-07-07 | 47.00 | 47.00 | 47.0000 | 47.0000 | -9.789% | 1 | 50 | -80.957% |
| 2026-07-06 | 52.14 | 53.00 | 51.5300 | 52.1000 | -6.948% | 9 | 43 | -82.821% |
| 2026-07-01 | 55.80 | 56.33 | 55.8000 | 55.9900 | 0.000% | 85 | 43 | -84.015% |