QQQ270319P00300000
QQQ Mar 19 2027 300.00 Put
optionOPRA
EODNov 5, 2026
0.90USD+66.667%(+0.36)608Vol1,351OI
QQQ270319P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.8000 | 0.9700 | 0.6700 | 0.9000 | +66.667% | 608 | 1,599 | 0.000% |
| 2026-11-04 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | -15.625% | 20 | 1,596 | +66.667% |
| 2026-11-03 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | +10.345% | 204 | 1,596 | +40.625% |
| 2026-11-02 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | -14.706% | 601 | 1,041 | +55.172% |
| 2026-10-30 | 0.6100 | 0.6800 | 0.6100 | 0.6800 | +47.826% | 4 | 1,041 | +32.353% |
| 2026-10-27 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -2.128% | 3 | 1,042 | +95.652% |
| 2026-10-26 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -14.545% | 1 | 1,042 | +91.489% |
| 2026-10-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 2 | 1,040 | +63.636% |
| 2026-10-22 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +39.024% | 5 | 1,038 | +57.895% |
| 2026-10-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 1 | 1,039 | +119.512% |
| 2026-10-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 1,039 | +100.000% |
| 2026-10-19 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | +9.756% | 7 | 1,033 | +100.000% |
| 2026-10-16 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +5.128% | 1 | 1,034 | +119.512% |
| 2026-10-14 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 1 | 1,034 | +130.769% |
| 2026-10-13 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +6.061% | 1,000 | 1,131 | +157.143% |
| 2026-10-12 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -8.333% | 4 | 1,131 | +172.727% |
| 2026-10-09 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -12.195% | 16 | 1,129 | +150.000% |
| 2026-10-08 | 0.3500 | 0.4100 | 0.3500 | 0.4100 | +20.588% | 399 | 1,207 | +119.512% |
| 2026-10-06 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.000% | 12 | 1,214 | +164.706% |
| 2026-10-05 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 200 | 1,024 | +164.706% |
| 2026-10-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 25 | 1,024 | +130.769% |
| 2026-09-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 6 | 1,024 | +114.286% |
| 2026-09-23 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 1 | 1,024 | +87.500% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -7.692% | 12 | 1,019 | +87.500% |
| 2026-09-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -18.750% | 4 | 1,019 | +73.077% |
| 2026-09-16 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | -1.538% | 21 | 1,001 | +40.625% |
| 2026-09-15 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 10 | 1,001 | +38.462% |
| 2026-09-14 | 0.6000 | 0.6400 | 0.6000 | 0.6300 | -8.696% | 5 | 999 | +42.857% |
| 2026-09-10 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | +13.115% | 3 | 997 | +30.435% |
| 2026-09-09 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 1 | 996 | +47.541% |
| 2026-09-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 2 | 997 | +38.462% |
| 2026-09-01 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.000% | 11 | 997 | +28.571% |
| 2026-08-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 4 | 1,001 | +28.571% |
| 2026-08-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 1 | 1,000 | +20.000% |
| 2026-08-21 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -4.396% | 100 | 900 | +3.448% |
| 2026-08-19 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | +9.639% | 400 | 500 | -1.099% |
| 2026-08-17 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | -12.632% | 360 | 359 | +8.434% |
| 2026-08-13 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | +9.195% | 2 | 358 | -5.263% |
| 2026-08-10 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -19.444% | 1 | 359 | +3.448% |
| 2026-08-05 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | -3.571% | 26 | 358 | -16.667% |
| 2026-08-04 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +4.673% | 1 | 358 | -19.643% |
| 2026-08-03 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.833% | 50 | 359 | -15.888% |
| 2026-07-30 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 1 | 358 | -25.000% |
| 2026-07-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +6.061% | 1 | 359 | -35.714% |
| 2026-07-16 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | +10.000% | 4 | 355 | -31.818% |
| 2026-07-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 1 | 356 | -25.000% |
| 2026-07-14 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.714% | 1 | 355 | -28.000% |
| 2026-07-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -18.129% | 30 | 356 | -35.714% |
| 2026-06-23 | 1.8000 | 1.8000 | 1.7000 | 1.7100 | +17.123% | 86 | 316 | -47.368% |
| 2026-06-18 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -3.311% | 5 | 316 | -38.356% |
| 2026-06-16 | 1.4700 | 1.5600 | 1.4700 | 1.5100 | 0.000% | 180 | 293 | -40.397% |
| 2026-06-15 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | -22.564% | 2 | 291 | -40.397% |
| 2026-06-12 | 1.6600 | 1.9500 | 1.6600 | 1.9500 | +7.735% | 60 | 274 | -53.846% |
| 2026-06-11 | 1.7000 | 1.8100 | 1.7000 | 1.8100 | +7.738% | 7 | 278 | -50.276% |
| 2026-06-08 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | -7.692% | 11 | 267 | -46.429% |
| 2026-06-05 | 1.5800 | 1.8200 | 1.5800 | 1.8200 | +21.333% | 48 | 227 | -50.549% |
| 2026-06-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +4.167% | 1 | 226 | -40.000% |
| 2026-06-02 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 1 | 226 | -37.500% |
| 2026-06-01 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.333% | 6 | 220 | -36.620% |
| 2026-05-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -2.597% | 1 | 219 | -40.000% |
| 2026-05-26 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +2.667% | 1 | 218 | -41.558% |
| 2026-05-21 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | -15.254% | 22 | 240 | -40.000% |
| 2026-05-18 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | -12.808% | 20 | 220 | -49.153% |
| 2026-05-13 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +16.000% | 1 | 220 | -55.665% |
| 2026-05-12 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -4.372% | 3 | 219 | -48.571% |
| 2026-05-08 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +7.647% | 1 | 219 | -50.820% |
| 2026-05-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.556% | 15 | 219 | -47.059% |
| 2026-05-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -0.552% | 1 | 204 | -50.000% |
| 2026-05-01 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -1.630% | 6 | 209 | -50.276% |
| 2026-04-30 | 1.9500 | 1.9500 | 1.8400 | 1.8400 | -10.244% | 14 | 209 | -51.087% |
| 2026-04-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +1.485% | 15 | 198 | -56.098% |
| 2026-04-27 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | +1.000% | 101 | 183 | -55.446% |
| 2026-04-24 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | -4.762% | 101 | 282 | -55.000% |
| 2026-04-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.408% | 1 | 181 | -57.143% |
| 2026-04-22 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -0.930% | 1 | 180 | -57.746% |
| 2026-04-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -8.898% | 5 | 174 | -58.140% |
| 2026-04-16 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -1.667% | 1 | 174 | -61.864% |
| 2026-04-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.250% | 1 | 175 | -62.500% |
| 2026-04-14 | 2.2500 | 2.5600 | 2.1600 | 2.5600 | +2.400% | 62 | 175 | -64.844% |
| 2026-04-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.714% | 6 | 126 | -64.000% |
| 2026-04-08 | 3.0000 | 3.0000 | 2.5000 | 2.8000 | -20.000% | 3 | 120 | -67.857% |
| 2026-04-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 1 | 119 | -74.286% |
| 2026-03-31 | 4.7200 | 4.7200 | 3.9000 | 3.9000 | -11.162% | 2 | 119 | -76.923% |
| 2026-03-30 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +1.386% | 1 | 118 | -79.499% |
| 2026-03-27 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +7.980% | 1 | 117 | -79.215% |
| 2026-03-26 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +1.777% | 1 | 117 | -77.556% |
| 2026-03-25 | 3.5600 | 3.9400 | 3.5600 | 3.9400 | +1.809% | 81 | 117 | -77.157% |
| 2026-03-24 | 4.0300 | 4.0300 | 3.8700 | 3.8700 | +4.313% | 82 | 128 | -76.744% |
| 2026-03-23 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -0.269% | 1 | 61 | -75.741% |
| 2026-03-19 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +3.621% | 1 | 60 | -75.806% |
| 2026-03-18 | 3.4000 | 3.5900 | 3.4000 | 3.5900 | +6.528% | 5 | 59 | -74.930% |
| 2026-03-16 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -9.164% | 1 | 54 | -73.294% |
| 2026-03-13 | 3.5500 | 3.7100 | 3.5500 | 3.7100 | +3.631% | 2 | 55 | -75.741% |
| 2026-03-12 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +7.186% | 10 | 53 | -74.860% |
| 2026-03-11 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +4.050% | 1 | 43 | -73.054% |
| 2026-03-10 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -12.295% | 1 | 42 | -71.963% |
| 2026-03-09 | 3.8700 | 3.8700 | 3.6600 | 3.6600 | +10.909% | 5 | 42 | -75.410% |
| 2026-03-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +14.983% | 20 | 38 | -72.727% |
| 2026-02-26 | 2.9700 | 2.9700 | 2.8700 | 2.8700 | -1.712% | 2 | 19 | -68.641% |
| 2026-02-25 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -9.877% | 1 | 19 | -69.178% |
| 2026-02-23 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +0.935% | 1 | 19 | -72.222% |
| 2026-02-19 | 3.1100 | 3.2100 | 3.1100 | 3.2100 | +8.446% | 7 | 18 | -71.963% |
| 2026-02-18 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -8.359% | 10 | 11 | -69.595% |
| 2026-02-17 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 0.000% | 1 | 1 | -72.136% |