QQQ270319P00350000
QQQ Mar 19 2027 350.00 Put
optionOPRA
EODNov 5, 2026
1.29USD+34.375%(+0.33)49Vol1,042OI
QQQ270319P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.1600 | 1.4200 | 1.1600 | 1.2900 | +34.375% | 49 | 1,032 | 0.000% |
| 2026-11-02 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | -13.514% | 16 | 1,032 | +34.375% |
| 2026-10-30 | 0.9600 | 1.1100 | 0.9600 | 1.1100 | +38.750% | 6 | 1,028 | +16.216% |
| 2026-10-29 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | -5.882% | 23 | 1,009 | +61.250% |
| 2026-10-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 1 | 1,009 | +51.765% |
| 2026-10-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +38.889% | 1 | 1,008 | +29.000% |
| 2026-10-21 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 1 | 1,008 | +79.167% |
| 2026-10-19 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -17.647% | 2 | 1,007 | +84.286% |
| 2026-10-16 | 0.6600 | 0.8500 | 0.6600 | 0.8500 | +30.769% | 41 | 1,008 | +51.765% |
| 2026-10-14 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +18.182% | 6 | 1,002 | +98.462% |
| 2026-10-13 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 1 | 1,002 | +134.545% |
| 2026-10-12 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.000% | 5 | 1,002 | +118.644% |
| 2026-10-09 | 0.5900 | 0.6200 | 0.5900 | 0.5900 | -3.279% | 8 | 997 | +118.644% |
| 2026-10-08 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -8.955% | 1 | 996 | +111.475% |
| 2026-10-02 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 1 | 996 | +92.537% |
| 2026-09-30 | 0.7500 | 0.7500 | 0.6800 | 0.7000 | -13.580% | 5 | 992 | +84.286% |
| 2026-09-25 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -5.814% | 10 | 982 | +59.259% |
| 2026-09-21 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 20 | 962 | +50.000% |
| 2026-09-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -6.863% | 3 | 962 | +35.789% |
| 2026-09-16 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -5.556% | 4 | 960 | +26.471% |
| 2026-09-15 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | +4.854% | 44 | 957 | +19.444% |
| 2026-09-14 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -5.505% | 8 | 949 | +25.243% |
| 2026-09-10 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +6.863% | 1 | 950 | +18.349% |
| 2026-09-09 | 1.0400 | 1.1000 | 1.0200 | 1.0200 | -1.923% | 5 | 946 | +26.471% |
| 2026-09-08 | 1.1500 | 1.1500 | 1.0400 | 1.0400 | 0.000% | 6 | 940 | +24.038% |
| 2026-09-03 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | -0.952% | 2 | 938 | +24.038% |
| 2026-09-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 20 | 958 | +22.857% |
| 2026-09-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 1 | 957 | +17.273% |
| 2026-08-31 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -5.128% | 10 | 957 | +16.216% |
| 2026-08-27 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | -18.750% | 2 | 956 | +10.256% |
| 2026-08-21 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +2.857% | 1 | 956 | -10.417% |
| 2026-08-11 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -12.500% | 1 | 956 | -7.857% |
| 2026-08-07 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -4.762% | 2 | 954 | -19.375% |
| 2026-08-05 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | -4.000% | 2 | 954 | -23.214% |
| 2026-08-04 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -16.667% | 3 | 951 | -26.286% |
| 2026-07-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.405% | 2 | 949 | -38.571% |
| 2026-07-29 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -2.632% | 1 | 949 | -41.892% |
| 2026-07-27 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +8.571% | 2 | 951 | -43.421% |
| 2026-07-22 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | +0.478% | 11 | 944 | -38.571% |
| 2026-07-21 | 2.0600 | 2.1600 | 2.0200 | 2.0900 | -6.696% | 159 | 931 | -38.278% |
| 2026-07-17 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +3.226% | 1 | 931 | -42.411% |
| 2026-07-15 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +4.831% | 1 | 930 | -40.553% |
| 2026-07-14 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +1.471% | 5 | 935 | -37.681% |
| 2026-07-10 | 2.1400 | 2.1400 | 2.0400 | 2.0400 | -4.673% | 5 | 935 | -36.765% |
| 2026-07-09 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -14.741% | 40 | 975 | -39.720% |
| 2026-07-08 | 2.5100 | 2.5200 | 2.5100 | 2.5100 | +13.063% | 275 | 780 | -48.606% |
| 2026-07-06 | 2.2700 | 2.2700 | 2.2200 | 2.2200 | -11.554% | 60 | 760 | -41.892% |
| 2026-07-02 | 2.2500 | 2.5100 | 2.2500 | 2.5100 | +14.091% | 113 | 773 | -48.606% |
| 2026-07-01 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | -1.786% | 2 | 773 | -41.364% |
| 2026-06-30 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -18.545% | 75 | 713 | -42.411% |
| 2026-06-24 | 2.7800 | 2.8900 | 2.7300 | 2.7500 | +13.636% | 62 | 698 | -53.091% |
| 2026-06-16 | 2.4000 | 2.5200 | 2.1300 | 2.4200 | +0.833% | 143 | 577 | -46.694% |
| 2026-06-15 | 2.3200 | 2.4000 | 1.7500 | 2.4000 | -4.000% | 53 | 575 | -46.250% |
| 2026-06-12 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | +12.108% | 12 | 573 | -48.400% |
| 2026-06-11 | 2.9400 | 2.9400 | 2.2300 | 2.2300 | -24.916% | 87 | 548 | -42.152% |
| 2026-06-10 | 2.7900 | 2.9700 | 2.7900 | 2.9700 | +4.947% | 21 | 557 | -56.566% |
| 2026-06-09 | 2.4800 | 2.9500 | 2.4800 | 2.8300 | +10.980% | 3 | 557 | -54.417% |
| 2026-06-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -15.000% | 1 | 556 | -49.412% |
| 2026-06-05 | 2.5600 | 3.0000 | 2.5600 | 3.0000 | +20.000% | 11 | 562 | -57.000% |
| 2026-06-03 | 2.3800 | 2.5400 | 2.3600 | 2.5000 | +8.225% | 12 | 564 | -48.400% |
| 2026-06-01 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +3.125% | 1 | 564 | -44.156% |
| 2026-05-29 | 2.2400 | 2.2400 | 2.2200 | 2.2400 | -1.754% | 5 | 559 | -42.411% |
| 2026-05-28 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -14.925% | 2 | 558 | -43.421% |
| 2026-05-13 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -3.249% | 50 | 558 | -51.866% |
| 2026-05-12 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | +3.358% | 2 | 558 | -53.430% |
| 2026-05-11 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -0.741% | 4 | 558 | -51.866% |
| 2026-05-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.818% | 4 | 556 | -52.222% |
| 2026-05-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.172% | 3 | 556 | -53.091% |
| 2026-05-04 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -0.344% | 1 | 556 | -55.517% |
| 2026-05-01 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -22.812% | 1 | 555 | -55.670% |
| 2026-04-29 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +11.209% | 1 | 555 | -65.782% |
| 2026-04-28 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +2.727% | 1 | 556 | -61.947% |
| 2026-04-27 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | +1.852% | 6 | 556 | -60.909% |
| 2026-04-24 | 3.3300 | 3.7500 | 3.2400 | 3.2400 | -5.263% | 4 | 556 | -60.185% |
| 2026-04-17 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | -8.311% | 15 | 556 | -62.281% |
| 2026-04-14 | 3.7400 | 3.7400 | 3.7000 | 3.7300 | -5.330% | 13 | 541 | -65.416% |
| 2026-04-13 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.190% | 62 | 535 | -67.259% |
| 2026-04-10 | 4.3500 | 4.3500 | 4.0800 | 4.2000 | +3.448% | 8 | 477 | -69.286% |
| 2026-04-09 | 4.2300 | 4.2400 | 4.0600 | 4.0600 | -8.969% | 36 | 473 | -68.227% |
| 2026-04-08 | 4.3000 | 4.4600 | 4.3000 | 4.4600 | -21.754% | 162 | 438 | -71.076% |
| 2026-04-07 | 5.5000 | 5.7500 | 5.5000 | 5.7000 | +0.885% | 150 | 579 | -77.368% |
| 2026-04-02 | 5.7100 | 5.7100 | 5.6500 | 5.6500 | -1.224% | 11 | 429 | -77.168% |
| 2026-04-01 | 5.0200 | 6.0100 | 5.0200 | 5.7200 | -7.742% | 42 | 429 | -77.448% |
| 2026-03-31 | 6.7700 | 6.8100 | 6.2000 | 6.2000 | -19.481% | 360 | 431 | -79.194% |
| 2026-03-30 | 7.1700 | 7.7000 | 7.0500 | 7.7000 | +4.762% | 441 | 459 | -83.247% |
| 2026-03-27 | 7.0000 | 7.3500 | 7.0000 | 7.3500 | +10.693% | 8 | 122 | -82.449% |
| 2026-03-26 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +5.901% | 5 | 121 | -80.572% |
| 2026-03-24 | 6.2200 | 6.2700 | 6.2200 | 6.2700 | -7.111% | 5 | 121 | -79.426% |
| 2026-03-20 | 6.3000 | 6.7500 | 6.3000 | 6.7500 | +18.214% | 13 | 116 | -80.889% |
| 2026-03-18 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -0.523% | 1 | 103 | -77.408% |
| 2026-03-13 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -1.034% | 1 | 102 | -77.526% |
| 2026-03-12 | 5.7700 | 5.8000 | 5.7700 | 5.8000 | +10.687% | 2 | 103 | -77.759% |
| 2026-03-10 | 5.2300 | 5.2400 | 5.2300 | 5.2400 | -12.375% | 10 | 101 | -75.382% |
| 2026-03-09 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -2.606% | 2 | 101 | -78.428% |
| 2026-03-03 | 5.0100 | 6.1400 | 5.0100 | 6.1400 | +18.762% | 84 | 101 | -78.990% |
| 2026-02-27 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +4.868% | 3 | 17 | -75.048% |
| 2026-02-26 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +3.138% | 1 | 14 | -73.834% |
| 2026-02-25 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -4.970% | 1 | 12 | -73.013% |
| 2026-02-24 | 5.2700 | 5.2700 | 5.0300 | 5.0300 | -3.269% | 2 | 12 | -74.354% |
| 2026-02-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 10 | 10 | -75.192% |