QQQ270319P00400000
QQQ Mar 19 2027 400.00 Put
optionOPRA
EODNov 5, 2026
2.69USD+100.746%(+1.35)161Vol4,921OI
QQQ270319P00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.4300 | 2.7200 | 1.4300 | 2.6900 | +100.746% | 161 | 4,873 | 0.000% |
| 2026-11-04 | 1.5200 | 1.5200 | 1.3400 | 1.3400 | -22.543% | 104 | 4,893 | +100.746% |
| 2026-11-03 | 1.7200 | 1.7600 | 1.7200 | 1.7300 | -5.978% | 764 | 4,131 | +55.491% |
| 2026-11-02 | 1.5600 | 1.8400 | 1.5600 | 1.8400 | +4.545% | 87 | 4,080 | +46.196% |
| 2026-10-30 | 1.5500 | 1.9400 | 1.5500 | 1.7600 | +36.434% | 47 | 4,096 | +52.841% |
| 2026-10-29 | 1.2400 | 1.2900 | 1.2200 | 1.2900 | +8.403% | 4 | 4,093 | +108.527% |
| 2026-10-28 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | -7.752% | 62 | 4,060 | +126.050% |
| 2026-10-27 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | -5.839% | 2 | 4,059 | +108.527% |
| 2026-10-26 | 1.4400 | 1.4400 | 1.3700 | 1.3700 | -11.613% | 4 | 4,059 | +96.350% |
| 2026-10-23 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | -2.516% | 80 | 4,005 | +73.548% |
| 2026-10-22 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | +38.261% | 3 | 4,004 | +69.182% |
| 2026-10-21 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | -12.214% | 5 | 4,004 | +133.913% |
| 2026-10-19 | 1.2000 | 1.3100 | 1.1900 | 1.3100 | -6.429% | 58 | 4,002 | +105.344% |
| 2026-10-16 | 1.1500 | 1.4000 | 1.1500 | 1.4000 | +22.807% | 3 | 4,003 | +92.143% |
| 2026-10-15 | 1.2200 | 1.2200 | 1.1400 | 1.1400 | +25.275% | 3 | 4,003 | +135.965% |
| 2026-10-13 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | -1.087% | 4 | 4,002 | +195.604% |
| 2026-10-12 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 50 | 3,953 | +192.391% |
| 2026-10-09 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -4.808% | 2 | 3,953 | +171.717% |
| 2026-10-08 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +6.122% | 4 | 3,953 | +158.654% |
| 2026-10-07 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | +4.255% | 3 | 3,952 | +174.490% |
| 2026-10-06 | 1.0300 | 1.0300 | 0.9400 | 0.9400 | -10.476% | 14 | 3,948 | +186.170% |
| 2026-10-05 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -3.670% | 3,001 | 2,022 | +156.190% |
| 2026-10-02 | 1.0100 | 1.0900 | 1.0100 | 1.0900 | +6.863% | 3 | 2,024 | +146.789% |
| 2026-10-01 | 1.2100 | 1.2100 | 1.0200 | 1.0200 | -23.308% | 7 | 2,022 | +163.725% |
| 2026-09-25 | 1.2500 | 1.3400 | 1.2500 | 1.3300 | +0.758% | 12 | 2,030 | +102.256% |
| 2026-09-23 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +2.326% | 2 | 2,030 | +103.788% |
| 2026-09-22 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | +0.781% | 4 | 2,032 | +108.527% |
| 2026-09-21 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -13.514% | 1 | 2,033 | +110.156% |
| 2026-09-18 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | -4.516% | 16 | 2,033 | +81.757% |
| 2026-09-17 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | -8.824% | 35 | 2,023 | +73.548% |
| 2026-09-16 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | -2.299% | 8 | 2,019 | +58.235% |
| 2026-09-15 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +4.192% | 1 | 2,018 | +54.598% |
| 2026-09-14 | 1.7200 | 1.7200 | 1.6000 | 1.6700 | -5.114% | 14 | 2,020 | +61.078% |
| 2026-09-10 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | +5.389% | 9 | 2,020 | +52.841% |
| 2026-09-08 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | +7.742% | 5 | 2,024 | +61.078% |
| 2026-09-04 | 1.5200 | 1.5500 | 1.4800 | 1.5500 | -9.357% | 13 | 2,027 | +73.548% |
| 2026-09-02 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -3.933% | 1 | 2,028 | +57.310% |
| 2026-09-01 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | +1.136% | 6 | 2,027 | +51.124% |
| 2026-08-28 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | -2.222% | 2 | 2,027 | +52.841% |
| 2026-08-27 | 1.9600 | 1.9600 | 1.8000 | 1.8000 | -11.330% | 11 | 2,026 | +49.444% |
| 2026-08-26 | 2.0800 | 2.0800 | 2.0300 | 2.0300 | -7.727% | 21 | 2,045 | +32.512% |
| 2026-08-25 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 2,045 | +22.273% |
| 2026-08-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.901% | 5 | 2,045 | +22.273% |
| 2026-08-20 | 2.2300 | 2.2500 | 2.2200 | 2.2200 | -4.310% | 4 | 2,048 | +21.171% |
| 2026-08-19 | 2.3300 | 2.3300 | 2.2500 | 2.3200 | 0.000% | 17 | 2,041 | +15.948% |
| 2026-08-18 | 2.5000 | 2.5000 | 2.3200 | 2.3200 | +8.411% | 118 | 2,040 | +15.948% |
| 2026-08-14 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +1.905% | 25 | 2,042 | +25.701% |
| 2026-08-13 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 4 | 2,045 | +28.095% |
| 2026-08-12 | 2.3300 | 2.3300 | 2.2000 | 2.2000 | -5.983% | 3 | 2,043 | +22.273% |
| 2026-08-11 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +4.000% | 1 | 2,044 | +14.957% |
| 2026-08-10 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -12.791% | 10 | 2,044 | +19.556% |
| 2026-08-07 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +5.306% | 1 | 2,043 | +4.264% |
| 2026-08-06 | 2.5000 | 2.5200 | 2.4200 | 2.4500 | -2.390% | 1,654 | 509 | +9.796% |
| 2026-08-05 | 2.5300 | 2.5300 | 2.5100 | 2.5100 | -3.462% | 7 | 506 | +7.171% |
| 2026-08-04 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | -10.345% | 7 | 506 | +3.462% |
| 2026-08-03 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -11.585% | 8 | 514 | -7.241% |
| 2026-07-31 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -18.000% | 3 | 514 | -17.988% |
| 2026-07-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +13.314% | 5 | 519 | -32.750% |
| 2026-07-28 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -5.867% | 2 | 519 | -23.796% |
| 2026-07-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +15.385% | 1 | 518 | -28.267% |
| 2026-07-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.218% | 1 | 517 | -17.231% |
| 2026-07-20 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -5.040% | 3 | 517 | -24.860% |
| 2026-07-17 | 3.9300 | 3.9300 | 3.5900 | 3.7700 | +14.939% | 9 | 516 | -28.647% |
| 2026-07-14 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +3.797% | 2 | 516 | -17.988% |
| 2026-07-10 | 3.4000 | 3.4000 | 3.1600 | 3.1600 | -6.785% | 15 | 506 | -14.873% |
| 2026-07-09 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -13.740% | 60 | 506 | -20.649% |
| 2026-07-02 | 3.9600 | 3.9600 | 3.9100 | 3.9300 | +11.017% | 150 | 539 | -31.552% |
| 2026-07-01 | 3.4200 | 3.5400 | 3.4200 | 3.5400 | -14.493% | 3 | 538 | -24.011% |
| 2026-06-25 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -1.896% | 30 | 508 | -35.024% |
| 2026-06-24 | 4.2600 | 4.2600 | 4.2200 | 4.2200 | -4.525% | 25 | 514 | -36.256% |
| 2026-06-23 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | +11.899% | 3 | 512 | -39.140% |
| 2026-06-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.133% | 1 | 511 | -31.899% |
| 2026-06-16 | 3.7000 | 3.8300 | 3.7000 | 3.8300 | +13.314% | 121 | 481 | -29.765% |
| 2026-06-15 | 3.2800 | 3.7000 | 3.2800 | 3.3800 | -19.139% | 5 | 481 | -20.414% |
| 2026-06-12 | 4.1000 | 4.2500 | 4.1000 | 4.1800 | +12.366% | 121 | 481 | -35.646% |
| 2026-06-11 | 4.6100 | 4.6100 | 3.7200 | 3.7200 | -22.500% | 9 | 483 | -27.688% |
| 2026-06-10 | 4.3500 | 4.8000 | 4.3500 | 4.8000 | 0.000% | 33 | 465 | -43.958% |
| 2026-06-09 | 4.1000 | 4.8000 | 4.1000 | 4.8000 | +7.865% | 6 | 465 | -43.958% |
| 2026-06-05 | 4.0300 | 4.4500 | 4.0300 | 4.4500 | +20.270% | 4 | 462 | -39.551% |
| 2026-06-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.558% | 1 | 463 | -27.297% |
| 2026-06-01 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | -1.433% | 2 | 463 | -21.802% |
| 2026-05-29 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -1.690% | 2 | 463 | -22.923% |
| 2026-05-28 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -2.740% | 7 | 469 | -24.225% |
| 2026-05-26 | 3.6100 | 3.8500 | 3.6100 | 3.6500 | -1.882% | 40 | 471 | -26.301% |
| 2026-05-22 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | -5.584% | 6 | 471 | -27.688% |
| 2026-05-21 | 4.0300 | 4.0300 | 3.9400 | 3.9400 | -10.251% | 3 | 473 | -31.726% |
| 2026-05-19 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +0.458% | 2 | 475 | -38.724% |
| 2026-05-18 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +8.168% | 1 | 475 | -38.444% |
| 2026-05-14 | 4.1100 | 4.1100 | 4.0400 | 4.0400 | -3.580% | 5 | 475 | -33.416% |
| 2026-05-12 | 4.2500 | 4.2900 | 4.1400 | 4.1900 | +1.946% | 33 | 476 | -35.800% |
| 2026-05-11 | 4.1700 | 4.2000 | 4.1100 | 4.1100 | -1.675% | 9 | 476 | -34.550% |
| 2026-05-08 | 4.2000 | 4.3300 | 4.1800 | 4.1800 | -1.878% | 12 | 467 | -35.646% |
| 2026-05-07 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | -2.069% | 10 | 466 | -36.854% |
| 2026-05-06 | 4.3200 | 4.3500 | 4.3200 | 4.3500 | -3.118% | 24 | 457 | -38.161% |
| 2026-05-05 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -4.671% | 1 | 457 | -40.089% |
| 2026-05-04 | 4.6000 | 4.7200 | 4.6000 | 4.7100 | 0.000% | 100 | 456 | -42.887% |
| 2026-05-01 | 4.5800 | 4.7100 | 4.5400 | 4.7100 | -1.464% | 72 | 400 | -42.887% |
| 2026-04-30 | 5.0000 | 5.1000 | 4.7800 | 4.7800 | -13.406% | 7 | 400 | -43.724% |
| 2026-04-29 | 5.2000 | 5.5200 | 5.2000 | 5.5200 | +2.985% | 2 | 395 | -51.268% |
| 2026-04-28 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +3.876% | 1 | 395 | -49.813% |
| 2026-04-27 | 5.1700 | 5.1700 | 5.1600 | 5.1600 | +1.176% | 2 | 394 | -47.868% |
| 2026-04-24 | 5.2300 | 5.6000 | 5.0000 | 5.1000 | -4.494% | 6 | 394 | -47.255% |
| 2026-04-23 | 5.3600 | 5.3600 | 5.3400 | 5.3400 | -7.931% | 2 | 390 | -49.625% |
| 2026-04-21 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | +5.455% | 2 | 387 | -53.621% |
| 2026-04-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.804% | 3 | 387 | -51.091% |
| 2026-04-17 | 5.5500 | 5.5500 | 5.3400 | 5.3500 | -9.168% | 18 | 388 | -49.720% |
| 2026-04-16 | 5.9000 | 5.9200 | 5.8900 | 5.8900 | +0.512% | 3 | 381 | -54.329% |
| 2026-04-15 | 6.0000 | 6.0000 | 5.8600 | 5.8600 | -3.300% | 7 | 379 | -54.096% |
| 2026-04-14 | 6.0000 | 6.0600 | 5.9000 | 6.0600 | -2.258% | 4 | 383 | -55.611% |
| 2026-04-13 | 6.7000 | 6.7000 | 6.2000 | 6.2000 | -8.689% | 4 | 381 | -56.613% |
| 2026-04-10 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -6.986% | 1 | 379 | -60.383% |
| 2026-04-09 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.813% | 2 | 380 | -63.151% |
| 2026-04-08 | 7.3000 | 7.3000 | 7.1500 | 7.1700 | -19.529% | 17 | 380 | -62.483% |
| 2026-04-07 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +4.824% | 1 | 380 | -69.809% |
| 2026-04-06 | 8.5500 | 8.5500 | 8.5000 | 8.5000 | -4.494% | 60 | 380 | -68.353% |
| 2026-04-02 | 9.1100 | 9.1100 | 8.7500 | 8.9000 | -0.670% | 6 | 381 | -69.775% |
| 2026-04-01 | 9.5000 | 9.5000 | 8.7500 | 8.9600 | -10.310% | 13 | 381 | -69.978% |
| 2026-03-31 | 10.6400 | 10.7500 | 9.9900 | 9.9900 | -18.115% | 11 | 371 | -73.073% |
| 2026-03-30 | 11.5400 | 12.2000 | 11.1900 | 12.2000 | +4.184% | 415 | 365 | -77.951% |
| 2026-03-27 | 11.3500 | 11.7800 | 11.3500 | 11.7100 | +16.517% | 14 | 161 | -77.028% |
| 2026-03-26 | 10.0500 | 10.0500 | 9.6200 | 10.0500 | +8.531% | 24 | 151 | -73.234% |
| 2026-03-25 | 8.9700 | 9.5500 | 8.9700 | 9.2600 | -1.489% | 22 | 137 | -70.950% |
| 2026-03-23 | 10.7000 | 10.7000 | 8.7900 | 9.4000 | -11.820% | 23 | 127 | -71.383% |
| 2026-03-20 | 10.1000 | 10.6600 | 9.8800 | 10.6600 | +13.767% | 9 | 108 | -74.765% |
| 2026-03-19 | 10.1000 | 10.1000 | 8.8800 | 9.3700 | -1.264% | 40 | 102 | -71.291% |
| 2026-03-18 | 8.8100 | 9.4900 | 8.5900 | 9.4900 | +12.043% | 15 | 75 | -71.654% |
| 2026-03-17 | 8.3700 | 8.4700 | 8.3700 | 8.4700 | -5.363% | 3 | 68 | -68.241% |
| 2026-03-16 | 8.7300 | 8.9500 | 8.7300 | 8.9500 | -8.016% | 10 | 66 | -69.944% |
| 2026-03-13 | 9.1000 | 9.7400 | 9.1000 | 9.7300 | +3.621% | 10 | 57 | -72.354% |
| 2026-03-12 | 9.1000 | 9.3900 | 9.1000 | 9.3900 | +10.211% | 4 | 54 | -71.353% |
| 2026-03-11 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +5.185% | 4 | 55 | -68.427% |
| 2026-03-10 | 8.4900 | 8.4900 | 8.1000 | 8.1000 | -14.737% | 8 | 51 | -66.790% |
| 2026-03-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.210% | 1 | 49 | -71.684% |
| 2026-03-06 | 9.0000 | 9.5200 | 9.0000 | 9.5200 | +22.523% | 2 | 47 | -71.744% |
| 2026-03-04 | 8.0900 | 8.0900 | 7.7700 | 7.7700 | -9.651% | 20 | 46 | -65.380% |
| 2026-03-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.994% | 1 | 27 | -68.721% |
| 2026-03-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -0.949% | 1 | 26 | -67.784% |
| 2026-02-27 | 8.4000 | 8.4600 | 8.2700 | 8.4300 | +4.981% | 8 | 25 | -68.090% |
| 2026-02-26 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +3.881% | 1 | 22 | -66.501% |
| 2026-02-25 | 7.7200 | 7.7500 | 7.7200 | 7.7300 | -5.501% | 9 | 13 | -65.201% |
| 2026-02-20 | 8.1300 | 8.2000 | 8.0700 | 8.1800 | -5.434% | 5 | 13 | -67.115% |
| 2026-02-19 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | +9.079% | 5 | 8 | -68.902% |
| 2026-02-18 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -7.468% | 1 | 3 | -66.078% |
| 2026-02-17 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | 0.000% | 2 | 2 | -68.611% |