QQQ270319P00420000
QQQ Mar 19 2027 420.00 Put
optionOPRA
EODNov 5, 2026
3.03USD+42.254%(+0.90)8Vol1,292OI
QQQ270319P00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.7800 | 3.0500 | 1.7800 | 3.0300 | +42.254% | 8 | 1,292 | 0.000% |
| 2026-11-03 | 2.1200 | 2.1300 | 2.1100 | 2.1300 | 0.000% | 5 | 1,290 | +42.254% |
| 2026-11-02 | 1.8800 | 2.1300 | 1.8800 | 2.1300 | +12.698% | 183 | 1,107 | +42.254% |
| 2026-10-30 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +24.342% | 18 | 1,103 | +60.317% |
| 2026-10-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.590% | 1 | 1,104 | +99.342% |
| 2026-10-27 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +9.524% | 1 | 1,103 | +88.199% |
| 2026-10-21 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +0.685% | 1 | 1,104 | +106.122% |
| 2026-10-19 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | -15.116% | 3 | 1,101 | +107.534% |
| 2026-10-16 | 1.4200 | 1.7200 | 1.4200 | 1.7200 | +40.984% | 3 | 1,101 | +76.163% |
| 2026-10-14 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +7.018% | 1 | 1,100 | +148.361% |
| 2026-10-13 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | -2.564% | 12 | 1,102 | +165.789% |
| 2026-10-09 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -6.400% | 1 | 1,101 | +158.974% |
| 2026-10-07 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 1,101 | +142.400% |
| 2026-10-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -26.829% | 1 | 1,100 | +152.500% |
| 2026-09-24 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | -0.606% | 44 | 1,057 | +84.756% |
| 2026-09-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.158% | 1 | 1,056 | +83.636% |
| 2026-09-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +3.825% | 500 | 643 | +59.474% |
| 2026-09-17 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -9.406% | 1 | 644 | +65.574% |
| 2026-09-14 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | +2.538% | 2 | 644 | +50.000% |
| 2026-09-09 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -4.369% | 1 | 644 | +53.807% |
| 2026-09-02 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -16.260% | 1 | 644 | +47.087% |
| 2026-08-26 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -11.511% | 1 | 644 | +23.171% |
| 2026-08-19 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -6.397% | 1 | 644 | +8.993% |
| 2026-08-18 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +17.857% | 5 | 642 | +2.020% |
| 2026-08-17 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -1.946% | 1 | 643 | +20.238% |
| 2026-08-14 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +0.784% | 1 | 643 | +17.899% |
| 2026-08-12 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -36.090% | 1 | 644 | +18.824% |
| 2026-07-21 | 3.9700 | 3.9900 | 3.9700 | 3.9900 | -11.530% | 20 | 654 | -24.060% |
| 2026-07-17 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +11.634% | 1 | 654 | -32.816% |
| 2026-07-06 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -24.767% | 2 | 656 | -25.000% |
| 2026-06-23 | 5.3600 | 5.3900 | 5.3500 | 5.3700 | +8.266% | 18 | 653 | -43.575% |
| 2026-06-08 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -7.978% | 1 | 653 | -38.911% |
| 2026-06-05 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +28.947% | 2 | 651 | -43.785% |
| 2026-05-28 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -10.493% | 1 | 651 | -27.512% |
| 2026-05-21 | 4.7200 | 4.7200 | 4.3400 | 4.6700 | -8.251% | 6 | 651 | -35.118% |
| 2026-05-19 | 5.1600 | 5.1600 | 5.0900 | 5.0900 | +0.197% | 4 | 651 | -40.472% |
| 2026-05-18 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -2.868% | 3 | 651 | -40.354% |
| 2026-05-15 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +3.976% | 1 | 651 | -42.065% |
| 2026-05-13 | 5.0700 | 5.0700 | 4.8800 | 5.0300 | -7.875% | 8 | 651 | -39.761% |
| 2026-05-05 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -0.365% | 1 | 648 | -44.505% |
| 2026-05-04 | 5.7200 | 5.7200 | 5.4800 | 5.4800 | -11.897% | 3 | 648 | -44.708% |
| 2026-04-29 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -2.660% | 1 | 650 | -51.286% |
| 2026-04-28 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +5.620% | 1 | 650 | -52.582% |
| 2026-04-27 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -5.763% | 23 | 649 | -49.917% |
| 2026-04-22 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -4.889% | 1 | 627 | -52.804% |
| 2026-04-21 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.687% | 1 | 627 | -55.111% |
| 2026-04-17 | 8.3900 | 8.3900 | 6.5100 | 6.5100 | -10.207% | 3 | 627 | -53.456% |
| 2026-04-14 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -8.805% | 1 | 626 | -58.207% |
| 2026-04-13 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.625% | 75 | 627 | -61.887% |
| 2026-04-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.382% | 1 | 627 | -62.125% |
| 2026-04-08 | 8.4000 | 8.4000 | 8.2800 | 8.2800 | -24.106% | 40 | 628 | -63.406% |
| 2026-04-07 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +4.602% | 1 | 646 | -72.227% |
| 2026-04-06 | 10.3300 | 10.4300 | 10.3200 | 10.4300 | -3.871% | 82 | 645 | -70.949% |
| 2026-04-01 | 11.1600 | 11.4900 | 10.5100 | 10.8500 | -24.705% | 55 | 617 | -72.074% |
| 2026-03-27 | 13.9500 | 14.4100 | 13.9500 | 14.4100 | +14.547% | 100 | 605 | -78.973% |
| 2026-03-26 | 12.1800 | 12.5800 | 12.1800 | 12.5800 | +6.340% | 5 | 568 | -75.914% |
| 2026-03-24 | 11.6000 | 11.8700 | 11.5600 | 11.8300 | +9.133% | 516 | 565 | -74.387% |
| 2026-03-23 | 11.0000 | 11.0400 | 10.8400 | 10.8400 | -14.578% | 75 | 331 | -72.048% |
| 2026-03-20 | 12.0000 | 12.6900 | 11.8200 | 12.6900 | +16.959% | 123 | 256 | -76.123% |
| 2026-03-19 | 11.7300 | 11.7300 | 10.8500 | 10.8500 | -3.641% | 36 | 148 | -72.074% |
| 2026-03-18 | 11.0000 | 11.2600 | 11.0000 | 11.2600 | +10.936% | 21 | 131 | -73.091% |
| 2026-03-17 | 10.0400 | 10.3000 | 10.0400 | 10.1500 | -0.879% | 105 | 119 | -70.148% |
| 2026-03-16 | 10.7400 | 10.7400 | 10.2400 | 10.2400 | -12.178% | 2 | 25 | -70.410% |
| 2026-03-13 | 10.8500 | 11.6600 | 10.8500 | 11.6600 | +13.204% | 6 | 24 | -74.014% |
| 2026-03-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -8.036% | 1 | 25 | -70.583% |
| 2026-03-09 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.357% | 1 | 24 | -72.946% |
| 2026-03-06 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +6.763% | 1 | 24 | -72.579% |
| 2026-03-05 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +1.471% | 1 | 24 | -70.725% |
| 2026-03-02 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.190% | 1 | 23 | -70.294% |
| 2026-02-27 | 10.3100 | 10.3100 | 10.0800 | 10.0800 | -4.000% | 2 | 22 | -69.940% |
| 2026-02-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +7.252% | 1 | 22 | -71.143% |
| 2026-02-20 | 9.8500 | 9.8500 | 9.7900 | 9.7900 | -5.684% | 2 | 22 | -69.050% |
| 2026-02-19 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +0.777% | 5 | 20 | -70.809% |
| 2026-02-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 15 | 15 | -70.583% |