QQQ270319P00425000
QQQ Mar 19 2027 425.00 Put
optionOPRA
EODNov 5, 2026
3.13USD+84.118%(+1.43)13Vol2,495OI
QQQ270319P00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.2000 | 3.2300 | 3.1300 | 3.1300 | +84.118% | 13 | 2,462 | 0.000% |
| 2026-11-04 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | -12.371% | 27 | 2,438 | +84.118% |
| 2026-11-02 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -14.537% | 7 | 2,431 | +61.340% |
| 2026-10-30 | 2.4500 | 2.4500 | 2.2700 | 2.2700 | +33.529% | 2 | 2,430 | +37.885% |
| 2026-10-29 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.918% | 1 | 2,430 | +84.118% |
| 2026-10-27 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -20.500% | 1 | 2,429 | +96.855% |
| 2026-10-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +0.503% | 1 | 2,430 | +56.500% |
| 2026-10-22 | 1.9200 | 1.9900 | 1.9200 | 1.9900 | +28.387% | 5 | 2,425 | +57.286% |
| 2026-10-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.908% | 1 | 2,426 | +101.935% |
| 2026-10-19 | 1.4800 | 1.6300 | 1.4800 | 1.6300 | -10.440% | 1,269 | 1,553 | +92.025% |
| 2026-10-16 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +25.517% | 1 | 1,552 | +71.978% |
| 2026-10-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +19.835% | 4 | 1,552 | +115.862% |
| 2026-10-13 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -2.419% | 1 | 1,553 | +158.678% |
| 2026-10-09 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -6.767% | 1 | 1,553 | +152.419% |
| 2026-10-05 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -16.352% | 1 | 1,553 | +135.338% |
| 2026-09-29 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | -5.917% | 4 | 1,553 | +96.855% |
| 2026-09-21 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -14.213% | 1 | 1,553 | +85.207% |
| 2026-09-18 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -7.075% | 256 | 1,297 | +58.883% |
| 2026-09-16 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.636% | 1 | 1,298 | +47.642% |
| 2026-09-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +13.990% | 2 | 1,298 | +42.273% |
| 2026-09-04 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -12.670% | 1 | 1,298 | +62.176% |
| 2026-09-01 | 2.2900 | 2.2900 | 2.2100 | 2.2100 | -1.778% | 42 | 1,330 | +41.629% |
| 2026-08-31 | 2.0900 | 2.2500 | 2.0900 | 2.2500 | -17.279% | 40 | 1,290 | +39.111% |
| 2026-08-24 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.849% | 2 | 1,290 | +15.074% |
| 2026-08-20 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -3.947% | 1 | 1,290 | +7.192% |
| 2026-08-19 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +3.051% | 1 | 1,289 | +2.961% |
| 2026-08-18 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +14.341% | 1 | 1,289 | +6.102% |
| 2026-08-17 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -21.818% | 1 | 1,290 | +21.318% |
| 2026-08-04 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | -30.380% | 5 | 1,290 | -5.152% |
| 2026-07-27 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +8.716% | 4 | 1,290 | -33.966% |
| 2026-07-20 | 4.3500 | 4.3600 | 4.3400 | 4.3600 | -15.667% | 525 | 766 | -28.211% |
| 2026-06-26 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -7.843% | 1 | 765 | -39.458% |
| 2026-06-23 | 5.6200 | 5.6200 | 5.5800 | 5.6100 | +32.311% | 3 | 763 | -44.207% |
| 2026-06-15 | 4.2100 | 4.2400 | 4.2100 | 4.2400 | -18.462% | 2 | 764 | -26.179% |
| 2026-06-09 | 6.3800 | 6.3800 | 5.2000 | 5.2000 | -5.282% | 10 | 764 | -39.808% |
| 2026-06-05 | 5.3700 | 5.4900 | 5.3700 | 5.4900 | +23.649% | 2 | 764 | -42.987% |
| 2026-06-04 | 4.5200 | 4.5200 | 4.4400 | 4.4400 | -2.418% | 30 | 778 | -29.505% |
| 2026-05-21 | 4.9500 | 4.9500 | 4.5500 | 4.5500 | -18.165% | 3 | 778 | -31.209% |
| 2026-05-18 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +2.963% | 1 | 779 | -43.705% |
| 2026-05-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.087% | 6 | 779 | -42.037% |
| 2026-05-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +3.417% | 1 | 779 | -45.565% |
| 2026-05-01 | 8.2900 | 8.2900 | 5.5600 | 5.5600 | -7.641% | 32 | 778 | -43.705% |
| 2026-04-30 | 6.0100 | 6.0200 | 6.0100 | 6.0200 | -10.947% | 30 | 778 | -48.007% |
| 2026-04-28 | 6.8800 | 6.8800 | 6.7600 | 6.7600 | +1.046% | 2 | 748 | -53.698% |
| 2026-04-17 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -45.388% | 1 | 748 | -53.214% |
| 2026-03-31 | 12.4400 | 12.4400 | 12.2500 | 12.2500 | -17.230% | 2 | 748 | -74.449% |
| 2026-03-27 | 14.2400 | 14.8000 | 14.2400 | 14.8000 | +15.897% | 26 | 747 | -78.851% |
| 2026-03-26 | 12.8600 | 13.0200 | 12.7700 | 12.7700 | +11.528% | 653 | 724 | -75.489% |
| 2026-03-23 | 11.5700 | 11.5900 | 11.4500 | 11.4500 | -10.964% | 27 | 96 | -72.664% |
| 2026-03-20 | 12.3500 | 12.8600 | 12.3500 | 12.8600 | +1.420% | 30 | 70 | -75.661% |
| 2026-03-19 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +17.190% | 1 | 43 | -75.315% |
| 2026-03-18 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +1.216% | 1 | 44 | -71.072% |
| 2026-03-17 | 10.6800 | 10.6900 | 10.6800 | 10.6900 | -11.286% | 35 | 43 | -70.720% |
| 2026-03-13 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +5.981% | 1 | 11 | -74.025% |
| 2026-03-12 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -10.119% | 4 | 10 | -72.471% |
| 2026-03-03 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +20.362% | 1 | 6 | -75.257% |
| 2026-03-02 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +3.039% | 3 | 5 | -70.219% |
| 2026-02-26 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -10.917% | 3 | 5 | -69.314% |
| 2026-02-17 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | 0.000% | 2 | 2 | -72.664% |