QQQ270319P00430000
QQQ Mar 19 2027 430.00 Put
optionOPRA
EODNov 5, 2026
3.48USD+95.506%(+1.70)15Vol11,175OI
QQQ270319P00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.9600 | 3.6500 | 2.9600 | 3.4800 | +95.506% | 15 | 11,166 | 0.000% |
| 2026-11-04 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | -26.446% | 4 | 11,166 | +95.506% |
| 2026-11-02 | 2.0100 | 2.4200 | 2.0100 | 2.4200 | -5.469% | 2,002 | 11,354 | +43.802% |
| 2026-10-30 | 2.2300 | 2.5600 | 2.2300 | 2.5600 | +60.000% | 4 | 11,352 | +35.937% |
| 2026-10-29 | 1.6700 | 1.6700 | 1.5900 | 1.6000 | 0.000% | 9 | 11,344 | +117.500% |
| 2026-10-28 | 1.6200 | 1.7000 | 1.5800 | 1.6000 | -9.091% | 18 | 11,345 | +117.500% |
| 2026-10-27 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -2.762% | 1 | 11,345 | +97.727% |
| 2026-10-26 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -10.837% | 1 | 11,344 | +92.265% |
| 2026-10-23 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +3.046% | 1 | 11,345 | +71.429% |
| 2026-10-22 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +20.859% | 6 | 11,345 | +76.650% |
| 2026-10-20 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -1.212% | 6 | 11,346 | +113.497% |
| 2026-10-19 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | +26.923% | 427 | 11,024 | +110.909% |
| 2026-10-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +2.362% | 1 | 11,025 | +167.692% |
| 2026-10-09 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -3.053% | 1 | 11,025 | +174.016% |
| 2026-10-08 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.000% | 400 | 10,653 | +165.649% |
| 2026-10-06 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -6.429% | 1 | 10,653 | +165.649% |
| 2026-10-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -20.455% | 2 | 10,655 | +148.571% |
| 2026-09-24 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +4.142% | 2 | 10,653 | +97.727% |
| 2026-09-22 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 0.000% | 2 | 10,653 | +105.917% |
| 2026-09-21 | 1.7900 | 1.8000 | 1.6900 | 1.6900 | -20.283% | 5 | 10,652 | +105.917% |
| 2026-09-17 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -6.195% | 1 | 10,652 | +64.151% |
| 2026-09-16 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +0.893% | 1 | 10,651 | +53.982% |
| 2026-09-14 | 2.1500 | 2.2500 | 2.1500 | 2.2400 | +3.704% | 4,052 | 6,845 | +55.357% |
| 2026-09-11 | 2.0900 | 2.1600 | 2.0900 | 2.1600 | +2.857% | 25 | 6,845 | +61.111% |
| 2026-09-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +0.478% | 1,500 | 5,345 | +65.714% |
| 2026-09-03 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -9.524% | 1 | 5,345 | +66.507% |
| 2026-08-28 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -24.013% | 15 | 5,345 | +50.649% |
| 2026-08-20 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +12.593% | 1 | 5,344 | +14.474% |
| 2026-08-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.915% | 1 | 5,343 | +28.889% |
| 2026-08-12 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -7.566% | 1 | 5,343 | +23.843% |
| 2026-08-10 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -9.524% | 10 | 5,342 | +14.474% |
| 2026-08-04 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -25.664% | 1 | 5,343 | +3.571% |
| 2026-07-30 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -11.546% | 1 | 5,343 | -23.009% |
| 2026-07-29 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +4.286% | 50 | 5,297 | -31.898% |
| 2026-07-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 4 | 5,293 | -28.980% |
| 2026-07-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +16.822% | 1 | 5,293 | -30.400% |
| 2026-07-15 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -4.889% | 1 | 5,293 | -18.692% |
| 2026-07-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.216% | 1 | 5,294 | -22.667% |
| 2026-07-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.435% | 1 | 5,294 | -28.247% |
| 2026-07-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.883% | 5,000 | 309 | -24.348% |
| 2026-06-29 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -4.078% | 2 | 307 | -29.555% |
| 2026-06-26 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -11.664% | 20 | 287 | -32.427% |
| 2026-06-23 | 5.8300 | 5.8300 | 5.8200 | 5.8300 | +35.897% | 22 | 298 | -40.309% |
| 2026-06-15 | 4.4000 | 4.4900 | 4.2900 | 4.2900 | -7.343% | 3 | 297 | -18.881% |
| 2026-06-04 | 4.7000 | 4.7000 | 4.6300 | 4.6300 | -23.597% | 6 | 300 | -24.838% |
| 2026-05-04 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -3.349% | 1 | 300 | -42.574% |
| 2026-04-30 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -8.065% | 1 | 299 | -44.498% |
| 2026-04-24 | 7.0100 | 7.0100 | 6.8200 | 6.8200 | -3.808% | 3 | 299 | -48.974% |
| 2026-04-17 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -10.025% | 3 | 299 | -50.917% |
| 2026-04-14 | 7.9900 | 7.9900 | 7.8000 | 7.8800 | -10.353% | 20 | 299 | -55.838% |
| 2026-04-13 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -1.568% | 5 | 300 | -60.410% |
| 2026-04-10 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -7.748% | 1 | 295 | -61.030% |
| 2026-04-08 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -20.066% | 3 | 295 | -64.050% |
| 2026-04-01 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -7.345% | 3 | 295 | -71.263% |
| 2026-03-31 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -14.575% | 1 | 295 | -73.374% |
| 2026-03-30 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +3.870% | 1 | 295 | -77.255% |
| 2026-03-27 | 14.8800 | 15.1400 | 14.7300 | 14.7300 | +6.048% | 115 | 294 | -76.375% |
| 2026-03-26 | 13.2500 | 13.8900 | 13.2500 | 13.8900 | +16.429% | 404 | 241 | -74.946% |
| 2026-03-23 | 12.0100 | 12.0100 | 11.9300 | 11.9300 | -14.664% | 4 | 50 | -70.830% |
| 2026-03-20 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +5.669% | 15 | 47 | -75.107% |
| 2026-03-19 | 13.0300 | 13.2300 | 13.0300 | 13.2300 | +16.257% | 4 | 47 | -73.696% |
| 2026-03-17 | 11.2900 | 11.3800 | 11.2900 | 11.3800 | -10.955% | 2 | 45 | -69.420% |
| 2026-03-13 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +4.754% | 1 | 45 | -72.770% |
| 2026-03-12 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +9.221% | 5 | 45 | -71.475% |
| 2026-03-10 | 11.3500 | 11.3500 | 10.8900 | 11.1700 | -7.990% | 14 | 41 | -68.845% |
| 2026-03-03 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | +10.364% | 10 | 27 | -71.334% |
| 2026-02-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.070% | 1 | 17 | -68.364% |
| 2026-02-17 | 12.5200 | 12.5200 | 12.5100 | 12.5100 | +7.015% | 2 | 16 | -72.182% |
| 2026-02-13 | 11.6600 | 11.6900 | 11.6600 | 11.6900 | 0.000% | 15 | 15 | -70.231% |