QQQ270319P00440000
QQQ Mar 19 2027 440.00 Put
optionOPRA
EODNov 5, 2026
3.85USD+97.436%(+1.90)60Vol491OI
QQQ270319P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.2200 | 4.1100 | 2.2200 | 3.8500 | +97.436% | 60 | 486 | 0.000% |
| 2026-11-04 | 2.1100 | 2.1100 | 1.9500 | 1.9500 | -15.584% | 5 | 488 | +97.436% |
| 2026-11-02 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -16.906% | 1 | 487 | +66.667% |
| 2026-10-30 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | +61.628% | 3 | 487 | +38.489% |
| 2026-10-28 | 1.7900 | 1.8300 | 1.7200 | 1.7200 | -13.568% | 20 | 482 | +123.837% |
| 2026-10-26 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | +12.429% | 2 | 481 | +93.467% |
| 2026-10-19 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -17.290% | 1 | 480 | +117.514% |
| 2026-10-16 | 1.6300 | 2.1400 | 1.6300 | 2.1400 | +37.179% | 4 | 477 | +79.907% |
| 2026-10-14 | 1.4500 | 1.5600 | 1.4500 | 1.5600 | +14.706% | 11 | 471 | +146.795% |
| 2026-10-13 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -6.849% | 1 | 471 | +183.088% |
| 2026-10-12 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.098% | 2 | 469 | +163.699% |
| 2026-10-09 | 1.4500 | 1.5400 | 1.4300 | 1.4300 | -12.805% | 19 | 461 | +169.231% |
| 2026-10-02 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -3.529% | 1 | 461 | +134.756% |
| 2026-10-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -6.077% | 1 | 462 | +126.471% |
| 2026-09-29 | 1.7900 | 1.8800 | 1.7900 | 1.8100 | -3.209% | 6 | 462 | +112.707% |
| 2026-09-25 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -4.103% | 11 | 462 | +105.882% |
| 2026-09-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +4.839% | 9 | 462 | +97.436% |
| 2026-09-21 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -19.130% | 1 | 462 | +106.989% |
| 2026-09-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.730% | 1 | 462 | +67.391% |
| 2026-09-15 | 2.4100 | 2.5200 | 2.4100 | 2.5200 | +4.132% | 2 | 460 | +52.778% |
| 2026-09-14 | 2.5700 | 2.5700 | 2.4200 | 2.4200 | +6.608% | 20 | 470 | +59.091% |
| 2026-09-04 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -7.347% | 1 | 470 | +69.604% |
| 2026-09-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -27.083% | 2 | 470 | +57.143% |
| 2026-08-19 | 3.3600 | 3.3700 | 3.3000 | 3.3600 | +9.804% | 6 | 468 | +14.583% |
| 2026-08-17 | 2.9400 | 3.0600 | 2.9400 | 3.0600 | -28.000% | 52 | 416 | +25.817% |
| 2026-08-03 | 4.2700 | 4.2700 | 4.2500 | 4.2500 | -14.141% | 12 | 410 | -9.412% |
| 2026-07-30 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.440% | 2 | 412 | -22.222% |
| 2026-07-28 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +3.187% | 2 | 411 | -25.676% |
| 2026-07-13 | 4.7600 | 5.0200 | 4.7600 | 5.0200 | +5.462% | 7 | 410 | -23.307% |
| 2026-07-09 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -13.924% | 1 | 411 | -19.118% |
| 2026-07-07 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -4.655% | 1 | 412 | -30.380% |
| 2026-06-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +7.011% | 9 | 412 | -33.621% |
| 2026-06-17 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +13.389% | 1 | 413 | -28.967% |
| 2026-06-15 | 4.5000 | 4.8500 | 4.5000 | 4.7800 | -21.252% | 11 | 413 | -19.456% |
| 2026-06-09 | 6.9400 | 6.9400 | 6.0700 | 6.0700 | -2.568% | 2 | 414 | -36.573% |
| 2026-06-05 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +23.857% | 1 | 415 | -38.202% |
| 2026-06-04 | 4.9900 | 5.1100 | 4.9900 | 5.0300 | +1.616% | 35 | 425 | -23.459% |
| 2026-06-03 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | +0.610% | 6 | 423 | -22.222% |
| 2026-05-29 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -21.656% | 1 | 423 | -21.748% |
| 2026-05-19 | 6.1500 | 7.1300 | 6.1500 | 6.2800 | +6.621% | 11 | 422 | -38.694% |
| 2026-05-14 | 5.8000 | 5.8900 | 5.8000 | 5.8900 | -6.061% | 149 | 422 | -34.635% |
| 2026-05-06 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -2.184% | 1 | 427 | -38.596% |
| 2026-05-05 | 10.2100 | 10.2100 | 6.4100 | 6.4100 | -18.344% | 6 | 427 | -39.938% |
| 2026-04-22 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -7.320% | 1 | 427 | -50.955% |
| 2026-04-16 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +0.713% | 22 | 426 | -54.545% |
| 2026-04-15 | 8.5600 | 8.8000 | 8.4100 | 8.4100 | -14.533% | 26 | 426 | -54.221% |
| 2026-04-13 | 10.2100 | 10.2100 | 9.8400 | 9.8400 | -0.304% | 5 | 402 | -60.874% |
| 2026-04-10 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -7.843% | 2 | 402 | -60.993% |
| 2026-04-09 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 0.000% | 1 | 400 | -64.052% |
| 2026-04-08 | 10.6400 | 10.9000 | 10.4900 | 10.7100 | -17.297% | 1,000 | 1,399 | -64.052% |
| 2026-04-01 | 13.3500 | 13.3500 | 12.9500 | 12.9500 | -10.566% | 17 | 1,038 | -70.270% |
| 2026-03-31 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -16.301% | 1 | 1,038 | -73.412% |
| 2026-03-27 | 16.7500 | 17.3000 | 16.7500 | 17.3000 | +11.974% | 3 | 1,038 | -77.746% |
| 2026-03-26 | 14.7300 | 15.4500 | 14.7300 | 15.4500 | +8.269% | 26 | 1,036 | -75.081% |
| 2026-03-24 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +3.481% | 4 | 1,012 | -73.020% |
| 2026-03-23 | 14.0100 | 14.0100 | 13.7900 | 13.7900 | -1.500% | 7 | 1,012 | -72.081% |
| 2026-03-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.781% | 2 | 1,005 | -72.500% |
| 2026-03-19 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +4.493% | 3 | 1,007 | -71.460% |
| 2026-03-18 | 12.5600 | 13.1800 | 11.1800 | 12.9100 | +6.168% | 1,004 | 1,004 | -70.178% |
| 2026-03-11 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -0.246% | 2 | 17 | -68.339% |
| 2026-03-10 | 12.2000 | 12.2000 | 12.1900 | 12.1900 | -10.302% | 3 | 17 | -68.417% |
| 2026-03-09 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | +5.512% | 2 | 15 | -71.670% |
| 2026-03-06 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +0.704% | 1 | 13 | -70.109% |
| 2026-03-03 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | +6.583% | 2 | 12 | -69.898% |
| 2026-02-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 10 | 10 | -67.917% |