QQQ270319P00445000
QQQ Mar 19 2027 445.00 Put
optionOPRA
EODNov 5, 2026
4.31USD+84.979%(+1.98)54Vol450OI
QQQ270319P00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.7300 | 4.3100 | 2.7300 | 4.3100 | +84.979% | 54 | 420 | 0.000% |
| 2026-11-04 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 0.000% | 3 | 419 | +84.979% |
| 2026-11-02 | 2.3800 | 2.3800 | 2.3300 | 2.3300 | -19.097% | 3 | 419 | +84.979% |
| 2026-10-30 | 2.3000 | 2.9500 | 2.3000 | 2.8800 | +56.522% | 5 | 417 | +49.653% |
| 2026-10-28 | 1.8600 | 1.9100 | 1.7800 | 1.8400 | -3.158% | 20 | 415 | +134.239% |
| 2026-10-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -8.654% | 1 | 415 | +126.842% |
| 2026-10-26 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -13.693% | 2 | 413 | +107.212% |
| 2026-10-22 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +25.521% | 10 | 423 | +78.838% |
| 2026-10-20 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +33.333% | 3 | 421 | +124.479% |
| 2026-10-13 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | -2.041% | 3 | 420 | +199.306% |
| 2026-10-12 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | -2.649% | 38 | 382 | +193.197% |
| 2026-10-09 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | -5.625% | 2 | 380 | +185.430% |
| 2026-10-07 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | +3.226% | 2 | 379 | +169.375% |
| 2026-10-06 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.899% | 2 | 380 | +178.065% |
| 2026-10-05 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -8.671% | 125 | 255 | +172.785% |
| 2026-10-02 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +1.170% | 3 | 258 | +149.133% |
| 2026-09-30 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -10.937% | 5 | 253 | +152.047% |
| 2026-09-29 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +0.524% | 2 | 255 | +124.479% |
| 2026-09-28 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -16.228% | 3 | 255 | +125.654% |
| 2026-09-04 | 2.3200 | 2.3200 | 2.2300 | 2.2800 | -33.138% | 40 | 249 | +89.035% |
| 2026-08-10 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -29.106% | 1 | 249 | +26.393% |
| 2026-07-31 | 4.8400 | 4.8400 | 4.8100 | 4.8100 | +4.793% | 30 | 219 | -10.395% |
| 2026-07-01 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -30.769% | 1 | 219 | -6.100% |
| 2026-06-23 | 6.6000 | 6.6400 | 6.6000 | 6.6300 | +30.000% | 4 | 216 | -34.992% |
| 2026-06-15 | 5.0100 | 5.1000 | 4.9800 | 5.1000 | -10.526% | 10 | 219 | -15.490% |
| 2026-06-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +8.987% | 1 | 220 | -24.386% |
| 2026-06-04 | 5.3100 | 5.3100 | 5.2300 | 5.2300 | -2.425% | 6 | 217 | -17.591% |
| 2026-05-27 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -16.899% | 1 | 216 | -19.590% |
| 2026-05-15 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +5.049% | 1 | 217 | -33.178% |
| 2026-05-14 | 6.0600 | 6.1400 | 6.0600 | 6.1400 | -3.155% | 126 | 217 | -29.805% |
| 2026-05-12 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +2.093% | 10 | 91 | -32.019% |
| 2026-05-08 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -5.766% | 1 | 91 | -30.596% |
| 2026-05-06 | 6.5800 | 6.6600 | 6.5800 | 6.5900 | -18.642% | 47 | 91 | -34.598% |
| 2026-04-28 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | +5.882% | 15 | 65 | -46.790% |
| 2026-04-24 | 7.8500 | 7.8500 | 7.6500 | 7.6500 | -7.609% | 26 | 66 | -43.660% |
| 2026-04-23 | 8.2500 | 8.2800 | 8.2500 | 8.2800 | +2.985% | 2 | 69 | -47.947% |
| 2026-04-22 | 8.0700 | 8.0700 | 8.0400 | 8.0400 | -2.663% | 2 | 68 | -46.393% |
| 2026-04-20 | 8.2400 | 8.2600 | 8.2400 | 8.2600 | +2.609% | 11 | 78 | -47.821% |
| 2026-04-17 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -7.151% | 25 | 67 | -46.460% |
| 2026-04-16 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -2.034% | 10 | 42 | -50.288% |
| 2026-04-15 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -3.490% | 1 | 33 | -51.299% |
| 2026-04-14 | 9.2400 | 9.2400 | 9.1700 | 9.1700 | -13.491% | 5 | 32 | -52.999% |
| 2026-04-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -23.244% | 4 | 37 | -59.340% |
| 2026-04-07 | 13.8200 | 13.8200 | 13.8100 | 13.8100 | -1.708% | 2 | 37 | -68.791% |
| 2026-04-01 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -20.261% | 2 | 35 | -69.324% |
| 2026-03-30 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | +10.056% | 5 | 33 | -75.539% |
| 2026-03-26 | 16.0300 | 16.0300 | 16.0100 | 16.0100 | +9.508% | 3 | 28 | -73.079% |
| 2026-03-24 | 14.4800 | 14.6200 | 14.4800 | 14.6200 | +7.976% | 14 | 25 | -70.520% |
| 2026-03-18 | 13.5000 | 13.5400 | 13.5000 | 13.5400 | -8.883% | 2 | 14 | -68.168% |
| 2026-03-13 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +5.390% | 6 | 14 | -70.996% |
| 2026-03-12 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -1.330% | 1 | 8 | -69.433% |
| 2026-03-03 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | +17.035% | 4 | 7 | -69.839% |
| 2026-02-26 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -8.881% | 1 | 3 | -64.701% |
| 2026-02-17 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 0.000% | 2 | 2 | -67.836% |