QQQ270319P00460000
QQQ Mar 19 2027 460.00 Put
optionOPRA
EODNov 5, 2026
4.85USD+110.870%(+2.55)29Vol1,116OI
QQQ270319P00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.4100 | 5.0700 | 3.9800 | 4.8500 | +110.870% | 29 | 1,285 | 0.000% |
| 2026-11-04 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | -13.858% | 3 | 1,284 | +110.870% |
| 2026-11-02 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -20.772% | 6 | 1,284 | +81.648% |
| 2026-10-30 | 3.0000 | 3.4500 | 3.0000 | 3.3700 | +57.477% | 11 | 1,280 | +43.917% |
| 2026-10-29 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +4.902% | 5 | 1,277 | +126.636% |
| 2026-10-28 | 2.1800 | 2.1900 | 2.0400 | 2.0400 | -4.673% | 23 | 1,277 | +137.745% |
| 2026-10-27 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -6.550% | 3 | 1,274 | +126.636% |
| 2026-10-26 | 2.6900 | 2.6900 | 2.2900 | 2.2900 | -17.329% | 4 | 1,276 | +111.790% |
| 2026-10-22 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +28.241% | 4 | 1,273 | +75.090% |
| 2026-10-21 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +0.465% | 1 | 1,273 | +124.537% |
| 2026-10-20 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -15.686% | 1 | 1,272 | +125.581% |
| 2026-10-16 | 1.9600 | 2.5500 | 1.9600 | 2.5500 | +25.000% | 4 | 1,272 | +90.196% |
| 2026-10-15 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.513% | 1 | 1,271 | +137.745% |
| 2026-10-14 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +18.452% | 1 | 1,270 | +143.719% |
| 2026-10-13 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -2.890% | 1 | 1,270 | +188.690% |
| 2026-10-09 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -0.575% | 1 | 1,270 | +180.347% |
| 2026-10-06 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -13.000% | 1 | 1,269 | +178.736% |
| 2026-10-01 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 1 | 1,270 | +142.500% |
| 2026-09-29 | 2.1700 | 2.2000 | 2.1500 | 2.2000 | 0.000% | 301 | 1,081 | +120.455% |
| 2026-09-21 | 2.3200 | 2.3200 | 2.2000 | 2.2000 | -15.385% | 4 | 1,082 | +120.455% |
| 2026-09-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 3 | 1,079 | +86.538% |
| 2026-09-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.172% | 1 | 1,080 | +76.364% |
| 2026-09-15 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -10.217% | 5 | 1,080 | +67.241% |
| 2026-09-14 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +24.231% | 5 | 1,075 | +50.155% |
| 2026-09-04 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | -10.653% | 3 | 1,074 | +86.538% |
| 2026-08-31 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -33.103% | 1 | 1,075 | +66.667% |
| 2026-08-04 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -23.009% | 4 | 1,071 | +11.494% |
| 2026-07-15 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -3.912% | 1 | 1,071 | -14.159% |
| 2026-07-06 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -22.016% | 1 | 1,070 | -17.517% |
| 2026-06-23 | 7.5500 | 7.5500 | 7.5400 | 7.5400 | +18.553% | 4 | 1,070 | -35.676% |
| 2026-06-22 | 5.9000 | 6.3600 | 5.9000 | 6.3600 | +12.367% | 10 | 1,065 | -23.742% |
| 2026-06-15 | 5.7000 | 5.7000 | 5.6600 | 5.6600 | -19.488% | 4 | 1,065 | -14.311% |
| 2026-06-12 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -11.349% | 5 | 1,065 | -31.010% |
| 2026-06-10 | 8.4000 | 8.4000 | 7.9300 | 7.9300 | +12.323% | 5 | 1,062 | -38.840% |
| 2026-06-09 | 6.6100 | 7.0600 | 6.6100 | 7.0600 | +19.864% | 4 | 1,062 | -31.303% |
| 2026-06-03 | 5.9300 | 5.9300 | 5.7500 | 5.8900 | +9.276% | 11 | 1,062 | -17.657% |
| 2026-06-01 | 5.5200 | 5.5700 | 5.2700 | 5.3900 | -6.908% | 6 | 1,057 | -10.019% |
| 2026-05-28 | 5.6800 | 5.8000 | 5.5900 | 5.7900 | -16.810% | 9 | 1,058 | -16.235% |
| 2026-05-19 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -3.064% | 1 | 1,057 | -30.316% |
| 2026-05-15 | 7.3000 | 7.3000 | 7.1800 | 7.1800 | +3.309% | 2 | 1,059 | -32.451% |
| 2026-05-14 | 6.8800 | 6.9500 | 6.8800 | 6.9500 | -2.933% | 111 | 1,059 | -30.216% |
| 2026-05-12 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +5.294% | 1 | 1,087 | -32.263% |
| 2026-05-11 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -3.272% | 1 | 1,087 | -28.676% |
| 2026-05-08 | 7.0200 | 7.0300 | 7.0200 | 7.0300 | -4.093% | 2 | 1,087 | -31.010% |
| 2026-05-06 | 7.4000 | 7.4000 | 7.1700 | 7.3300 | -17.362% | 39 | 1,086 | -33.834% |
| 2026-04-29 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -9.119% | 1 | 1,086 | -45.321% |
| 2026-04-21 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -2.204% | 1 | 1,087 | -50.307% |
| 2026-04-16 | 10.1000 | 10.1000 | 9.9800 | 9.9800 | -4.314% | 2 | 1,087 | -51.403% |
| 2026-04-14 | 10.7100 | 10.7100 | 10.4300 | 10.4300 | -14.156% | 24 | 1,088 | -53.500% |
| 2026-04-10 | 11.7500 | 12.1500 | 11.7300 | 12.1500 | -1.858% | 6 | 1,090 | -60.082% |
| 2026-04-09 | 12.3200 | 12.3800 | 12.3200 | 12.3800 | -1.746% | 2 | 1,089 | -60.824% |
| 2026-04-08 | 12.2500 | 12.6000 | 11.3300 | 12.6000 | -25.267% | 9 | 1,089 | -61.508% |
| 2026-04-07 | 15.4300 | 16.9000 | 15.4300 | 16.8600 | +7.526% | 11 | 1,095 | -71.234% |
| 2026-04-02 | 17.1000 | 17.1000 | 15.6800 | 15.6800 | -2.488% | 72 | 1,095 | -69.069% |
| 2026-04-01 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | -6.998% | 1 | 1,095 | -69.838% |
| 2026-03-31 | 19.0000 | 19.0000 | 17.1300 | 17.2900 | -18.635% | 179 | 1,096 | -71.949% |
| 2026-03-30 | 19.4300 | 21.2500 | 19.4300 | 21.2500 | +2.163% | 458 | 947 | -77.176% |
| 2026-03-27 | 20.2800 | 20.8000 | 20.2800 | 20.8000 | +11.230% | 6 | 497 | -76.683% |
| 2026-03-26 | 17.8500 | 18.7000 | 17.8200 | 18.7000 | +15.718% | 476 | 495 | -74.064% |
| 2026-03-25 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | -7.339% | 1 | 36 | -69.988% |
| 2026-03-24 | 17.4000 | 17.4400 | 17.4000 | 17.4400 | +0.519% | 3 | 36 | -72.190% |
| 2026-03-20 | 17.3700 | 17.3700 | 17.3500 | 17.3500 | +20.822% | 2 | 34 | -72.046% |
| 2026-03-11 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -1.170% | 1 | 34 | -66.226% |
| 2026-03-10 | 14.9900 | 14.9900 | 14.5300 | 14.5300 | -2.286% | 11 | 35 | -66.621% |
| 2026-03-09 | 17.0100 | 17.0100 | 14.8600 | 14.8700 | -6.830% | 14 | 42 | -67.384% |
| 2026-03-06 | 15.9100 | 15.9600 | 15.4600 | 15.9600 | +15.820% | 21 | 40 | -69.612% |
| 2026-03-05 | 13.6300 | 13.7800 | 13.6300 | 13.7800 | +2.913% | 7 | 29 | -64.804% |
| 2026-03-04 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -15.733% | 10 | 22 | -63.779% |
| 2026-03-03 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +10.042% | 11 | 13 | -69.478% |
| 2026-02-13 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | 0.000% | 2 | 2 | -66.413% |