QQQ270319P00465000
QQQ Mar 19 2027 465.00 Put
optionOPRA
EODNov 5, 2026
4.80USD+95.918%(+2.35)188Vol2,871OI
QQQ270319P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.3300 | 5.5300 | 4.0000 | 4.8000 | +95.918% | 188 | 3,085 | 0.000% |
| 2026-11-04 | 2.5400 | 2.5400 | 2.4300 | 2.4500 | -24.615% | 59 | 3,026 | +95.918% |
| 2026-11-02 | 2.6600 | 3.2500 | 2.6600 | 3.2500 | -6.877% | 23 | 3,025 | +47.692% |
| 2026-10-30 | 2.8900 | 3.6000 | 2.8900 | 3.4900 | +45.417% | 17 | 3,021 | +37.536% |
| 2026-10-29 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +10.092% | 4 | 3,021 | +100.000% |
| 2026-10-28 | 2.2300 | 2.2800 | 2.1100 | 2.1800 | -2.242% | 22 | 3,020 | +120.183% |
| 2026-10-27 | 2.3800 | 2.3800 | 2.2300 | 2.2300 | -19.784% | 550 | 2,664 | +115.247% |
| 2026-10-23 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -4.138% | 1 | 2,664 | +72.662% |
| 2026-10-22 | 2.6600 | 2.9000 | 2.6600 | 2.9000 | +6.227% | 3 | 2,663 | +65.517% |
| 2026-10-16 | 2.0900 | 2.7300 | 2.0900 | 2.7300 | +45.989% | 2 | 2,664 | +75.824% |
| 2026-10-14 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +6.857% | 1 | 2,663 | +156.684% |
| 2026-10-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.130% | 1 | 2,664 | +174.286% |
| 2026-10-09 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -21.333% | 1 | 2,664 | +171.186% |
| 2026-09-29 | 2.2700 | 2.3000 | 2.2500 | 2.2500 | -1.316% | 300 | 2,378 | +113.333% |
| 2026-09-28 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -2.146% | 4 | 2,374 | +110.526% |
| 2026-09-21 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -14.338% | 1 | 2,373 | +106.009% |
| 2026-09-18 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -1.449% | 4 | 2,375 | +76.471% |
| 2026-09-17 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -9.508% | 1 | 2,375 | +73.913% |
| 2026-09-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -11.337% | 1 | 2,374 | +57.377% |
| 2026-09-14 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +11.327% | 4 | 2,370 | +39.535% |
| 2026-08-28 | 3.1600 | 3.1900 | 3.0700 | 3.0900 | -32.826% | 26 | 2,367 | +55.340% |
| 2026-08-04 | 4.6500 | 4.7100 | 4.5700 | 4.6000 | -9.804% | 225 | 2,150 | +4.348% |
| 2026-08-03 | 5.1800 | 5.1900 | 5.0800 | 5.1000 | -15.702% | 462 | 1,689 | -5.882% |
| 2026-07-30 | 6.2300 | 6.2700 | 6.0000 | 6.0500 | -0.493% | 1,646 | 66 | -20.661% |
| 2026-06-30 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -8.846% | 2 | 66 | -21.053% |
| 2026-06-29 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -6.056% | 4 | 66 | -28.036% |
| 2026-06-25 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -9.439% | 1 | 65 | -32.394% |
| 2026-06-23 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +26.452% | 1 | 66 | -38.776% |
| 2026-06-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +4.553% | 1 | 67 | -22.581% |
| 2026-06-15 | 5.9600 | 5.9600 | 5.9300 | 5.9300 | -19.100% | 2 | 66 | -19.056% |
| 2026-06-11 | 7.7900 | 7.7900 | 7.3300 | 7.3300 | -6.026% | 6 | 63 | -34.516% |
| 2026-06-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +27.036% | 2 | 63 | -38.462% |
| 2026-06-04 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -15.076% | 5 | 58 | -21.824% |
| 2026-05-14 | 7.2100 | 7.2300 | 7.2100 | 7.2300 | -1.364% | 36 | 58 | -33.610% |
| 2026-05-08 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -3.042% | 1 | 33 | -34.516% |
| 2026-05-07 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -18.710% | 12 | 33 | -36.508% |
| 2026-04-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.584% | 1 | 42 | -48.387% |
| 2026-04-22 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.431% | 1 | 43 | -51.269% |
| 2026-04-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.579% | 1 | 42 | -52.941% |
| 2026-04-16 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -3.413% | 1 | 42 | -54.155% |
| 2026-04-15 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +0.092% | 28 | 41 | -55.720% |
| 2026-04-14 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -10.644% | 8 | 45 | -55.679% |
| 2026-04-13 | 12.2300 | 12.2300 | 12.1200 | 12.1200 | -3.657% | 4 | 45 | -60.396% |
| 2026-04-10 | 12.2700 | 12.5800 | 12.2700 | 12.5800 | -26.000% | 2 | 43 | -61.844% |
| 2026-04-02 | 17.3100 | 17.9500 | 17.0000 | 17.0000 | +1.010% | 23 | 46 | -71.765% |
| 2026-04-01 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | -7.222% | 2 | 46 | -71.480% |
| 2026-03-31 | 19.9100 | 19.9100 | 18.1400 | 18.1400 | -13.701% | 15 | 44 | -73.539% |
| 2026-03-30 | 21.2100 | 21.2100 | 21.0200 | 21.0200 | +9.593% | 25 | 35 | -77.165% |
| 2026-03-26 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | +16.951% | 1 | 11 | -74.974% |
| 2026-03-19 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +3.015% | 10 | 10 | -70.732% |
| 2026-03-12 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | 0.000% | 2 | 2 | -69.849% |