QQQ270319P00470000
QQQ Mar 19 2027 470.00 Put
optionOPRA
EODNov 5, 2026
5.39USD+94.585%(+2.62)64Vol4,558OI
QQQ270319P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.0000 | 5.5500 | 4.0000 | 5.3900 | +94.585% | 64 | 4,457 | 0.000% |
| 2026-11-04 | 2.6600 | 2.8100 | 2.6600 | 2.7700 | -17.804% | 7 | 4,456 | +94.585% |
| 2026-11-03 | 3.4500 | 3.4500 | 3.3700 | 3.3700 | +20.789% | 12 | 4,447 | +59.941% |
| 2026-11-02 | 3.1100 | 3.1100 | 2.7900 | 2.7900 | -25.000% | 23 | 4,424 | +93.190% |
| 2026-10-30 | 2.8700 | 3.7900 | 2.8700 | 3.7200 | +59.657% | 67 | 4,368 | +44.892% |
| 2026-10-29 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +4.018% | 5 | 4,365 | +131.330% |
| 2026-10-28 | 2.3500 | 2.4000 | 2.2400 | 2.2400 | -11.811% | 23 | 4,367 | +140.625% |
| 2026-10-27 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -2.308% | 1 | 4,367 | +112.205% |
| 2026-10-26 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.035% | 2 | 4,367 | +107.308% |
| 2026-10-22 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +19.421% | 16 | 4,367 | +86.505% |
| 2026-10-20 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -13.571% | 13 | 4,355 | +122.727% |
| 2026-10-16 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | +29.630% | 2 | 4,355 | +92.500% |
| 2026-10-15 | 2.3700 | 2.3700 | 2.1600 | 2.1600 | +0.465% | 47 | 4,340 | +149.537% |
| 2026-10-14 | 1.8600 | 2.1500 | 1.8600 | 2.1500 | +15.591% | 9 | 4,362 | +150.698% |
| 2026-10-13 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -0.535% | 2 | 4,363 | +189.785% |
| 2026-10-12 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | -0.532% | 101 | 4,264 | +188.235% |
| 2026-10-09 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | -7.843% | 2 | 4,262 | +186.702% |
| 2026-10-08 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +5.155% | 1 | 4,261 | +164.216% |
| 2026-10-07 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -7.177% | 2 | 4,259 | +177.835% |
| 2026-10-02 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -15.385% | 8 | 4,251 | +157.895% |
| 2026-09-29 | 2.3400 | 2.4700 | 2.3200 | 2.4700 | -3.137% | 301 | 4,013 | +118.219% |
| 2026-09-24 | 2.5800 | 2.5800 | 2.5500 | 2.5500 | -12.371% | 2 | 4,013 | +111.373% |
| 2026-09-18 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | -1.356% | 12 | 4,016 | +85.223% |
| 2026-09-17 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.993% | 20 | 3,996 | +82.712% |
| 2026-09-11 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -0.331% | 1 | 3,996 | +79.070% |
| 2026-09-03 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | -5.625% | 3 | 3,998 | +78.477% |
| 2026-08-31 | 3.3900 | 3.3900 | 3.2000 | 3.2000 | -2.439% | 2 | 3,998 | +68.437% |
| 2026-08-28 | 3.2500 | 3.3200 | 3.2100 | 3.2800 | -23.721% | 26 | 3,999 | +64.329% |
| 2026-08-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +6.965% | 3 | 3,996 | +25.349% |
| 2026-08-21 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -10.667% | 700 | 3,304 | +34.080% |
| 2026-08-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.747% | 1 | 3,304 | +19.778% |
| 2026-08-05 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -18.938% | 2 | 3,302 | +17.686% |
| 2026-08-03 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.676% | 1 | 3,302 | -4.602% |
| 2026-07-31 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -7.276% | 1,500 | 1,802 | -10.017% |
| 2026-07-09 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +0.937% | 1 | 1,801 | -16.563% |
| 2026-06-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -18.054% | 2 | 1,803 | -15.781% |
| 2026-06-24 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +5.827% | 3 | 1,803 | -30.986% |
| 2026-06-05 | 7.1500 | 7.3800 | 7.1500 | 7.3800 | +22.795% | 3 | 1,804 | -26.965% |
| 2026-05-29 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -8.663% | 2 | 1,806 | -10.316% |
| 2026-05-27 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -8.864% | 10 | 1,806 | -18.085% |
| 2026-05-21 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -1.096% | 5 | 1,806 | -25.346% |
| 2026-05-20 | 7.4300 | 7.4300 | 7.3000 | 7.3000 | -3.947% | 2 | 1,804 | -26.164% |
| 2026-05-19 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.796% | 1 | 1,803 | -29.079% |
| 2026-05-14 | 7.4800 | 7.5400 | 7.4800 | 7.5400 | -5.750% | 102 | 1,803 | -28.515% |
| 2026-05-12 | 7.6200 | 8.0000 | 7.6200 | 8.0000 | +4.987% | 12 | 1,713 | -32.625% |
| 2026-05-08 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -5.693% | 1 | 1,713 | -29.265% |
| 2026-05-07 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -0.370% | 1 | 1,713 | -33.292% |
| 2026-05-06 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -4.250% | 3 | 1,712 | -33.539% |
| 2026-05-05 | 8.4100 | 8.4700 | 8.4100 | 8.4700 | -14.184% | 2 | 1,715 | -36.364% |
| 2026-04-28 | 9.9400 | 9.9400 | 9.8700 | 9.8700 | -4.730% | 7 | 1,715 | -45.390% |
| 2026-04-23 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +2.170% | 1 | 1,714 | -47.973% |
| 2026-04-22 | 10.3300 | 10.3300 | 10.1400 | 10.1400 | -2.687% | 2 | 1,715 | -46.844% |
| 2026-04-21 | 10.1500 | 10.4200 | 10.1500 | 10.4200 | -1.139% | 3 | 1,714 | -48.273% |
| 2026-04-20 | 10.5000 | 10.5400 | 10.5000 | 10.5400 | +5.190% | 2 | 1,714 | -48.861% |
| 2026-04-17 | 10.3600 | 10.3600 | 10.0200 | 10.0200 | -11.718% | 2 | 1,715 | -46.208% |
| 2026-04-14 | 11.6000 | 11.6100 | 11.3500 | 11.3500 | -11.328% | 3 | 1,714 | -52.511% |
| 2026-04-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -3.250% | 1 | 1,716 | -57.891% |
| 2026-04-10 | 13.3000 | 13.3000 | 13.2300 | 13.2300 | -7.027% | 2 | 1,715 | -59.259% |
| 2026-04-09 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -0.350% | 1 | 1,715 | -62.122% |
| 2026-04-08 | 13.7000 | 14.2800 | 13.7000 | 14.2800 | -15.603% | 2 | 1,715 | -62.255% |
| 2026-04-06 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | -5.843% | 1 | 1,716 | -68.144% |
| 2026-04-01 | 18.0400 | 18.0600 | 17.1900 | 17.9700 | -6.309% | 9 | 1,718 | -70.006% |
| 2026-03-31 | 20.6500 | 20.6500 | 19.1800 | 19.1800 | -13.213% | 4 | 1,718 | -71.898% |
| 2026-03-30 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -4.246% | 1 | 1,718 | -75.611% |
| 2026-03-27 | 21.5500 | 23.0800 | 21.4700 | 23.0800 | +15.342% | 6 | 1,719 | -76.646% |
| 2026-03-26 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | +7.465% | 1 | 1,715 | -73.063% |
| 2026-03-24 | 18.3900 | 18.6200 | 18.3900 | 18.6200 | +3.387% | 14 | 1,714 | -71.053% |
| 2026-03-23 | 17.4700 | 18.0100 | 16.8500 | 18.0100 | -4.709% | 90 | 1,701 | -70.072% |
| 2026-03-20 | 19.0800 | 19.0800 | 18.7300 | 18.9000 | +7.082% | 95 | 1,617 | -71.481% |
| 2026-03-19 | 18.6700 | 18.8200 | 17.1400 | 17.6500 | +9.900% | 12 | 1,526 | -69.462% |
| 2026-03-17 | 15.9000 | 16.1600 | 15.9000 | 16.0600 | -3.136% | 101 | 1,517 | -66.438% |
| 2026-03-16 | 17.6800 | 17.6800 | 16.5500 | 16.5800 | -10.668% | 387 | 1,428 | -67.491% |
| 2026-03-13 | 17.1000 | 18.5600 | 17.1000 | 18.5600 | +6.667% | 3 | 1,043 | -70.959% |
| 2026-03-12 | 17.1300 | 17.4600 | 17.0900 | 17.4000 | +18.690% | 1,015 | 1,040 | -69.023% |
| 2026-03-04 | 16.0000 | 16.0000 | 14.6600 | 14.6600 | -10.827% | 14 | 40 | -63.233% |
| 2026-03-03 | 17.8100 | 17.8100 | 16.2200 | 16.4400 | +4.713% | 18 | 37 | -67.214% |
| 2026-03-02 | 16.4400 | 16.4400 | 15.5900 | 15.7000 | +0.191% | 24 | 27 | -65.669% |
| 2026-02-27 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +7.846% | 1 | 14 | -65.603% |
| 2026-02-25 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -7.393% | 2 | 13 | -62.904% |
| 2026-02-24 | 15.9500 | 15.9500 | 15.6900 | 15.6900 | -5.139% | 12 | 13 | -65.647% |
| 2026-02-23 | 16.4300 | 16.6300 | 16.4300 | 16.5400 | +5.619% | 8 | 15 | -67.412% |
| 2026-02-20 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -3.512% | 2 | 14 | -65.581% |
| 2026-02-19 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +1.374% | 3 | 12 | -66.790% |
| 2026-02-18 | 15.2300 | 16.0100 | 15.2300 | 16.0100 | -8.410% | 7 | 10 | -66.334% |
| 2026-02-17 | 17.0200 | 17.4800 | 16.8600 | 17.4800 | +5.301% | 10 | 12 | -69.165% |
| 2026-02-13 | 16.2600 | 16.6000 | 16.2600 | 16.6000 | 0.000% | 2 | 2 | -67.530% |