QQQ270319P00475000
QQQ Mar 19 2027 475.00 Put
optionOPRA
EODNov 5, 2026
5.98USD+102.712%(+3.03)46Vol4,290OI
QQQ270319P00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.4000 | 5.9800 | 4.4000 | 5.9800 | +102.712% | 46 | 4,273 | 0.000% |
| 2026-11-04 | 2.8900 | 2.9600 | 2.8900 | 2.9500 | -19.178% | 6 | 4,272 | +102.712% |
| 2026-11-02 | 3.1300 | 3.6500 | 3.0900 | 3.6500 | -7.828% | 17 | 4,257 | +63.836% |
| 2026-10-30 | 3.1800 | 4.0300 | 3.1300 | 3.9600 | +52.308% | 23 | 4,254 | +51.010% |
| 2026-10-29 | 2.5100 | 2.6000 | 2.4900 | 2.6000 | +9.244% | 1,506 | 4,253 | +130.000% |
| 2026-10-28 | 2.4400 | 2.5000 | 2.3300 | 2.3800 | -10.861% | 1,523 | 3,757 | +151.261% |
| 2026-10-26 | 2.7900 | 2.7900 | 2.6700 | 2.6700 | -12.171% | 5 | 3,759 | +123.970% |
| 2026-10-22 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | +22.581% | 31 | 3,760 | +96.711% |
| 2026-10-21 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -1.195% | 13 | 3,752 | +141.129% |
| 2026-10-20 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -13.448% | 6 | 3,752 | +138.247% |
| 2026-10-16 | 2.2800 | 2.9000 | 2.2800 | 2.9000 | +15.538% | 3 | 3,753 | +106.207% |
| 2026-10-15 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +10.573% | 1 | 3,752 | +138.247% |
| 2026-10-14 | 2.0800 | 2.2700 | 2.0800 | 2.2700 | +17.617% | 12 | 3,743 | +163.436% |
| 2026-10-12 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -9.813% | 5 | 3,743 | +209.845% |
| 2026-10-08 | 2.0100 | 2.1400 | 2.0100 | 2.1400 | +8.629% | 2 | 3,743 | +179.439% |
| 2026-10-06 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -6.190% | 1 | 3,742 | +203.553% |
| 2026-10-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.667% | 5 | 3,742 | +184.762% |
| 2026-10-01 | 2.5500 | 2.5500 | 2.5000 | 2.5200 | +2.024% | 109 | 3,742 | +137.302% |
| 2026-09-29 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -7.836% | 5 | 3,742 | +142.105% |
| 2026-09-24 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +10.288% | 8 | 3,742 | +123.134% |
| 2026-09-22 | 2.4700 | 2.4700 | 2.4300 | 2.4300 | -18.182% | 2 | 3,743 | +146.091% |
| 2026-09-18 | 2.9600 | 3.0400 | 2.9600 | 2.9700 | -6.897% | 7 | 3,745 | +101.347% |
| 2026-09-08 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -18.205% | 1 | 3,744 | +87.461% |
| 2026-08-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -12.752% | 20 | 3,744 | +53.333% |
| 2026-08-19 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | -1.758% | 100 | 3,719 | +33.781% |
| 2026-08-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +9.639% | 5 | 3,719 | +31.429% |
| 2026-08-14 | 4.1200 | 4.1500 | 4.1200 | 4.1500 | +0.973% | 30 | 3,724 | +44.096% |
| 2026-08-12 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -8.869% | 4 | 3,724 | +45.499% |
| 2026-08-11 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +2.036% | 1 | 3,724 | +32.594% |
| 2026-08-07 | 4.5200 | 4.6600 | 4.4200 | 4.4200 | -7.724% | 1,215 | 2,530 | +35.294% |
| 2026-08-05 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -4.200% | 1 | 2,529 | +24.843% |
| 2026-08-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -11.504% | 5 | 2,529 | +19.600% |
| 2026-08-03 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | -18.470% | 7 | 2,523 | +5.841% |
| 2026-07-30 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -13.375% | 1 | 2,522 | -13.709% |
| 2026-07-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.302% | 1 | 2,523 | -25.250% |
| 2026-07-23 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +16.036% | 1 | 2,523 | -22.034% |
| 2026-07-21 | 6.7400 | 6.7400 | 6.6100 | 6.6100 | +1.692% | 9 | 2,515 | -9.531% |
| 2026-07-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 1 | 2,515 | -8.000% |
| 2026-07-10 | 6.7100 | 6.7100 | 6.4500 | 6.4500 | -13.190% | 21 | 2,515 | -7.287% |
| 2026-07-02 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +11.562% | 11 | 2,515 | -19.515% |
| 2026-06-30 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -3.338% | 10 | 2,515 | -10.210% |
| 2026-06-29 | 6.9300 | 6.9300 | 6.8900 | 6.8900 | -2.821% | 22 | 2,493 | -13.208% |
| 2026-06-16 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +8.909% | 1,000 | 1,493 | -15.656% |
| 2026-06-15 | 6.5200 | 6.5200 | 6.5100 | 6.5100 | -15.124% | 2 | 1,493 | -8.141% |
| 2026-06-11 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +20.219% | 5 | 1,495 | -22.034% |
| 2026-06-02 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +2.408% | 5 | 1,495 | -6.270% |
| 2026-06-01 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -6.175% | 1 | 1,494 | -4.013% |
| 2026-05-27 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -7.906% | 5 | 1,496 | -9.940% |
| 2026-05-21 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -4.630% | 1 | 1,497 | -17.060% |
| 2026-05-20 | 7.5800 | 7.5800 | 7.5600 | 7.5600 | -7.011% | 5 | 1,501 | -20.899% |
| 2026-05-18 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -0.974% | 1 | 1,501 | -26.445% |
| 2026-05-15 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +6.623% | 1 | 1,501 | -27.162% |
| 2026-05-14 | 7.8200 | 7.8500 | 7.7000 | 7.7000 | -1.408% | 56 | 1,501 | -22.338% |
| 2026-05-13 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +1.825% | 2 | 1,499 | -23.431% |
| 2026-05-11 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -9.015% | 1 | 1,499 | -22.034% |
| 2026-05-07 | 8.3300 | 8.4300 | 8.3300 | 8.4300 | +0.119% | 9 | 1,498 | -29.063% |
| 2026-05-06 | 8.5100 | 8.5100 | 8.4200 | 8.4200 | -4.318% | 114 | 1,491 | -28.979% |
| 2026-05-05 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.977% | 5 | 1,546 | -32.045% |
| 2026-05-04 | 9.1300 | 9.1300 | 9.0700 | 9.0700 | +0.332% | 2 | 1,551 | -34.068% |
| 2026-05-01 | 9.0100 | 9.0400 | 9.0100 | 9.0400 | -3.830% | 3 | 1,553 | -33.850% |
| 2026-04-30 | 9.5500 | 9.5500 | 9.4000 | 9.4000 | -6.931% | 67 | 1,553 | -36.383% |
| 2026-04-24 | 10.2800 | 10.2800 | 10.1000 | 10.1000 | -9.821% | 8 | 1,551 | -40.792% |
| 2026-04-23 | 10.6300 | 11.2000 | 10.4000 | 11.2000 | +5.561% | 3 | 1,544 | -46.607% |
| 2026-04-22 | 10.6800 | 10.8600 | 10.6100 | 10.6100 | -4.586% | 3 | 1,543 | -43.638% |
| 2026-04-21 | 11.1400 | 11.1700 | 11.1200 | 11.1200 | +4.120% | 18 | 1,561 | -46.223% |
| 2026-04-20 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -0.187% | 5 | 1,561 | -44.007% |
| 2026-04-17 | 10.7800 | 10.8300 | 10.5200 | 10.7000 | -8.859% | 39 | 1,566 | -44.112% |
| 2026-04-15 | 11.9700 | 11.9700 | 11.7400 | 11.7400 | -1.921% | 13 | 1,564 | -49.063% |
| 2026-04-14 | 11.8400 | 11.9700 | 11.8400 | 11.9700 | -12.050% | 15 | 1,574 | -50.042% |
| 2026-04-10 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -4.692% | 3 | 1,588 | -56.062% |
| 2026-04-09 | 14.2000 | 14.2800 | 14.2000 | 14.2800 | -1.788% | 2 | 1,588 | -58.123% |
| 2026-04-08 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | -22.038% | 1 | 1,587 | -58.872% |
| 2026-04-07 | 19.1900 | 19.2800 | 18.6500 | 18.6500 | +6.450% | 7 | 1,587 | -67.936% |
| 2026-04-06 | 17.6100 | 17.6100 | 17.5200 | 17.5200 | -5.756% | 16 | 1,587 | -65.868% |
| 2026-04-02 | 18.3600 | 18.5900 | 18.3600 | 18.5900 | +0.324% | 2 | 1,572 | -67.832% |
| 2026-04-01 | 19.0100 | 19.0100 | 17.9700 | 18.5300 | -25.761% | 31 | 1,572 | -67.728% |
| 2026-03-30 | 22.3500 | 24.9600 | 22.3500 | 24.9600 | +5.673% | 34 | 1,572 | -76.042% |
| 2026-03-27 | 22.1000 | 23.6200 | 21.7800 | 23.6200 | +11.153% | 133 | 1,563 | -74.682% |
| 2026-03-26 | 20.5000 | 21.2500 | 20.4700 | 21.2500 | +14.247% | 6 | 1,518 | -71.859% |
| 2026-03-25 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -5.102% | 1 | 1,523 | -67.849% |
| 2026-03-24 | 19.5300 | 19.6000 | 19.5300 | 19.6000 | +4.589% | 15 | 1,522 | -69.490% |
| 2026-03-23 | 18.1500 | 18.7400 | 18.0800 | 18.7400 | -10.335% | 1,111 | 1,522 | -68.090% |
| 2026-03-20 | 19.6700 | 20.9000 | 19.4400 | 20.9000 | +15.661% | 137 | 433 | -71.388% |
| 2026-03-18 | 17.5100 | 18.0700 | 17.5100 | 18.0700 | +7.881% | 14 | 307 | -66.906% |
| 2026-03-17 | 16.7600 | 16.7900 | 16.7100 | 16.7500 | -3.403% | 150 | 303 | -64.299% |
| 2026-03-12 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | +4.144% | 2 | 250 | -65.513% |
| 2026-03-11 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +0.120% | 1 | 248 | -64.084% |
| 2026-03-10 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -7.250% | 1 | 249 | -64.041% |
| 2026-03-06 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | +12.414% | 15 | 249 | -66.648% |
| 2026-03-05 | 16.0000 | 16.0000 | 15.9500 | 15.9500 | -13.032% | 200 | 234 | -62.508% |
| 2026-03-03 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | +8.457% | 2 | 39 | -67.394% |
| 2026-03-02 | 17.1200 | 17.1200 | 16.8500 | 16.9100 | +0.895% | 15 | 37 | -64.636% |
| 2026-02-27 | 16.9800 | 16.9800 | 16.6700 | 16.7600 | +9.328% | 14 | 30 | -64.320% |
| 2026-02-25 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -8.804% | 1 | 15 | -60.992% |
| 2026-02-17 | 18.6200 | 18.6200 | 16.8100 | 16.8100 | 0.000% | 16 | 15 | -64.426% |