QQQ270319P00485000
QQQ Mar 19 2027 485.00 Put
optionOPRA
EODNov 5, 2026
6.28USD+107.261%(+3.25)256Vol2,039OI
QQQ270319P00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.2000 | 6.7000 | 5.2000 | 6.2800 | +107.261% | 256 | 2,149 | 0.000% |
| 2026-11-04 | 3.1900 | 3.2400 | 3.0300 | 3.0300 | -24.250% | 232 | 1,935 | +107.261% |
| 2026-11-03 | 3.9300 | 4.0000 | 3.8900 | 4.0000 | +2.564% | 10 | 1,933 | +57.000% |
| 2026-11-02 | 3.4800 | 3.9000 | 3.4800 | 3.9000 | -9.722% | 2 | 1,933 | +61.026% |
| 2026-10-30 | 3.5000 | 4.4500 | 3.4700 | 4.3200 | +69.412% | 19 | 1,929 | +45.370% |
| 2026-10-28 | 2.7200 | 2.7600 | 2.5500 | 2.5500 | -14.716% | 22 | 1,929 | +146.275% |
| 2026-10-26 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +13.258% | 1 | 1,929 | +110.033% |
| 2026-10-21 | 2.7800 | 2.7800 | 2.6400 | 2.6400 | -3.297% | 12 | 1,934 | +137.879% |
| 2026-10-20 | 2.7700 | 2.8000 | 2.7300 | 2.7300 | +7.905% | 14 | 1,925 | +130.037% |
| 2026-10-16 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -4.528% | 1 | 1,926 | +148.221% |
| 2026-10-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.000% | 1 | 1,926 | +136.981% |
| 2026-10-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.072% | 1 | 1,925 | +151.200% |
| 2026-10-01 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | +1.091% | 10 | 1,925 | +125.899% |
| 2026-09-21 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -28.571% | 1 | 1,925 | +128.364% |
| 2026-09-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +10.000% | 1 | 1,924 | +63.117% |
| 2026-09-03 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | -6.166% | 2 | 1,924 | +79.429% |
| 2026-08-28 | 3.7900 | 3.8000 | 3.7100 | 3.7300 | -3.618% | 32 | 1,922 | +68.365% |
| 2026-08-27 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -12.443% | 1 | 1,921 | +62.274% |
| 2026-08-26 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -9.240% | 1 | 1,921 | +42.081% |
| 2026-08-11 | 4.8900 | 4.8900 | 4.8700 | 4.8700 | -30.725% | 2 | 1,921 | +28.953% |
| 2026-07-30 | 6.9300 | 7.0300 | 6.9300 | 7.0300 | -20.922% | 10 | 1,921 | -10.669% |
| 2026-07-28 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +5.833% | 3 | 1,921 | -29.359% |
| 2026-07-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.408% | 3 | 1,924 | -25.238% |
| 2026-07-17 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +15.291% | 1 | 1,923 | -26.291% |
| 2026-07-16 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +3.792% | 2 | 1,922 | -15.020% |
| 2026-07-15 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -11.553% | 5 | 1,917 | -11.798% |
| 2026-07-08 | 8.0700 | 8.0700 | 8.0400 | 8.0500 | -13.067% | 1,840 | 157 | -21.988% |
| 2026-06-23 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -6.370% | 2 | 159 | -32.181% |
| 2026-06-10 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +19.879% | 2 | 159 | -36.502% |
| 2026-06-05 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +24.247% | 1 | 159 | -23.879% |
| 2026-06-01 | 6.8200 | 6.8200 | 6.5200 | 6.6400 | -6.347% | 5 | 154 | -5.422% |
| 2026-05-28 | 7.1000 | 7.1000 | 7.0900 | 7.0900 | -3.668% | 2 | 154 | -11.425% |
| 2026-05-27 | 7.2200 | 7.3600 | 7.2200 | 7.3600 | -9.360% | 10 | 159 | -14.674% |
| 2026-05-20 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -9.677% | 14 | 188 | -22.660% |
| 2026-05-18 | 8.5800 | 8.9900 | 8.5800 | 8.9900 | -0.111% | 44 | 159 | -30.145% |
| 2026-05-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.758% | 5 | 159 | -30.222% |
| 2026-05-14 | 8.4900 | 8.5100 | 8.4900 | 8.5100 | -0.468% | 25 | 159 | -26.204% |
| 2026-05-08 | 8.7000 | 8.7000 | 8.5500 | 8.5500 | -7.267% | 11 | 143 | -26.550% |
| 2026-05-06 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -16.182% | 2 | 138 | -31.887% |
| 2026-04-29 | 11.5100 | 11.5100 | 11.0000 | 11.0000 | +0.182% | 12 | 140 | -42.909% |
| 2026-04-27 | 11.0000 | 11.0000 | 10.9800 | 10.9800 | -6.154% | 2 | 142 | -42.805% |
| 2026-04-17 | 12.0000 | 12.0000 | 11.7000 | 11.7000 | -8.594% | 4 | 142 | -46.325% |
| 2026-04-16 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -2.588% | 20 | 142 | -50.938% |
| 2026-04-15 | 12.8900 | 13.1400 | 12.8000 | 13.1400 | -15.769% | 22 | 122 | -52.207% |
| 2026-04-09 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.645% | 5 | 102 | -59.744% |
| 2026-04-08 | 15.5200 | 15.5400 | 15.5000 | 15.5000 | -24.794% | 4 | 102 | -59.484% |
| 2026-04-01 | 20.7200 | 20.7200 | 20.5800 | 20.6100 | -5.632% | 19 | 102 | -69.529% |
| 2026-03-31 | 23.7400 | 23.7400 | 21.8400 | 21.8400 | -16.546% | 20 | 93 | -71.245% |
| 2026-03-30 | 25.3800 | 26.1700 | 25.3800 | 26.1700 | +7.784% | 6 | 83 | -76.003% |
| 2026-03-27 | 24.1700 | 24.3100 | 24.1700 | 24.2800 | +4.027% | 10 | 83 | -74.135% |
| 2026-03-26 | 23.1100 | 23.3400 | 23.1100 | 23.3400 | +13.191% | 13 | 74 | -73.093% |
| 2026-03-25 | 20.5700 | 20.6300 | 20.5700 | 20.6200 | -2.965% | 40 | 61 | -69.544% |
| 2026-03-24 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +3.155% | 2 | 21 | -70.447% |
| 2026-03-20 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -3.195% | 2 | 19 | -69.515% |
| 2026-03-19 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | +11.239% | 1 | 20 | -70.489% |
| 2026-03-18 | 18.7500 | 19.1300 | 18.7500 | 19.1300 | -1.595% | 7 | 21 | -67.172% |
| 2026-03-12 | 19.0600 | 19.5100 | 19.0600 | 19.4400 | +7.940% | 4 | 15 | -67.695% |
| 2026-03-11 | 17.9900 | 18.0100 | 17.9900 | 18.0100 | -12.911% | 2 | 11 | -65.130% |
| 2026-03-09 | 21.5000 | 21.5000 | 20.6800 | 20.6800 | +18.851% | 5 | 9 | -69.632% |
| 2026-03-04 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -6.199% | 1 | 4 | -63.908% |
| 2026-02-17 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -2.778% | 1 | 3 | -66.146% |
| 2026-02-13 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | 0.000% | 2 | 2 | -67.086% |