QQQ270319P00490000
QQQ Mar 19 2027 490.00 Put
optionOPRA
EODNov 5, 2026
6.98USD+104.692%(+3.57)204Vol3,156OI
QQQ270319P00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.8200 | 7.0000 | 3.8200 | 6.9800 | +104.692% | 204 | 3,207 | 0.000% |
| 2026-11-04 | 3.3700 | 3.4100 | 3.3400 | 3.4100 | -16.422% | 7 | 3,206 | +104.692% |
| 2026-11-03 | 4.1300 | 4.1300 | 4.0500 | 4.0800 | -4.000% | 50 | 3,206 | +71.078% |
| 2026-11-02 | 4.1400 | 4.2500 | 4.1400 | 4.2500 | -5.765% | 4 | 3,206 | +64.235% |
| 2026-10-30 | 3.6300 | 4.6900 | 3.6300 | 4.5100 | +67.658% | 19 | 3,206 | +54.767% |
| 2026-10-28 | 2.8500 | 2.8800 | 2.6900 | 2.6900 | -10.927% | 21 | 3,207 | +159.480% |
| 2026-10-27 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -17.711% | 1 | 3,206 | +131.126% |
| 2026-10-23 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -0.272% | 2 | 3,208 | +90.191% |
| 2026-10-22 | 3.5000 | 3.6800 | 3.4200 | 3.6800 | +38.868% | 54 | 3,155 | +89.674% |
| 2026-10-21 | 2.8600 | 2.8600 | 2.6500 | 2.6500 | -23.851% | 3 | 3,155 | +163.396% |
| 2026-10-16 | 2.5900 | 3.4800 | 2.5900 | 3.4800 | +20.415% | 14 | 3,144 | +100.575% |
| 2026-10-15 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +30.769% | 42 | 3,146 | +141.522% |
| 2026-10-13 | 2.2000 | 2.2500 | 2.2000 | 2.2100 | -1.778% | 205 | 2,960 | +215.837% |
| 2026-10-12 | 2.2500 | 2.3000 | 2.2500 | 2.2500 | -2.174% | 43 | 2,949 | +210.222% |
| 2026-10-09 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | -2.128% | 50 | 2,975 | +203.478% |
| 2026-10-07 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.893% | 50 | 2,925 | +197.021% |
| 2026-10-05 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | -15.088% | 1,835 | 1,910 | +188.430% |
| 2026-09-25 | 2.8700 | 2.9500 | 2.8300 | 2.8500 | +4.015% | 8 | 1,904 | +144.912% |
| 2026-09-23 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | -1.083% | 18 | 1,904 | +154.745% |
| 2026-09-22 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -6.102% | 1 | 1,903 | +151.986% |
| 2026-09-21 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | -29.762% | 8 | 1,903 | +136.610% |
| 2026-09-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +12.299% | 20 | 1,903 | +66.190% |
| 2026-09-09 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | +4.469% | 12 | 1,902 | +86.631% |
| 2026-09-04 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -1.648% | 9 | 1,902 | +94.972% |
| 2026-09-03 | 3.6100 | 3.6600 | 3.6100 | 3.6400 | -4.462% | 4 | 1,900 | +91.758% |
| 2026-08-31 | 4.0500 | 4.0500 | 3.8100 | 3.8100 | -5.224% | 51 | 1,849 | +83.202% |
| 2026-08-28 | 3.9100 | 4.0200 | 3.8700 | 4.0200 | +2.030% | 33 | 1,851 | +73.632% |
| 2026-08-27 | 4.1000 | 4.1000 | 3.9400 | 3.9400 | -11.261% | 9 | 1,854 | +77.157% |
| 2026-08-26 | 4.5500 | 4.6600 | 4.4400 | 4.4400 | -10.303% | 35 | 1,820 | +57.207% |
| 2026-08-21 | 5.0200 | 5.0200 | 4.8900 | 4.9500 | +3.556% | 213 | 2,018 | +41.010% |
| 2026-08-14 | 4.7700 | 4.8100 | 4.7500 | 4.7800 | -14.947% | 15 | 2,017 | +46.025% |
| 2026-08-04 | 5.3700 | 5.8200 | 5.3700 | 5.6200 | -20.284% | 42 | 2,057 | +24.199% |
| 2026-08-03 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.342% | 1 | 2,057 | -0.993% |
| 2026-07-30 | 8.0500 | 8.0500 | 7.2700 | 7.3700 | -17.654% | 11 | 2,057 | -5.292% |
| 2026-07-29 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +2.520% | 3 | 2,055 | -22.011% |
| 2026-07-27 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -0.795% | 1 | 2,055 | -20.046% |
| 2026-07-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +0.571% | 4 | 2,051 | -20.682% |
| 2026-07-23 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -0.568% | 300 | 2,150 | -20.229% |
| 2026-07-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +18.439% | 40 | 2,110 | -20.682% |
| 2026-07-15 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +4.208% | 18 | 2,097 | -6.057% |
| 2026-07-10 | 7.2000 | 7.2000 | 7.1300 | 7.1300 | -15.119% | 306 | 2,197 | -2.104% |
| 2026-07-08 | 8.5700 | 8.5700 | 8.4000 | 8.4000 | +14.911% | 40 | 2,237 | -16.905% |
| 2026-07-01 | 7.3000 | 7.3100 | 7.3000 | 7.3100 | +0.412% | 20 | 2,257 | -4.514% |
| 2026-06-30 | 7.3500 | 7.3900 | 7.2800 | 7.2800 | -20.175% | 23 | 2,274 | -4.121% |
| 2026-06-26 | 9.5000 | 9.5000 | 9.1200 | 9.1200 | -8.065% | 2 | 2,276 | -23.465% |
| 2026-06-25 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -2.650% | 1 | 2,296 | -29.637% |
| 2026-06-24 | 9.6000 | 10.1900 | 9.6000 | 10.1900 | +4.406% | 21 | 2,296 | -31.501% |
| 2026-06-23 | 9.4400 | 10.0500 | 9.4300 | 9.7600 | +21.848% | 6 | 2,296 | -28.484% |
| 2026-06-22 | 8.1500 | 8.1500 | 8.0100 | 8.0100 | -1.476% | 370 | 2,296 | -12.859% |
| 2026-06-16 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +10.763% | 1 | 2,295 | -14.145% |
| 2026-06-15 | 7.6500 | 7.6500 | 7.0200 | 7.3400 | -18.535% | 77 | 2,339 | -4.905% |
| 2026-06-12 | 9.0000 | 9.1000 | 8.5500 | 9.0100 | -11.493% | 83 | 2,267 | -22.531% |
| 2026-06-11 | 10.1600 | 10.1800 | 10.1600 | 10.1800 | +42.179% | 14 | 2,267 | -31.434% |
| 2026-06-01 | 7.0400 | 7.1600 | 7.0400 | 7.1600 | -7.613% | 43 | 2,227 | -2.514% |
| 2026-05-27 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.840% | 5 | 2,227 | -9.935% |
| 2026-05-26 | 7.7200 | 7.7200 | 7.6100 | 7.6100 | -4.277% | 4 | 2,225 | -8.279% |
| 2026-05-22 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -14.424% | 1 | 2,225 | -12.201% |
| 2026-05-18 | 9.2700 | 9.2900 | 9.1800 | 9.2900 | -3.430% | 6 | 2,225 | -24.865% |
| 2026-05-15 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +8.701% | 1 | 2,225 | -27.443% |
| 2026-05-14 | 8.7900 | 8.8500 | 8.7900 | 8.8500 | -1.338% | 86 | 2,225 | -21.130% |
| 2026-05-13 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +2.397% | 2 | 2,188 | -22.185% |
| 2026-05-11 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -2.667% | 1 | 2,188 | -20.320% |
| 2026-05-08 | 9.1800 | 9.1800 | 9.0000 | 9.0000 | -4.357% | 51 | 2,188 | -22.444% |
| 2026-05-07 | 9.6300 | 9.6300 | 9.4100 | 9.4100 | -2.081% | 2 | 2,141 | -25.824% |
| 2026-05-06 | 9.5900 | 9.6100 | 9.5900 | 9.6100 | -5.320% | 3 | 2,140 | -27.367% |
| 2026-05-05 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.976% | 1 | 2,139 | -31.232% |
| 2026-05-01 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -4.740% | 20 | 2,118 | -31.902% |
| 2026-04-30 | 10.9100 | 10.9100 | 10.7600 | 10.7600 | -9.958% | 6 | 2,118 | -35.130% |
| 2026-04-28 | 12.1200 | 12.1200 | 11.9500 | 11.9500 | +4.825% | 6 | 2,118 | -41.590% |
| 2026-04-24 | 11.4600 | 11.4800 | 11.4000 | 11.4000 | -5.785% | 9 | 2,115 | -38.772% |
| 2026-04-17 | 12.3000 | 12.3000 | 12.0900 | 12.1000 | -8.541% | 4 | 2,108 | -42.314% |
| 2026-04-16 | 13.2900 | 13.8400 | 13.2300 | 13.2300 | -0.825% | 63 | 2,107 | -47.241% |
| 2026-04-15 | 13.7200 | 13.7200 | 13.3400 | 13.3400 | -3.052% | 22 | 2,047 | -47.676% |
| 2026-04-14 | 14.0400 | 14.0400 | 13.7400 | 13.7600 | -14.214% | 28 | 2,025 | -49.273% |
| 2026-04-10 | 16.1000 | 16.1500 | 15.9900 | 16.0400 | -0.743% | 101 | 2,026 | -56.484% |
| 2026-04-09 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | -7.710% | 1 | 1,925 | -56.807% |
| 2026-04-08 | 16.3900 | 17.5100 | 16.3900 | 17.5100 | -18.822% | 6 | 1,925 | -60.137% |
| 2026-04-07 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | +5.528% | 1 | 1,925 | -67.640% |
| 2026-04-06 | 20.4400 | 20.4400 | 20.4400 | 20.4400 | -4.974% | 2 | 1,925 | -65.851% |
| 2026-04-02 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | +1.462% | 400 | 1,525 | -67.550% |
| 2026-04-01 | 21.7500 | 21.9400 | 21.2000 | 21.2000 | -7.302% | 408 | 1,525 | -67.075% |
| 2026-03-31 | 24.8100 | 26.0600 | 22.8200 | 22.8700 | -18.554% | 35 | 1,125 | -69.480% |
| 2026-03-30 | 27.4000 | 28.0800 | 27.4000 | 28.0800 | +7.958% | 212 | 1,112 | -75.142% |
| 2026-03-27 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | +7.568% | 10 | 901 | -73.164% |
| 2026-03-26 | 23.4200 | 24.1800 | 23.4200 | 24.1800 | +12.938% | 121 | 911 | -71.133% |
| 2026-03-25 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | -3.602% | 10 | 804 | -67.398% |
| 2026-03-24 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | +6.523% | 1 | 794 | -68.573% |
| 2026-03-23 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -12.652% | 14 | 793 | -66.523% |
| 2026-03-20 | 22.8700 | 23.8700 | 22.6000 | 23.8700 | +5.948% | 31 | 779 | -70.758% |
| 2026-03-19 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | +17.773% | 1 | 779 | -69.019% |
| 2026-03-17 | 19.1100 | 19.1300 | 19.1100 | 19.1300 | +3.742% | 18 | 778 | -63.513% |
| 2026-03-10 | 18.8000 | 18.8000 | 18.4400 | 18.4400 | -9.341% | 2 | 760 | -62.148% |
| 2026-03-06 | 19.7500 | 20.3400 | 19.7500 | 20.3400 | +9.120% | 3 | 759 | -65.683% |
| 2026-03-02 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | -3.669% | 750 | 757 | -62.554% |
| 2026-02-17 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -3.635% | 1 | 20 | -63.928% |
| 2026-02-13 | 19.3500 | 20.0800 | 19.2700 | 20.0800 | 0.000% | 20 | 20 | -65.239% |