QQQ270319P00495000
QQQ Mar 19 2027 495.00 Put
optionOPRA
EODNov 5, 2026
6.61USD+102.761%(+3.35)407Vol671OI
QQQ270319P00495000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.7100 | 7.2700 | 4.7100 | 6.6100 | +102.761% | 407 | 325 | 0.000% |
| 2026-11-04 | 3.3000 | 3.5500 | 3.2600 | 3.2600 | -22.565% | 15 | 324 | +102.761% |
| 2026-11-03 | 4.3300 | 4.3300 | 4.2100 | 4.2100 | -7.269% | 18 | 329 | +57.007% |
| 2026-11-02 | 3.8000 | 4.5400 | 3.5600 | 4.5400 | +1.114% | 168 | 214 | +45.595% |
| 2026-10-30 | 3.8000 | 4.9800 | 3.8000 | 4.4900 | +45.779% | 67 | 215 | +47.216% |
| 2026-10-29 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +7.692% | 3 | 212 | +114.610% |
| 2026-10-28 | 2.9400 | 3.0300 | 2.7900 | 2.8600 | -11.728% | 21 | 211 | +131.119% |
| 2026-10-26 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -16.710% | 100 | 129 | +104.012% |
| 2026-10-22 | 3.3200 | 3.8900 | 3.3100 | 3.8900 | +25.890% | 30 | 113 | +69.923% |
| 2026-10-20 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -3.438% | 1 | 113 | +113.916% |
| 2026-10-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.832% | 6 | 110 | +106.563% |
| 2026-10-16 | 3.3200 | 3.5800 | 3.3200 | 3.5100 | +21.875% | 7 | 108 | +88.319% |
| 2026-10-15 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +3.597% | 2 | 106 | +129.514% |
| 2026-10-14 | 2.3900 | 2.7800 | 2.3900 | 2.7800 | +17.797% | 5 | 108 | +137.770% |
| 2026-10-13 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.279% | 1 | 107 | +180.085% |
| 2026-10-12 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -1.215% | 1 | 106 | +170.902% |
| 2026-10-07 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -8.519% | 1 | 106 | +167.611% |
| 2026-10-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -7.850% | 3 | 103 | +144.815% |
| 2026-09-25 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -7.862% | 1 | 104 | +125.597% |
| 2026-09-24 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | +5.648% | 4 | 103 | +107.862% |
| 2026-09-23 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +0.333% | 1 | 103 | +119.601% |
| 2026-09-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -17.808% | 1 | 102 | +120.333% |
| 2026-09-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -16.092% | 1 | 103 | +81.096% |
| 2026-09-16 | 4.4900 | 4.4900 | 4.3500 | 4.3500 | +20.499% | 5 | 101 | +51.954% |
| 2026-09-04 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -5.744% | 3 | 104 | +83.102% |
| 2026-09-03 | 3.7700 | 3.8300 | 3.7700 | 3.8300 | -11.954% | 2 | 104 | +72.585% |
| 2026-09-01 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -12.651% | 1 | 103 | +51.954% |
| 2026-08-25 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -35.907% | 1 | 103 | +32.731% |
| 2026-07-30 | 7.6200 | 7.7700 | 7.6200 | 7.7700 | -18.724% | 10 | 103 | -14.929% |
| 2026-07-29 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +8.636% | 2 | 104 | -30.858% |
| 2026-07-28 | 9.3000 | 9.3000 | 8.8000 | 8.8000 | -1.345% | 36 | 139 | -24.886% |
| 2026-07-27 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -4.189% | 1 | 138 | -25.897% |
| 2026-07-23 | 9.2900 | 9.3100 | 9.2900 | 9.3100 | +22.500% | 8 | 142 | -29.001% |
| 2026-07-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -13.043% | 1 | 143 | -13.026% |
| 2026-07-08 | 9.5000 | 9.5000 | 8.7400 | 8.7400 | +5.683% | 90 | 193 | -24.371% |
| 2026-07-02 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +4.551% | 1 | 194 | -20.073% |
| 2026-07-01 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +2.461% | 5 | 194 | -16.435% |
| 2026-06-30 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -24.165% | 19 | 213 | -14.378% |
| 2026-06-26 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -0.876% | 1 | 214 | -35.069% |
| 2026-06-25 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +2.700% | 1 | 234 | -35.638% |
| 2026-06-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.865% | 20 | 234 | -33.900% |
| 2026-06-23 | 10.1600 | 10.1900 | 10.1600 | 10.1900 | +24.877% | 3 | 235 | -35.132% |
| 2026-06-16 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +6.667% | 1 | 235 | -18.995% |
| 2026-06-15 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -24.257% | 2 | 235 | -13.595% |
| 2026-06-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +10.989% | 2 | 234 | -34.554% |
| 2026-06-08 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +19.580% | 1 | 233 | -27.363% |
| 2026-06-02 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -14.686% | 1 | 233 | -13.141% |
| 2026-05-20 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -3.359% | 1 | 233 | -25.897% |
| 2026-05-14 | 9.2300 | 9.2400 | 9.2300 | 9.2300 | -5.333% | 9 | 233 | -28.386% |
| 2026-05-12 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +5.405% | 2 | 244 | -32.205% |
| 2026-05-11 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.116% | 1 | 244 | -28.541% |
| 2026-05-08 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -11.682% | 2 | 247 | -30.053% |
| 2026-05-01 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.889% | 20 | 227 | -38.224% |
| 2026-04-30 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -10.997% | 2 | 227 | -41.244% |
| 2026-04-22 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -1.250% | 1 | 225 | -47.706% |
| 2026-04-17 | 13.0200 | 13.0200 | 12.7600 | 12.8000 | -8.571% | 24 | 226 | -48.359% |
| 2026-04-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.643% | 20 | 202 | -52.786% |
| 2026-04-15 | 14.3800 | 14.5400 | 14.3500 | 14.3800 | -10.125% | 80 | 182 | -54.033% |
| 2026-04-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.605% | 1 | 102 | -58.688% |
| 2026-04-10 | 16.8500 | 16.9500 | 16.8500 | 16.9500 | -7.377% | 40 | 103 | -61.003% |
| 2026-04-08 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -18.847% | 1 | 63 | -63.880% |
| 2026-04-07 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -5.846% | 1 | 64 | -70.687% |
| 2026-04-02 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +6.256% | 20 | 44 | -72.401% |
| 2026-04-01 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | -5.809% | 1 | 44 | -70.674% |
| 2026-03-31 | 26.1800 | 26.1800 | 23.8900 | 23.9300 | -15.561% | 38 | 44 | -72.378% |
| 2026-03-30 | 28.7900 | 28.7900 | 28.3400 | 28.3400 | +8.168% | 2 | 13 | -76.676% |
| 2026-03-27 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +12.882% | 1 | 12 | -74.771% |
| 2026-03-24 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | +11.694% | 3 | 11 | -71.521% |
| 2026-03-06 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | +2.871% | 1 | 8 | -68.191% |
| 2026-03-02 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +0.798% | 1 | 7 | -67.277% |
| 2026-02-27 | 20.0300 | 20.0400 | 20.0300 | 20.0400 | +5.696% | 3 | 6 | -67.016% |
| 2026-02-26 | 19.1500 | 19.1500 | 18.9600 | 18.9600 | -9.886% | 2 | 3 | -65.137% |
| 2026-02-23 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | +8.846% | 1 | 1 | -68.584% |
| 2026-02-20 | 19.4600 | 19.4600 | 19.3300 | 19.3300 | 0.000% | 2 | 1 | -65.804% |