QQQ270319P00505000
QQQ Mar 19 2027 505.00 Put
optionOPRA
EODNov 5, 2026
6.97USD+76.010%(+3.01)44Vol1,898OI
QQQ270319P00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.2300 | 7.8800 | 5.2300 | 6.9700 | +76.010% | 44 | 1,882 | 0.000% |
| 2026-11-04 | 3.9500 | 3.9600 | 3.6400 | 3.9600 | -19.512% | 95 | 1,805 | +76.010% |
| 2026-11-03 | 4.7800 | 4.9200 | 4.6800 | 4.9200 | +1.863% | 23 | 1,782 | +41.667% |
| 2026-11-02 | 3.9500 | 4.8600 | 3.8700 | 4.8300 | +3.871% | 117 | 1,680 | +44.306% |
| 2026-10-30 | 4.2300 | 5.4300 | 4.2100 | 4.6500 | +50.485% | 134 | 1,700 | +49.892% |
| 2026-10-28 | 3.3400 | 3.3400 | 3.0900 | 3.0900 | -6.364% | 22 | 1,695 | +125.566% |
| 2026-10-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -7.821% | 1 | 1,695 | +111.212% |
| 2026-10-26 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +12.934% | 10 | 1,690 | +94.693% |
| 2026-10-21 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -3.647% | 2 | 1,689 | +119.874% |
| 2026-10-19 | 3.3400 | 3.4200 | 3.2600 | 3.2900 | -16.497% | 55 | 1,645 | +111.854% |
| 2026-10-16 | 3.8400 | 4.1900 | 3.6500 | 3.9400 | +32.215% | 31 | 1,636 | +76.904% |
| 2026-10-15 | 3.3900 | 3.3900 | 2.9600 | 2.9800 | -2.932% | 28 | 1,634 | +133.893% |
| 2026-10-14 | 3.1000 | 3.1400 | 2.9900 | 3.0700 | +18.077% | 24 | 1,632 | +127.036% |
| 2026-10-09 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +3.586% | 1 | 1,632 | +168.077% |
| 2026-10-06 | 2.6400 | 2.6400 | 2.5100 | 2.5100 | -8.727% | 2 | 1,632 | +177.689% |
| 2026-10-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -4.181% | 5 | 1,627 | +153.455% |
| 2026-10-02 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -8.599% | 1 | 1,627 | +142.857% |
| 2026-09-22 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -1.875% | 3 | 1,631 | +121.975% |
| 2026-09-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -17.738% | 1 | 1,630 | +117.812% |
| 2026-09-18 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | -16.344% | 2 | 1,628 | +79.177% |
| 2026-09-16 | 4.4500 | 4.6500 | 4.4500 | 4.6500 | +1.087% | 2 | 1,626 | +49.892% |
| 2026-09-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.505% | 1 | 1,626 | +51.522% |
| 2026-09-14 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | +8.189% | 1,401 | 1,644 | +59.862% |
| 2026-09-04 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -3.357% | 3 | 1,644 | +72.953% |
| 2026-09-03 | 4.1500 | 4.2000 | 4.1500 | 4.1700 | -13.125% | 4 | 1,645 | +67.146% |
| 2026-09-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -18.506% | 1 | 1,645 | +45.208% |
| 2026-08-19 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +13.487% | 2 | 1,646 | +18.336% |
| 2026-08-13 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -5.808% | 2 | 1,647 | +34.297% |
| 2026-08-12 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -6.133% | 3 | 1,647 | +26.497% |
| 2026-08-11 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +1.033% | 1 | 1,647 | +18.739% |
| 2026-08-10 | 5.8200 | 5.8200 | 5.8100 | 5.8100 | -7.188% | 6 | 1,644 | +19.966% |
| 2026-08-06 | 6.2900 | 6.2900 | 6.2500 | 6.2600 | +0.482% | 3 | 1,642 | +11.342% |
| 2026-08-05 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -1.735% | 1 | 1,642 | +11.878% |
| 2026-08-04 | 6.6500 | 6.6500 | 6.3400 | 6.3400 | -25.848% | 7 | 1,636 | +9.937% |
| 2026-07-30 | 8.4000 | 8.5500 | 8.4000 | 8.5500 | -18.571% | 15 | 1,641 | -18.480% |
| 2026-07-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.740% | 2 | 1,641 | -33.619% |
| 2026-07-28 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +0.196% | 19 | 1,660 | -31.800% |
| 2026-07-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +10.749% | 1 | 1,661 | -31.667% |
| 2026-07-20 | 9.2100 | 9.2200 | 9.2100 | 9.2100 | +9.382% | 5 | 1,656 | -24.321% |
| 2026-07-14 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -0.941% | 1 | 1,657 | -17.221% |
| 2026-07-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -11.550% | 2 | 1,677 | -18.000% |
| 2026-07-08 | 9.6000 | 9.6100 | 9.6000 | 9.6100 | -0.928% | 40 | 1,697 | -27.471% |
| 2026-07-07 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +1.358% | 1 | 1,697 | -28.144% |
| 2026-07-02 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +11.930% | 3 | 1,694 | -27.168% |
| 2026-06-30 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -16.094% | 16 | 1,678 | -18.480% |
| 2026-06-26 | 10.8500 | 10.8500 | 10.1900 | 10.1900 | +2.929% | 3 | 1,679 | -31.600% |
| 2026-06-25 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -10.891% | 2 | 1,678 | -29.596% |
| 2026-06-23 | 11.2300 | 11.2300 | 10.9700 | 11.1100 | +21.288% | 7 | 1,681 | -37.264% |
| 2026-06-22 | 8.8300 | 9.2400 | 8.8300 | 9.1600 | -0.435% | 7 | 1,676 | -23.908% |
| 2026-06-18 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +11.650% | 5 | 1,676 | -24.239% |
| 2026-06-15 | 8.0500 | 8.2400 | 8.0200 | 8.2400 | -17.186% | 8 | 1,672 | -15.413% |
| 2026-06-11 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -14.372% | 1 | 1,671 | -29.950% |
| 2026-06-10 | 11.5800 | 11.6200 | 11.5100 | 11.6200 | -0.853% | 24 | 1,662 | -40.017% |
| 2026-06-09 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +34.868% | 2 | 1,661 | -40.529% |
| 2026-05-27 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +0.579% | 4 | 1,661 | -19.793% |
| 2026-05-26 | 8.5900 | 8.7100 | 8.5600 | 8.6400 | -4.000% | 13 | 1,666 | -19.329% |
| 2026-05-22 | 9.1100 | 9.1100 | 9.0000 | 9.0000 | -3.640% | 8 | 1,661 | -22.556% |
| 2026-05-21 | 9.8000 | 9.8000 | 9.3400 | 9.3400 | -5.561% | 11 | 1,671 | -25.375% |
| 2026-05-20 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -6.256% | 9 | 1,672 | -29.525% |
| 2026-05-18 | 10.3500 | 10.6000 | 10.3500 | 10.5500 | +5.289% | 3 | 1,671 | -33.934% |
| 2026-05-14 | 10.0000 | 10.0200 | 10.0000 | 10.0200 | -4.389% | 11 | 1,671 | -30.439% |
| 2026-05-13 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +1.256% | 4 | 1,677 | -33.492% |
| 2026-05-12 | 10.6600 | 10.8300 | 10.3500 | 10.3500 | +4.970% | 19 | 1,677 | -32.657% |
| 2026-05-11 | 9.9700 | 9.9700 | 9.8600 | 9.8600 | -18.512% | 13 | 1,677 | -29.310% |
| 2026-05-04 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +3.596% | 20 | 1,651 | -42.397% |
| 2026-05-01 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -13.481% | 2 | 1,633 | -40.325% |
| 2026-04-29 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +2.662% | 1 | 1,633 | -48.370% |
| 2026-04-27 | 13.3800 | 13.3800 | 13.1500 | 13.1500 | -6.539% | 3 | 1,633 | -46.996% |
| 2026-04-17 | 14.5900 | 14.5900 | 14.0100 | 14.0700 | -8.099% | 22 | 1,631 | -50.462% |
| 2026-04-16 | 14.9800 | 15.3100 | 14.9800 | 15.3100 | -0.196% | 25 | 1,610 | -54.474% |
| 2026-04-15 | 15.6500 | 15.9000 | 15.3400 | 15.3400 | -2.603% | 79 | 1,585 | -54.563% |
| 2026-04-14 | 16.2900 | 16.2900 | 15.7500 | 15.7500 | -14.865% | 3 | 1,519 | -55.746% |
| 2026-04-10 | 18.1900 | 18.5000 | 18.1600 | 18.5000 | -0.538% | 26 | 1,521 | -62.324% |
| 2026-04-09 | 19.6500 | 19.6500 | 18.6000 | 18.6000 | -3.975% | 2 | 1,505 | -62.527% |
| 2026-04-08 | 19.4700 | 19.4700 | 19.3700 | 19.3700 | -23.890% | 5 | 1,505 | -64.017% |
| 2026-04-07 | 25.4300 | 25.4800 | 25.3900 | 25.4500 | +3.708% | 40 | 1,501 | -72.613% |
| 2026-04-02 | 26.2400 | 26.2400 | 24.5400 | 24.5400 | +0.574% | 22 | 1,451 | -71.597% |
| 2026-04-01 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -6.728% | 2 | 1,451 | -71.434% |
| 2026-03-31 | 26.4500 | 26.4500 | 26.1600 | 26.1600 | -16.073% | 1,416 | 1,449 | -73.356% |
| 2026-03-30 | 31.1700 | 31.1700 | 31.1700 | 31.1700 | +12.935% | 1 | 34 | -77.639% |
| 2026-03-26 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +13.861% | 3 | 34 | -74.746% |
| 2026-03-25 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | -3.040% | 1 | 33 | -71.246% |
| 2026-03-13 | 23.9500 | 25.0000 | 23.9500 | 25.0000 | +4.822% | 18 | 33 | -72.120% |
| 2026-03-12 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +9.959% | 1 | 22 | -70.776% |
| 2026-03-11 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -1.633% | 1 | 23 | -67.865% |
| 2026-03-10 | 21.5700 | 22.1500 | 21.5700 | 22.0500 | -12.639% | 4 | 24 | -68.390% |
| 2026-03-09 | 24.5900 | 25.2400 | 24.5900 | 25.2400 | +6.184% | 5 | 27 | -72.385% |
| 2026-03-06 | 22.9500 | 23.9600 | 22.9500 | 23.7700 | +6.116% | 13 | 22 | -70.677% |
| 2026-03-03 | 23.0500 | 23.0500 | 22.2300 | 22.4000 | +3.512% | 7 | 11 | -68.884% |
| 2026-03-02 | 22.0100 | 22.0100 | 21.6400 | 21.6400 | 0.000% | 5 | 4 | -67.791% |