QQQ270319P00510000
QQQ Mar 19 2027 510.00 Put
optionOPRA
EODNov 5, 2026
7.18USD+90.451%(+3.41)517Vol12,678OI
QQQ270319P00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.2000 | 8.4600 | 5.2000 | 7.1800 | +90.451% | 517 | 12,476 | 0.000% |
| 2026-11-04 | 4.1600 | 4.1600 | 3.7700 | 3.7700 | -26.796% | 296 | 12,201 | +90.451% |
| 2026-11-03 | 5.0100 | 5.1500 | 4.9500 | 5.1500 | +1.980% | 24 | 12,200 | +39.417% |
| 2026-11-02 | 4.5500 | 5.1500 | 4.5300 | 5.0500 | +4.124% | 18 | 12,200 | +42.178% |
| 2026-10-30 | 4.5000 | 5.7000 | 4.4700 | 4.8500 | +38.571% | 63 | 12,206 | +48.041% |
| 2026-10-29 | 3.5500 | 3.5500 | 3.4800 | 3.5000 | +7.362% | 10 | 12,205 | +105.143% |
| 2026-10-28 | 3.4700 | 3.4700 | 3.2600 | 3.2600 | -4.956% | 20 | 12,204 | +120.245% |
| 2026-10-27 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -8.777% | 1 | 12,203 | +109.329% |
| 2026-10-26 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | -16.071% | 11 | 12,211 | +90.957% |
| 2026-10-22 | 3.7500 | 4.4800 | 3.7500 | 4.4800 | +28.367% | 17 | 12,210 | +60.268% |
| 2026-10-20 | 3.4800 | 3.6700 | 3.4600 | 3.4900 | +2.047% | 20 | 12,212 | +105.731% |
| 2026-10-19 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -17.788% | 11 | 12,223 | +109.942% |
| 2026-10-16 | 3.3800 | 4.3800 | 3.3800 | 4.1600 | +32.484% | 29 | 12,222 | +72.596% |
| 2026-10-15 | 3.3100 | 3.3700 | 3.1300 | 3.1400 | -1.258% | 26 | 12,225 | +128.662% |
| 2026-10-14 | 2.8500 | 3.3200 | 2.8500 | 3.1800 | +18.216% | 8,450 | 3,802 | +125.786% |
| 2026-10-13 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -6.597% | 30 | 3,772 | +166.914% |
| 2026-10-05 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -19.553% | 3 | 3,775 | +149.306% |
| 2026-09-29 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +5.294% | 1 | 3,774 | +100.559% |
| 2026-09-21 | 3.6400 | 3.6400 | 3.4000 | 3.4000 | -19.048% | 4 | 3,776 | +111.176% |
| 2026-09-17 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -9.287% | 4 | 3,776 | +70.952% |
| 2026-09-14 | 4.5500 | 4.6300 | 4.5500 | 4.6300 | +5.950% | 2 | 3,775 | +55.076% |
| 2026-09-11 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -13.121% | 1 | 3,774 | +64.302% |
| 2026-09-10 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +11.038% | 1 | 3,774 | +42.744% |
| 2026-09-09 | 4.5600 | 4.5600 | 4.5300 | 4.5300 | +2.955% | 2 | 3,774 | +58.499% |
| 2026-09-08 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.774% | 2 | 3,774 | +63.182% |
| 2026-09-04 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | -3.417% | 4 | 3,772 | +69.340% |
| 2026-09-03 | 4.3300 | 4.3900 | 4.3300 | 4.3900 | -12.024% | 3 | 3,770 | +63.554% |
| 2026-08-31 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -12.456% | 3 | 3,769 | +43.888% |
| 2026-08-26 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -2.564% | 5 | 3,774 | +25.965% |
| 2026-08-25 | 5.8600 | 5.8600 | 5.8500 | 5.8500 | -0.847% | 20 | 3,772 | +22.735% |
| 2026-08-24 | 6.1500 | 6.1500 | 5.9000 | 5.9000 | -6.498% | 3 | 3,773 | +21.695% |
| 2026-08-19 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -1.097% | 1 | 3,774 | +13.788% |
| 2026-08-18 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +16.850% | 1 | 3,775 | +12.539% |
| 2026-08-13 | 5.4500 | 5.5000 | 5.4300 | 5.4600 | -3.873% | 8 | 3,776 | +31.502% |
| 2026-08-12 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -6.732% | 1 | 3,775 | +26.408% |
| 2026-08-10 | 6.0400 | 6.0900 | 6.0000 | 6.0900 | -3.333% | 168 | 3,753 | +17.898% |
| 2026-08-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.250% | 1 | 3,753 | +13.968% |
| 2026-08-06 | 6.5600 | 6.7300 | 6.5600 | 6.7200 | +2.439% | 4 | 3,753 | +6.845% |
| 2026-08-05 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -1.649% | 2 | 3,756 | +9.451% |
| 2026-08-04 | 7.0700 | 7.0700 | 6.6700 | 6.6700 | -13.151% | 2,310 | 1,511 | +7.646% |
| 2026-08-03 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -15.697% | 1 | 1,512 | -6.510% |
| 2026-07-31 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +2.016% | 7 | 1,508 | -21.186% |
| 2026-07-30 | 9.6600 | 9.6600 | 8.8300 | 8.9300 | -16.930% | 11 | 1,507 | -19.597% |
| 2026-07-29 | 11.2300 | 11.2300 | 10.7500 | 10.7500 | -4.951% | 11 | 1,516 | -33.209% |
| 2026-07-28 | 11.1100 | 11.3100 | 11.1100 | 11.3100 | +11.980% | 31 | 1,515 | -36.516% |
| 2026-07-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.164% | 54 | 1,461 | -28.911% |
| 2026-07-24 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +0.757% | 1 | 1,460 | -32.582% |
| 2026-07-23 | 10.1500 | 10.5700 | 10.1500 | 10.5700 | +0.667% | 7 | 1,458 | -32.072% |
| 2026-07-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +17.978% | 6 | 1,454 | -31.619% |
| 2026-07-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.443% | 1 | 1,454 | -19.326% |
| 2026-07-08 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +2.238% | 1 | 1,455 | -28.557% |
| 2026-07-07 | 10.2300 | 10.2300 | 9.8300 | 9.8300 | +9.465% | 2 | 1,455 | -26.958% |
| 2026-07-06 | 9.2200 | 9.2200 | 8.9800 | 8.9800 | -11.089% | 42 | 1,455 | -20.045% |
| 2026-06-29 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.077% | 2 | 1,453 | -28.911% |
| 2026-06-26 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -10.674% | 1 | 1,453 | -29.677% |
| 2026-06-23 | 11.4900 | 11.4900 | 11.4300 | 11.4300 | +19.811% | 2 | 1,454 | -37.183% |
| 2026-06-22 | 9.4800 | 9.5400 | 9.4800 | 9.5400 | +0.739% | 4 | 1,454 | -24.738% |
| 2026-06-18 | 9.6800 | 9.6800 | 9.4700 | 9.4700 | +11.150% | 2 | 1,453 | -24.182% |
| 2026-06-15 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -18.313% | 1 | 1,453 | -15.728% |
| 2026-06-11 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -13.659% | 1 | 1,454 | -31.160% |
| 2026-06-10 | 11.3100 | 12.1500 | 11.3100 | 12.0800 | +7.282% | 14 | 1,460 | -40.563% |
| 2026-06-09 | 11.0500 | 12.0300 | 11.0500 | 11.2600 | +10.827% | 17 | 1,474 | -36.234% |
| 2026-06-08 | 10.2200 | 10.2200 | 10.1600 | 10.1600 | -1.263% | 2 | 1,473 | -29.331% |
| 2026-06-05 | 10.0400 | 10.3400 | 10.0400 | 10.2900 | +12.459% | 41 | 1,453 | -30.224% |
| 2026-05-27 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -6.250% | 10 | 1,453 | -21.530% |
| 2026-05-21 | 9.6700 | 9.7600 | 9.6700 | 9.7600 | -10.046% | 15 | 1,456 | -26.434% |
| 2026-05-18 | 11.1200 | 11.1200 | 10.8500 | 10.8500 | +4.831% | 15 | 1,456 | -33.825% |
| 2026-05-14 | 10.4000 | 10.4400 | 10.3500 | 10.3500 | -0.957% | 121 | 1,466 | -30.628% |
| 2026-05-13 | 10.4600 | 10.4600 | 10.4500 | 10.4500 | -5.430% | 40 | 1,470 | -31.292% |
| 2026-05-12 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +5.138% | 14 | 1,470 | -35.023% |
| 2026-05-11 | 10.4700 | 10.5300 | 10.2600 | 10.5100 | -7.807% | 36 | 1,470 | -31.684% |
| 2026-05-06 | 11.8000 | 11.8000 | 11.3600 | 11.4000 | -5.394% | 13 | 1,451 | -37.018% |
| 2026-05-05 | 12.0400 | 12.0500 | 12.0400 | 12.0500 | -3.291% | 30 | 1,444 | -40.415% |
| 2026-05-04 | 12.5700 | 12.5700 | 12.4600 | 12.4600 | -8.247% | 15 | 1,445 | -42.376% |
| 2026-04-29 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -10.066% | 1 | 1,443 | -47.128% |
| 2026-04-21 | 15.1300 | 15.1300 | 14.9800 | 15.1000 | -5.802% | 15 | 1,433 | -52.450% |
| 2026-04-16 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | +0.818% | 1 | 1,434 | -55.209% |
| 2026-04-15 | 16.4200 | 16.4200 | 15.9000 | 15.9000 | -6.690% | 21 | 1,433 | -54.843% |
| 2026-04-14 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -11.388% | 1 | 1,433 | -57.864% |
| 2026-04-10 | 19.0600 | 19.3900 | 19.0600 | 19.2300 | -21.797% | 7 | 1,432 | -62.663% |
| 2026-04-07 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | -0.041% | 2 | 1,433 | -70.801% |
| 2026-04-06 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -9.658% | 8 | 1,431 | -70.813% |
| 2026-04-02 | 27.2400 | 27.2400 | 27.2300 | 27.2300 | +7.163% | 2 | 1,423 | -73.632% |
| 2026-04-01 | 25.4100 | 25.4100 | 25.4100 | 25.4100 | -7.195% | 1 | 1,423 | -71.743% |
| 2026-03-31 | 30.5600 | 30.5600 | 27.2300 | 27.3800 | -14.330% | 53 | 1,423 | -73.776% |
| 2026-03-27 | 31.2200 | 31.9600 | 29.9800 | 31.9600 | +14.143% | 1,209 | 1,402 | -77.534% |
| 2026-03-26 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +10.236% | 1 | 197 | -74.357% |
| 2026-03-25 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -4.151% | 1 | 196 | -71.732% |
| 2026-03-24 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +3.922% | 125 | 195 | -72.906% |
| 2026-03-23 | 24.1700 | 25.5000 | 24.1700 | 25.5000 | -3.701% | 5 | 70 | -71.843% |
| 2026-03-20 | 26.7400 | 26.7400 | 26.4800 | 26.4800 | -0.935% | 2 | 69 | -72.885% |
| 2026-03-19 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | +10.821% | 1 | 69 | -73.139% |
| 2026-03-18 | 23.6800 | 24.1200 | 23.6800 | 24.1200 | +6.773% | 5 | 69 | -70.232% |
| 2026-03-17 | 23.0000 | 23.0000 | 22.5100 | 22.5900 | -6.110% | 5 | 64 | -68.216% |
| 2026-03-16 | 23.4700 | 24.0600 | 23.3500 | 24.0600 | -1.595% | 3 | 60 | -70.158% |
| 2026-03-12 | 24.6000 | 24.6000 | 24.4500 | 24.4500 | +12.311% | 26 | 59 | -70.634% |
| 2026-03-10 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -5.389% | 1 | 33 | -67.019% |
| 2026-03-02 | 23.0100 | 23.0100 | 23.0100 | 23.0100 | +4.591% | 1 | 32 | -68.796% |
| 2026-02-20 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +3.481% | 1 | 31 | -67.364% |
| 2026-02-18 | 21.2600 | 21.5500 | 21.2600 | 21.2600 | 0.000% | 30 | 30 | -66.228% |