QQQ270319P00515000
QQQ Mar 19 2027 515.00 Put
optionOPRA
EODNov 5, 2026
7.58USD+89.027%(+3.57)151Vol587OI
QQQ270319P00515000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.3600 | 8.9400 | 6.3600 | 7.5800 | +89.027% | 151 | 554 | 0.000% |
| 2026-11-04 | 4.3300 | 4.3900 | 4.0100 | 4.0100 | -23.619% | 13 | 550 | +89.027% |
| 2026-11-03 | 5.2600 | 5.3100 | 5.2000 | 5.2500 | -0.943% | 8 | 545 | +44.381% |
| 2026-11-02 | 4.6800 | 5.4600 | 4.4600 | 5.3000 | +4.743% | 59 | 508 | +43.019% |
| 2026-10-30 | 4.5800 | 6.0200 | 4.5700 | 5.0600 | +36.022% | 34 | 502 | +49.802% |
| 2026-10-29 | 3.6800 | 3.7300 | 3.6300 | 3.7200 | +7.514% | 10 | 503 | +103.763% |
| 2026-10-28 | 3.6000 | 3.6600 | 3.3800 | 3.4600 | -10.825% | 20 | 503 | +119.075% |
| 2026-10-26 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -15.098% | 2 | 501 | +95.361% |
| 2026-10-23 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +15.990% | 1 | 500 | +65.864% |
| 2026-10-22 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +13.545% | 6 | 494 | +92.386% |
| 2026-10-21 | 3.6400 | 3.6400 | 3.4700 | 3.4700 | -8.924% | 3 | 492 | +118.444% |
| 2026-10-20 | 3.7000 | 3.8300 | 3.6900 | 3.8100 | -13.801% | 32 | 479 | +98.950% |
| 2026-10-16 | 3.7300 | 4.5600 | 3.7300 | 4.4200 | +32.335% | 89 | 479 | +71.493% |
| 2026-10-15 | 3.4300 | 3.5500 | 3.2700 | 3.3400 | -0.299% | 26 | 475 | +126.946% |
| 2026-10-14 | 3.2300 | 3.4700 | 3.2300 | 3.3500 | +13.946% | 26 | 474 | +126.269% |
| 2026-10-12 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +2.439% | 3 | 471 | +157.823% |
| 2026-10-09 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -11.146% | 15 | 471 | +164.111% |
| 2026-10-08 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +5.212% | 2 | 471 | +134.675% |
| 2026-10-05 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -4.361% | 17 | 456 | +146.906% |
| 2026-10-02 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -13.477% | 20 | 475 | +136.137% |
| 2026-09-29 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -2.368% | 1 | 474 | +104.313% |
| 2026-09-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 1 | 474 | +99.474% |
| 2026-09-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.905% | 13 | 462 | +96.883% |
| 2026-09-23 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | +2.801% | 8 | 461 | +106.540% |
| 2026-09-21 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | -19.413% | 9 | 461 | +112.325% |
| 2026-09-17 | 4.4700 | 4.4700 | 4.4300 | 4.4300 | -8.471% | 7 | 462 | +71.106% |
| 2026-09-14 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +4.086% | 1 | 462 | +56.612% |
| 2026-09-11 | 4.4200 | 4.6500 | 4.4200 | 4.6500 | +1.087% | 70 | 509 | +63.011% |
| 2026-09-03 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | -24.714% | 2 | 510 | +64.783% |
| 2026-08-25 | 6.1200 | 6.1200 | 6.1100 | 6.1100 | +6.076% | 20 | 508 | +24.059% |
| 2026-08-17 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -3.679% | 1 | 508 | +31.597% |
| 2026-08-14 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -5.079% | 1 | 508 | +26.756% |
| 2026-08-10 | 5.9100 | 6.3000 | 5.9100 | 6.3000 | -32.764% | 2 | 506 | +20.317% |
| 2026-07-30 | 9.6500 | 9.6500 | 9.2600 | 9.3700 | -1.472% | 17 | 508 | -19.104% |
| 2026-07-22 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -8.558% | 600 | 708 | -20.294% |
| 2026-07-17 | 11.5000 | 11.5000 | 10.4000 | 10.4000 | +13.290% | 2 | 708 | -27.115% |
| 2026-07-14 | 9.3100 | 9.3100 | 9.1800 | 9.1800 | -2.340% | 105 | 730 | -17.429% |
| 2026-07-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -13.682% | 10 | 720 | -19.362% |
| 2026-07-02 | 10.7000 | 10.8900 | 10.7000 | 10.8900 | +6.765% | 5 | 722 | -30.395% |
| 2026-06-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -17.275% | 20 | 707 | -25.686% |
| 2026-06-24 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +3.701% | 1 | 706 | -38.524% |
| 2026-06-23 | 11.7700 | 11.8900 | 11.7700 | 11.8900 | +19.618% | 5 | 705 | -36.249% |
| 2026-06-22 | 9.8600 | 9.9400 | 9.8600 | 9.9400 | +0.404% | 6 | 705 | -23.742% |
| 2026-06-18 | 9.9000 | 9.9000 | 9.8900 | 9.9000 | -19.708% | 7 | 707 | -23.434% |
| 2026-06-11 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +3.526% | 2 | 706 | -38.524% |
| 2026-06-10 | 11.8100 | 11.9100 | 11.8100 | 11.9100 | +33.820% | 128 | 609 | -36.356% |
| 2026-05-28 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -23.540% | 1 | 610 | -14.831% |
| 2026-05-15 | 11.3400 | 11.6400 | 11.3400 | 11.6400 | +7.281% | 10 | 603 | -34.880% |
| 2026-05-14 | 10.8500 | 10.8600 | 10.8500 | 10.8500 | -1.810% | 11 | 603 | -30.138% |
| 2026-05-13 | 11.1300 | 11.1300 | 11.0500 | 11.0500 | -8.070% | 18 | 593 | -31.403% |
| 2026-05-06 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -9.351% | 1 | 593 | -36.938% |
| 2026-05-04 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -7.013% | 200 | 592 | -42.836% |
| 2026-04-24 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -3.322% | 15 | 392 | -46.844% |
| 2026-04-22 | 15.1500 | 15.1500 | 14.7500 | 14.7500 | -3.469% | 236 | 377 | -48.610% |
| 2026-04-17 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -10.748% | 1 | 154 | -50.393% |
| 2026-04-15 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -2.115% | 1 | 153 | -55.724% |
| 2026-04-14 | 17.5200 | 17.5200 | 17.4900 | 17.4900 | -12.985% | 2 | 154 | -56.661% |
| 2026-04-10 | 19.9000 | 20.1000 | 19.9000 | 20.1000 | -22.543% | 106 | 154 | -62.289% |
| 2026-04-01 | 26.4300 | 26.4300 | 25.9500 | 25.9500 | -9.896% | 17 | 110 | -70.790% |
| 2026-03-31 | 31.9400 | 31.9400 | 28.6100 | 28.8000 | -1.840% | 73 | 113 | -73.681% |
| 2026-03-26 | 29.3400 | 29.3400 | 29.3400 | 29.3400 | +13.898% | 1 | 121 | -74.165% |
| 2026-03-23 | 25.7600 | 25.7600 | 25.7600 | 25.7600 | -7.271% | 1 | 122 | -70.575% |
| 2026-03-20 | 27.7800 | 27.7800 | 27.7800 | 27.7800 | +7.925% | 1 | 121 | -72.714% |
| 2026-03-18 | 25.7400 | 25.7400 | 25.7400 | 25.7400 | +7.474% | 10 | 120 | -70.552% |
| 2026-03-17 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -2.245% | 104 | 110 | -68.351% |
| 2026-03-16 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -3.315% | 1 | 35 | -69.061% |
| 2026-03-12 | 25.4200 | 25.4200 | 25.3400 | 25.3400 | +6.695% | 38 | 35 | -70.087% |
| 2026-02-27 | 24.0700 | 24.0700 | 23.7500 | 23.7500 | -0.378% | 3 | 34 | -68.084% |
| 2026-02-26 | 21.9700 | 23.8400 | 21.9700 | 23.8400 | -2.852% | 44 | 33 | -68.205% |
| 2026-02-23 | 24.5400 | 24.5600 | 24.5300 | 24.5400 | 0.000% | 10 | 10 | -69.112% |