QQQ270319P00520000
QQQ Mar 19 2027 520.00 Put
optionOPRA
EODNov 5, 2026
10.00USD+137.530%(+5.79)158Vol2,373OI
QQQ270319P00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.7600 | 10.0000 | 6.7600 | 10.0000 | +137.530% | 158 | 2,222 | 0.000% |
| 2026-11-04 | 4.3400 | 4.6000 | 4.1400 | 4.2100 | -23.593% | 257 | 2,054 | +137.530% |
| 2026-11-03 | 5.6000 | 5.6000 | 5.4700 | 5.5100 | -1.783% | 21 | 2,054 | +81.488% |
| 2026-11-02 | 4.9300 | 5.7200 | 4.7500 | 5.6100 | -1.579% | 36 | 2,054 | +78.253% |
| 2026-10-30 | 4.9300 | 6.3300 | 4.8200 | 5.7000 | +29.545% | 41 | 2,056 | +75.439% |
| 2026-10-29 | 3.7300 | 4.4000 | 3.7300 | 4.4000 | +20.219% | 21 | 2,055 | +127.273% |
| 2026-10-28 | 3.7700 | 3.8200 | 3.6000 | 3.6600 | -5.181% | 20 | 2,055 | +173.224% |
| 2026-10-27 | 3.8800 | 3.8800 | 3.7800 | 3.8600 | -5.160% | 151 | 2,056 | +159.067% |
| 2026-10-26 | 4.6600 | 4.6600 | 4.0200 | 4.0700 | -17.778% | 146 | 2,190 | +145.700% |
| 2026-10-23 | 4.9600 | 5.0100 | 4.7500 | 4.9500 | +20.438% | 220 | 2,054 | +102.020% |
| 2026-10-22 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +15.775% | 7 | 2,054 | +143.309% |
| 2026-10-21 | 3.7100 | 3.7100 | 3.5500 | 3.5500 | -8.740% | 2 | 2,054 | +181.690% |
| 2026-10-20 | 3.8900 | 4.0300 | 3.8700 | 3.8900 | -4.187% | 27 | 2,054 | +157.069% |
| 2026-10-19 | 3.7600 | 4.0600 | 3.7600 | 4.0600 | -12.121% | 36 | 2,053 | +146.305% |
| 2026-10-16 | 4.5800 | 4.8100 | 4.2200 | 4.6200 | +32.000% | 27 | 2,052 | +116.450% |
| 2026-10-15 | 3.6300 | 3.7300 | 3.4500 | 3.5000 | -1.685% | 26 | 2,052 | +185.714% |
| 2026-10-14 | 3.0100 | 3.6700 | 3.0100 | 3.5600 | +18.272% | 41 | 2,054 | +180.899% |
| 2026-10-13 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 0.000% | 1 | 2,055 | +232.226% |
| 2026-10-09 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +3.793% | 32 | 2,055 | +232.226% |
| 2026-10-06 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -26.768% | 2 | 2,053 | +244.828% |
| 2026-09-29 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -10.000% | 1 | 2,052 | +152.525% |
| 2026-09-18 | 4.4700 | 4.4700 | 4.4000 | 4.4000 | -23.211% | 4 | 2,056 | +127.273% |
| 2026-09-14 | 5.7600 | 5.7600 | 5.7300 | 5.7300 | +16.939% | 2 | 2,056 | +74.520% |
| 2026-09-11 | 4.6900 | 5.0100 | 4.6900 | 4.9000 | -6.310% | 9 | 2,056 | +104.082% |
| 2026-09-10 | 5.3800 | 5.3800 | 5.2300 | 5.2300 | +5.231% | 6 | 2,056 | +91.205% |
| 2026-09-09 | 4.8700 | 4.9700 | 4.8200 | 4.9700 | +3.112% | 26 | 2,036 | +101.207% |
| 2026-09-03 | 4.7800 | 4.8200 | 4.7800 | 4.8200 | -9.738% | 2 | 2,036 | +107.469% |
| 2026-08-27 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -10.252% | 2 | 2,036 | +87.266% |
| 2026-08-26 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -6.593% | 1 | 2,036 | +68.067% |
| 2026-08-25 | 6.4300 | 6.4300 | 6.3700 | 6.3700 | -2.748% | 2 | 2,036 | +56.986% |
| 2026-08-21 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.486% | 1 | 2,037 | +52.672% |
| 2026-08-20 | 6.7300 | 7.0800 | 6.7300 | 7.0800 | +3.207% | 2 | 2,037 | +41.243% |
| 2026-08-18 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +14.143% | 1 | 2,038 | +45.773% |
| 2026-08-17 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +1.008% | 1 | 2,037 | +66.389% |
| 2026-08-13 | 5.9400 | 5.9500 | 5.9400 | 5.9500 | -5.556% | 2 | 2,037 | +68.067% |
| 2026-08-12 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.401% | 4 | 2,041 | +58.730% |
| 2026-08-10 | 6.7300 | 6.7300 | 6.5900 | 6.5900 | -3.514% | 3 | 2,040 | +51.745% |
| 2026-08-07 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -20.766% | 3 | 2,043 | +46.413% |
| 2026-08-03 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -12.220% | 10 | 2,053 | +16.009% |
| 2026-07-31 | 10.3200 | 10.3200 | 9.8200 | 9.8200 | -0.102% | 11 | 2,043 | +1.833% |
| 2026-07-30 | 9.8100 | 9.8400 | 9.8100 | 9.8300 | -9.317% | 3 | 2,040 | +1.729% |
| 2026-07-29 | 12.2000 | 12.2000 | 10.8400 | 10.8400 | -4.071% | 9 | 2,036 | -7.749% |
| 2026-07-28 | 12.3300 | 12.3300 | 11.3000 | 11.3000 | -1.482% | 11 | 2,035 | -11.504% |
| 2026-07-27 | 11.5000 | 11.5000 | 11.4700 | 11.4700 | -2.797% | 20 | 2,035 | -12.816% |
| 2026-07-24 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.609% | 2 | 2,033 | -15.254% |
| 2026-07-23 | 10.9500 | 11.5000 | 10.9500 | 11.5000 | +15.811% | 7 | 2,032 | -13.043% |
| 2026-07-21 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -8.056% | 2 | 2,034 | +0.705% |
| 2026-07-20 | 10.2500 | 10.8000 | 10.2500 | 10.8000 | +10.204% | 16 | 2,032 | -7.407% |
| 2026-07-16 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | +0.410% | 2 | 2,032 | +2.041% |
| 2026-07-14 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +1.245% | 1 | 2,031 | +2.459% |
| 2026-07-09 | 9.6700 | 9.6700 | 9.6400 | 9.6400 | -10.988% | 2 | 2,029 | +3.734% |
| 2026-07-08 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -3.390% | 1 | 2,028 | -7.664% |
| 2026-07-02 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | +14.388% | 1 | 2,028 | -10.794% |
| 2026-07-01 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +2.190% | 2 | 2,026 | +2.041% |
| 2026-06-30 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -5.980% | 1 | 2,027 | +4.275% |
| 2026-06-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -19.048% | 1 | 2,027 | -1.961% |
| 2026-06-23 | 12.6000 | 12.7000 | 12.3200 | 12.6000 | +21.154% | 9 | 2,021 | -20.635% |
| 2026-06-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +2.970% | 1 | 2,021 | -3.846% |
| 2026-06-16 | 10.2500 | 10.2500 | 10.1000 | 10.1000 | +6.316% | 3 | 2,020 | -0.990% |
| 2026-06-15 | 9.5400 | 9.5400 | 9.4500 | 9.5000 | -16.078% | 41 | 2,025 | +5.263% |
| 2026-06-12 | 11.3500 | 11.3500 | 11.3200 | 11.3200 | -13.456% | 2 | 2,023 | -11.661% |
| 2026-06-10 | 12.4100 | 13.0800 | 12.2700 | 13.0800 | +3.399% | 14 | 2,022 | -23.547% |
| 2026-06-09 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +10.965% | 2 | 2,022 | -20.949% |
| 2026-06-08 | 11.1100 | 11.4000 | 11.1100 | 11.4000 | -10.588% | 3 | 2,021 | -12.281% |
| 2026-06-05 | 10.4300 | 12.7500 | 10.3900 | 12.7500 | +38.286% | 94 | 2,016 | -21.569% |
| 2026-06-03 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +2.331% | 2 | 2,016 | +8.460% |
| 2026-06-01 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -1.314% | 1 | 2,017 | +10.988% |
| 2026-05-29 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -7.591% | 1 | 2,017 | +9.529% |
| 2026-05-27 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -1.101% | 1 | 2,017 | +1.215% |
| 2026-05-26 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -3.291% | 1 | 2,017 | +0.100% |
| 2026-05-22 | 10.2000 | 10.3300 | 10.1200 | 10.3300 | -7.271% | 12 | 2,016 | -3.195% |
| 2026-05-21 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -1.503% | 2 | 2,016 | -10.233% |
| 2026-05-14 | 11.2900 | 11.3100 | 11.2900 | 11.3100 | -0.088% | 21 | 2,016 | -11.583% |
| 2026-05-13 | 11.6900 | 11.6900 | 11.3200 | 11.3200 | -4.068% | 2 | 2,019 | -11.661% |
| 2026-05-12 | 12.0400 | 12.0400 | 11.8000 | 11.8000 | +4.982% | 2 | 2,019 | -15.254% |
| 2026-05-11 | 11.1900 | 11.2400 | 11.1900 | 11.2400 | -7.566% | 3 | 2,019 | -11.032% |
| 2026-05-07 | 12.0800 | 12.1600 | 11.9700 | 12.1600 | -2.486% | 4 | 2,020 | -17.763% |
| 2026-05-06 | 12.4200 | 12.4700 | 12.4200 | 12.4700 | -8.978% | 2 | 2,019 | -19.808% |
| 2026-05-04 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -3.043% | 1 | 2,018 | -27.007% |
| 2026-04-30 | 14.8400 | 14.8400 | 14.1300 | 14.1300 | -6.175% | 5 | 2,018 | -29.229% |
| 2026-04-29 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -3.831% | 10 | 2,019 | -33.599% |
| 2026-04-28 | 15.6300 | 15.6600 | 15.6300 | 15.6600 | +4.960% | 2 | 2,019 | -36.143% |
| 2026-04-27 | 14.9000 | 14.9600 | 14.9000 | 14.9200 | -0.533% | 7 | 2,018 | -32.976% |
| 2026-04-24 | 15.3900 | 15.3900 | 15.0000 | 15.0000 | -7.350% | 14 | 2,017 | -33.333% |
| 2026-04-23 | 15.4800 | 16.1900 | 15.4700 | 16.1900 | +3.450% | 118 | 2,017 | -38.233% |
| 2026-04-22 | 15.7900 | 15.8600 | 15.6500 | 15.6500 | -1.386% | 17 | 2,015 | -36.102% |
| 2026-04-17 | 16.0000 | 16.0000 | 15.8000 | 15.8700 | -10.085% | 3 | 2,019 | -36.988% |
| 2026-04-16 | 17.5900 | 17.6500 | 17.5900 | 17.6500 | -1.726% | 2 | 2,020 | -43.343% |
| 2026-04-15 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | -0.992% | 20 | 2,020 | -44.321% |
| 2026-04-14 | 18.3400 | 18.5800 | 18.0300 | 18.1400 | -10.860% | 5 | 2,012 | -44.873% |
| 2026-04-13 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -3.141% | 1 | 2,011 | -50.860% |
| 2026-04-10 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | -2.415% | 17 | 2,010 | -52.404% |
| 2026-04-09 | 22.4500 | 22.4500 | 21.5300 | 21.5300 | -19.963% | 4 | 1,993 | -53.553% |
| 2026-04-06 | 27.6000 | 27.6000 | 26.6000 | 26.9000 | -13.782% | 3 | 1,993 | -62.825% |
| 2026-04-02 | 31.3700 | 31.3700 | 31.2000 | 31.2000 | +15.257% | 2 | 1,994 | -67.949% |
| 2026-04-01 | 27.4100 | 27.4900 | 27.0700 | 27.0700 | -9.586% | 198 | 1,994 | -63.059% |
| 2026-03-31 | 32.6000 | 32.6000 | 29.6700 | 29.9400 | -17.041% | 4 | 1,982 | -66.600% |
| 2026-03-30 | 34.5800 | 36.0900 | 34.3300 | 36.0900 | +5.774% | 22 | 1,982 | -72.291% |
| 2026-03-27 | 33.3900 | 34.1200 | 33.3900 | 34.1200 | +17.050% | 8 | 1,983 | -70.692% |
| 2026-03-26 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | +3.149% | 2 | 1,976 | -65.695% |
| 2026-03-23 | 26.9400 | 28.2600 | 26.5700 | 28.2600 | -4.527% | 13 | 1,978 | -64.614% |
| 2026-03-20 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +4.557% | 1 | 1,965 | -66.216% |
| 2026-03-19 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | +10.759% | 1 | 1,965 | -64.677% |
| 2026-03-16 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | -8.551% | 1 | 1,967 | -60.876% |
| 2026-03-13 | 27.4100 | 27.9500 | 27.4100 | 27.9500 | +5.154% | 3 | 1,966 | -64.222% |
| 2026-03-12 | 26.5800 | 26.5800 | 26.5800 | 26.5800 | +11.120% | 1,200 | 1,964 | -62.378% |
| 2026-03-11 | 24.1900 | 24.2100 | 23.8800 | 23.9200 | -2.168% | 248 | 764 | -58.194% |
| 2026-03-10 | 24.5400 | 24.5400 | 24.2100 | 24.4500 | -9.444% | 8 | 539 | -59.100% |
| 2026-03-09 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +7.613% | 10 | 538 | -62.963% |
| 2026-03-05 | 25.0900 | 25.0900 | 25.0900 | 25.0900 | -4.926% | 1 | 531 | -60.143% |
| 2026-03-03 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | +7.320% | 1 | 531 | -62.107% |
| 2026-02-27 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | +8.709% | 1 | 531 | -59.333% |
| 2026-02-25 | 22.7200 | 22.7200 | 22.6200 | 22.6200 | -11.744% | 6 | 527 | -55.791% |
| 2026-02-23 | 25.1900 | 25.6300 | 25.1900 | 25.6300 | +2.152% | 4 | 527 | -60.983% |
| 2026-02-20 | 25.0900 | 25.0900 | 25.0900 | 25.0900 | -0.869% | 3 | 523 | -60.143% |
| 2026-02-19 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | +0.079% | 70 | 520 | -60.490% |
| 2026-02-13 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | 0.000% | 450 | 450 | -60.459% |