QQQ270319P00525000
QQQ Mar 19 2027 525.00 Put
optionOPRA
EODNov 5, 2026
10.44USD+137.273%(+6.04)142Vol4,953OI
QQQ270319P00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.6900 | 10.5000 | 6.6900 | 10.4400 | +137.273% | 142 | 4,970 | 0.000% |
| 2026-11-04 | 4.5200 | 4.9100 | 4.3800 | 4.4000 | -23.611% | 216 | 4,803 | +137.273% |
| 2026-11-03 | 5.8300 | 5.9800 | 5.7600 | 5.7600 | -2.041% | 17 | 4,791 | +81.250% |
| 2026-11-02 | 5.1600 | 5.9800 | 5.1400 | 5.8800 | -1.342% | 85 | 4,755 | +77.551% |
| 2026-10-30 | 5.2500 | 6.7100 | 5.0300 | 5.9600 | +43.614% | 118 | 4,762 | +75.168% |
| 2026-10-29 | 4.2700 | 4.3200 | 3.9800 | 4.1500 | +8.924% | 34 | 4,759 | +151.566% |
| 2026-10-28 | 3.9900 | 4.0000 | 3.7900 | 3.8100 | -4.271% | 38 | 4,761 | +174.016% |
| 2026-10-27 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | -8.295% | 2 | 4,762 | +162.312% |
| 2026-10-26 | 4.9100 | 4.9100 | 4.1800 | 4.3400 | -17.333% | 35 | 4,789 | +140.553% |
| 2026-10-23 | 5.0000 | 5.2600 | 5.0000 | 5.2500 | +2.539% | 61 | 4,798 | +98.857% |
| 2026-10-22 | 4.3200 | 5.1300 | 4.3200 | 5.1200 | +34.383% | 22 | 4,777 | +103.906% |
| 2026-10-21 | 4.0200 | 4.0200 | 3.8100 | 3.8100 | -5.459% | 8 | 4,776 | +174.016% |
| 2026-10-20 | 4.2800 | 4.2800 | 4.0200 | 4.0300 | -2.657% | 24 | 4,776 | +159.057% |
| 2026-10-19 | 4.0500 | 4.2700 | 3.8700 | 4.1400 | -13.929% | 74 | 4,724 | +152.174% |
| 2026-10-16 | 4.0100 | 5.1000 | 4.0100 | 4.8100 | +32.507% | 35 | 4,730 | +117.048% |
| 2026-10-15 | 4.0800 | 4.3700 | 3.6200 | 3.6300 | -2.419% | 31 | 4,737 | +187.603% |
| 2026-10-14 | 3.3200 | 3.8300 | 3.3200 | 3.7200 | +18.850% | 61 | 4,733 | +180.645% |
| 2026-10-13 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | -0.949% | 43 | 4,693 | +233.546% |
| 2026-10-09 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -8.934% | 11 | 4,683 | +230.380% |
| 2026-10-08 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +14.901% | 1 | 4,683 | +200.865% |
| 2026-10-06 | 3.3200 | 3.3200 | 3.0200 | 3.0200 | -11.437% | 51 | 4,683 | +245.695% |
| 2026-10-05 | 3.5500 | 3.5500 | 3.4100 | 3.4100 | -16.010% | 5 | 4,682 | +206.158% |
| 2026-10-01 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | +10.027% | 401 | 4,692 | +157.143% |
| 2026-09-30 | 3.7400 | 3.7500 | 3.6900 | 3.6900 | -11.933% | 8 | 4,692 | +182.927% |
| 2026-09-29 | 3.9100 | 4.1900 | 3.9100 | 4.1900 | +5.808% | 415 | 4,295 | +149.165% |
| 2026-09-28 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | +2.857% | 10 | 4,302 | +163.636% |
| 2026-09-25 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | -2.036% | 7 | 4,305 | +171.169% |
| 2026-09-23 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +3.694% | 1 | 4,306 | +165.649% |
| 2026-09-22 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -4.051% | 1 | 4,306 | +175.462% |
| 2026-09-21 | 4.0200 | 4.0200 | 3.9300 | 3.9500 | -18.557% | 13 | 4,310 | +164.304% |
| 2026-09-17 | 4.9800 | 4.9800 | 4.8500 | 4.8500 | -7.443% | 3 | 4,310 | +115.258% |
| 2026-09-11 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -4.727% | 2 | 4,335 | +99.237% |
| 2026-09-10 | 5.6600 | 5.6600 | 5.5000 | 5.5000 | +6.178% | 63 | 4,340 | +89.818% |
| 2026-09-09 | 5.1000 | 5.2800 | 5.1000 | 5.1800 | -0.385% | 93 | 4,396 | +101.544% |
| 2026-09-08 | 4.9700 | 5.2000 | 4.9700 | 5.2000 | +9.244% | 5 | 4,396 | +100.769% |
| 2026-09-04 | 4.9100 | 4.9100 | 4.7400 | 4.7600 | -16.197% | 37 | 4,397 | +119.328% |
| 2026-09-02 | 5.5900 | 5.6800 | 5.5900 | 5.6800 | -2.906% | 12 | 4,398 | +83.803% |
| 2026-09-01 | 5.9100 | 5.9100 | 5.7900 | 5.8500 | +6.947% | 4 | 4,398 | +78.462% |
| 2026-08-31 | 5.4300 | 5.4700 | 5.4300 | 5.4700 | -3.186% | 3 | 4,396 | +90.859% |
| 2026-08-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.075% | 1 | 4,395 | +84.779% |
| 2026-08-27 | 5.8900 | 5.9100 | 5.8900 | 5.8900 | -7.535% | 27 | 4,384 | +77.250% |
| 2026-08-26 | 6.2800 | 6.3700 | 6.2800 | 6.3700 | -8.345% | 43 | 4,390 | +63.893% |
| 2026-08-21 | 6.9500 | 6.9600 | 6.9500 | 6.9500 | -3.606% | 4 | 4,392 | +50.216% |
| 2026-08-20 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -0.139% | 11 | 4,403 | +44.799% |
| 2026-08-19 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +5.401% | 4 | 4,413 | +44.598% |
| 2026-08-18 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +4.740% | 1 | 4,413 | +52.409% |
| 2026-08-14 | 6.2200 | 6.5800 | 6.2200 | 6.5400 | +2.830% | 98 | 4,486 | +59.633% |
| 2026-08-13 | 6.2100 | 6.3600 | 6.2100 | 6.3600 | -2.154% | 76 | 4,510 | +64.151% |
| 2026-08-12 | 6.6200 | 6.6200 | 6.5000 | 6.5000 | -8.964% | 7 | 4,513 | +60.615% |
| 2026-08-11 | 7.1400 | 7.1400 | 6.9800 | 7.1400 | +3.478% | 6 | 4,507 | +46.218% |
| 2026-08-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.849% | 26 | 4,513 | +51.304% |
| 2026-08-07 | 7.4500 | 7.4500 | 7.0300 | 7.0300 | -7.622% | 19 | 4,504 | +48.506% |
| 2026-08-06 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +2.838% | 2 | 4,504 | +37.188% |
| 2026-08-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -0.937% | 1 | 4,503 | +41.081% |
| 2026-08-04 | 7.7800 | 8.1400 | 7.4700 | 7.4700 | -15.688% | 31 | 4,519 | +39.759% |
| 2026-08-03 | 9.7000 | 9.7000 | 8.8000 | 8.8600 | -10.595% | 14 | 4,518 | +17.833% |
| 2026-07-31 | 10.5000 | 10.7700 | 9.9100 | 9.9100 | -6.421% | 17 | 4,509 | +5.348% |
| 2026-07-30 | 11.3500 | 11.3500 | 10.5900 | 10.5900 | -21.556% | 15 | 4,510 | -1.416% |
| 2026-07-29 | 12.6700 | 13.5000 | 11.5200 | 13.5000 | +15.681% | 40 | 4,504 | -22.667% |
| 2026-07-28 | 12.3500 | 13.1000 | 11.6700 | 11.6700 | -5.122% | 5 | 4,504 | -10.540% |
| 2026-07-27 | 10.8100 | 12.3000 | 10.7000 | 12.3000 | +4.859% | 190 | 4,428 | -15.122% |
| 2026-07-24 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -2.250% | 1 | 4,430 | -10.997% |
| 2026-07-23 | 12.1600 | 12.1600 | 11.7500 | 12.0000 | +13.208% | 13 | 4,432 | -13.000% |
| 2026-07-22 | 10.4900 | 10.6000 | 10.4900 | 10.6000 | +2.515% | 3 | 4,429 | -1.509% |
| 2026-07-21 | 10.4200 | 10.5000 | 10.3100 | 10.3400 | -6.847% | 12 | 4,418 | +0.967% |
| 2026-07-20 | 10.6600 | 11.1000 | 10.6600 | 11.1000 | -6.171% | 2 | 4,417 | -5.946% |
| 2026-07-17 | 12.3900 | 12.5100 | 11.6600 | 11.8300 | +10.252% | 37 | 4,439 | -11.750% |
| 2026-07-16 | 10.3800 | 10.7300 | 10.3000 | 10.7300 | -0.371% | 21 | 4,452 | -2.703% |
| 2026-07-15 | 11.0000 | 11.0000 | 10.7700 | 10.7700 | +6.634% | 4 | 4,451 | -3.064% |
| 2026-07-14 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.718% | 2 | 4,449 | +3.366% |
| 2026-07-13 | 10.1400 | 10.4900 | 10.1400 | 10.4900 | +7.922% | 3 | 4,450 | -0.477% |
| 2026-07-10 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -3.476% | 2 | 4,448 | +7.407% |
| 2026-07-09 | 10.5600 | 10.7300 | 10.0700 | 10.0700 | -14.877% | 53 | 4,397 | +3.674% |
| 2026-07-08 | 11.7500 | 11.8300 | 11.7000 | 11.8300 | +4.229% | 4 | 4,397 | -11.750% |
| 2026-07-07 | 11.6000 | 11.7000 | 11.3400 | 11.3500 | +9.768% | 18 | 4,380 | -8.018% |
| 2026-07-06 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -12.000% | 1 | 4,381 | +0.967% |
| 2026-07-02 | 10.8600 | 11.8800 | 10.8600 | 11.7500 | +11.905% | 14 | 4,380 | -11.149% |
| 2026-07-01 | 10.5800 | 10.5800 | 9.9500 | 10.5000 | +4.374% | 22 | 4,391 | -0.571% |
| 2026-06-30 | 10.0000 | 10.2400 | 10.0000 | 10.0600 | -7.110% | 15 | 4,392 | +3.777% |
| 2026-06-29 | 11.1500 | 11.1500 | 10.8300 | 10.8300 | -13.498% | 18 | 4,394 | -3.601% |
| 2026-06-26 | 13.3500 | 13.3500 | 12.5200 | 12.5200 | +4.333% | 12 | 4,382 | -16.613% |
| 2026-06-25 | 11.9000 | 12.0000 | 11.9000 | 12.0000 | -8.116% | 3 | 4,379 | -13.000% |
| 2026-06-24 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -0.533% | 11 | 4,368 | -20.061% |
| 2026-06-23 | 13.0600 | 13.1300 | 12.5500 | 13.1300 | +21.574% | 17 | 4,373 | -20.487% |
| 2026-06-22 | 10.2100 | 10.8000 | 10.2100 | 10.8000 | +1.218% | 4 | 4,373 | -3.333% |
| 2026-06-18 | 10.8400 | 10.8400 | 10.6500 | 10.6700 | +0.376% | 8 | 4,375 | -2.156% |
| 2026-06-17 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +3.405% | 1 | 4,377 | -1.787% |
| 2026-06-16 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +2.800% | 1 | 4,377 | +1.556% |
| 2026-06-15 | 10.2400 | 10.6500 | 9.7200 | 10.0000 | -16.667% | 35 | 4,352 | +4.400% |
| 2026-06-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.348% | 2 | 4,355 | -13.000% |
| 2026-06-11 | 13.5000 | 13.5000 | 11.5000 | 11.5000 | -20.962% | 12 | 4,365 | -9.217% |
| 2026-06-10 | 12.8500 | 14.5500 | 12.8500 | 14.5500 | +13.230% | 195 | 4,386 | -28.247% |
| 2026-06-09 | 11.1500 | 14.6200 | 11.1500 | 12.8500 | +10.111% | 23 | 4,383 | -18.755% |
| 2026-06-08 | 11.9600 | 11.9600 | 11.6500 | 11.6700 | -11.991% | 9 | 4,375 | -10.540% |
| 2026-06-05 | 11.3000 | 13.2600 | 11.3000 | 13.2600 | +29.746% | 35 | 4,369 | -21.267% |
| 2026-06-04 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | 0.000% | 1 | 4,375 | +2.153% |
| 2026-06-03 | 10.1400 | 10.2200 | 9.8600 | 10.2200 | +5.036% | 126 | 4,372 | +2.153% |
| 2026-06-02 | 9.6400 | 9.7300 | 9.6100 | 9.7300 | +3.181% | 15 | 4,367 | +7.297% |
| 2026-06-01 | 9.7300 | 9.7300 | 9.4300 | 9.4300 | -2.077% | 5 | 4,366 | +10.710% |
| 2026-05-29 | 9.7400 | 9.8000 | 9.5000 | 9.6300 | -1.129% | 142 | 4,476 | +8.411% |
| 2026-05-28 | 10.2500 | 10.2500 | 9.6900 | 9.7400 | -4.039% | 18 | 4,485 | +7.187% |
| 2026-05-27 | 10.4100 | 10.4200 | 10.1500 | 10.1500 | +2.629% | 29 | 4,477 | +2.857% |
| 2026-05-26 | 10.1700 | 10.1700 | 9.8900 | 9.8900 | -6.698% | 2 | 4,477 | +5.561% |
| 2026-05-22 | 10.7600 | 10.7600 | 10.6000 | 10.6000 | -3.811% | 46 | 4,436 | -1.509% |
| 2026-05-21 | 11.0900 | 11.0900 | 11.0200 | 11.0200 | -5.489% | 2 | 4,435 | -5.263% |
| 2026-05-20 | 11.9000 | 11.9000 | 11.6600 | 11.6600 | -2.833% | 3 | 4,434 | -10.463% |
| 2026-05-19 | 12.6000 | 12.7200 | 12.0000 | 12.0000 | -0.083% | 1,012 | 5,333 | -13.000% |
| 2026-05-18 | 12.2400 | 12.4100 | 12.0000 | 12.0100 | -1.718% | 14 | 5,329 | -13.072% |
| 2026-05-15 | 12.8000 | 12.8000 | 12.2200 | 12.2200 | +4.623% | 5 | 5,331 | -14.566% |
| 2026-05-14 | 11.7000 | 11.9100 | 11.5100 | 11.6800 | -1.849% | 382 | 5,331 | -10.616% |
| 2026-05-13 | 12.0400 | 12.2600 | 11.7400 | 11.9000 | -2.857% | 396 | 4,885 | -12.269% |
| 2026-05-12 | 12.2000 | 12.8100 | 12.2000 | 12.2500 | +3.201% | 117 | 4,885 | -14.776% |
| 2026-05-11 | 11.6600 | 12.0500 | 11.6400 | 11.8700 | -0.753% | 137 | 4,885 | -12.047% |
| 2026-05-08 | 12.2500 | 12.2500 | 11.9500 | 11.9600 | -7.287% | 211 | 4,796 | -12.709% |
| 2026-05-07 | 12.9000 | 13.0000 | 12.5000 | 12.9000 | -0.155% | 209 | 4,595 | -19.070% |
| 2026-05-06 | 13.4800 | 13.4800 | 12.9100 | 12.9200 | -6.983% | 188 | 4,436 | -19.195% |
| 2026-05-05 | 13.8900 | 14.0000 | 13.6000 | 13.8900 | -3.475% | 1,024 | 4,260 | -24.838% |
| 2026-05-04 | 14.2000 | 14.3900 | 13.9500 | 14.3900 | +0.629% | 14 | 3,514 | -27.450% |
| 2026-05-01 | 14.1300 | 14.3000 | 13.8800 | 14.3000 | -2.256% | 13 | 3,505 | -26.993% |
| 2026-04-30 | 15.5100 | 15.7500 | 14.5500 | 14.6300 | -7.581% | 30 | 3,505 | -28.640% |
| 2026-04-29 | 15.9000 | 18.0000 | 15.7000 | 15.8300 | -1.738% | 66 | 3,493 | -34.049% |
| 2026-04-28 | 16.6200 | 16.7000 | 16.1100 | 16.1100 | +5.020% | 2,452 | 3,450 | -35.196% |
| 2026-04-27 | 15.7000 | 15.8600 | 15.3400 | 15.3400 | -1.350% | 348 | 1,006 | -31.943% |
| 2026-04-24 | 17.0000 | 17.0000 | 15.3400 | 15.5500 | -9.117% | 157 | 694 | -32.862% |
| 2026-04-23 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | +4.969% | 50 | 601 | -38.983% |
| 2026-04-22 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -5.507% | 3 | 576 | -35.951% |
| 2026-04-21 | 17.2400 | 17.2500 | 17.2400 | 17.2500 | -6.605% | 12 | 563 | -39.478% |
| 2026-04-15 | 18.6300 | 18.6300 | 18.4700 | 18.4700 | -3.601% | 5 | 563 | -43.476% |
| 2026-04-14 | 19.2900 | 19.3200 | 19.1600 | 19.1600 | -13.382% | 4 | 564 | -45.511% |
| 2026-04-13 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | -7.254% | 1 | 564 | -52.803% |
| 2026-04-09 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +0.974% | 1 | 564 | -56.226% |
| 2026-04-08 | 23.5000 | 23.6200 | 23.0100 | 23.6200 | -14.791% | 3 | 565 | -55.800% |
| 2026-04-06 | 27.7200 | 27.7200 | 27.7200 | 27.7200 | -6.351% | 5 | 566 | -62.338% |
| 2026-04-02 | 33.0000 | 33.0000 | 29.6000 | 29.6000 | +4.557% | 2 | 564 | -64.730% |
| 2026-04-01 | 30.1200 | 30.1200 | 28.0000 | 28.3100 | -10.694% | 154 | 564 | -63.123% |
| 2026-03-31 | 34.0100 | 35.2500 | 31.7000 | 31.7000 | -12.140% | 14 | 514 | -67.066% |
| 2026-03-30 | 34.9700 | 36.0800 | 34.9700 | 36.0800 | -1.151% | 6 | 515 | -71.064% |
| 2026-03-27 | 34.6500 | 36.5000 | 34.3900 | 36.5000 | +16.950% | 6 | 514 | -71.397% |
| 2026-03-26 | 31.2100 | 31.2100 | 31.2100 | 31.2100 | +3.174% | 2 | 513 | -66.549% |
| 2026-03-24 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +2.230% | 1 | 512 | -65.488% |
| 2026-03-23 | 28.2300 | 29.5900 | 28.2100 | 29.5900 | -6.950% | 38 | 512 | -64.718% |
| 2026-03-20 | 29.5000 | 31.8000 | 29.5000 | 31.8000 | +8.053% | 47 | 484 | -67.170% |
| 2026-03-19 | 29.4300 | 29.4300 | 29.4300 | 29.4300 | +7.763% | 1 | 441 | -64.526% |
| 2026-03-18 | 27.1300 | 27.3100 | 26.7200 | 27.3100 | +5.403% | 4 | 442 | -61.772% |
| 2026-03-17 | 25.9000 | 25.9100 | 25.8900 | 25.9100 | -3.537% | 50 | 440 | -59.707% |
| 2026-03-16 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | -6.994% | 1 | 390 | -61.132% |
| 2026-03-13 | 28.8800 | 28.8800 | 28.8800 | 28.8800 | +4.790% | 1 | 390 | -63.850% |
| 2026-03-12 | 27.9900 | 27.9900 | 27.4000 | 27.5600 | +8.078% | 385 | 389 | -62.119% |
| 2026-03-11 | 25.2200 | 25.7200 | 24.8900 | 25.5000 | +3.701% | 154 | 188 | -59.059% |
| 2026-03-10 | 25.6300 | 25.6300 | 24.5900 | 24.5900 | -11.355% | 2 | 42 | -57.544% |
| 2026-03-06 | 27.7400 | 27.7400 | 27.7400 | 27.7400 | +4.207% | 1 | 40 | -62.365% |
| 2026-03-03 | 29.6400 | 29.6400 | 26.6200 | 26.6200 | +11.241% | 2 | 40 | -60.781% |
| 2026-02-25 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | -5.190% | 8 | 31 | -56.373% |
| 2026-02-24 | 25.2900 | 25.3400 | 25.2400 | 25.2400 | -5.610% | 24 | 31 | -58.637% |
| 2026-02-23 | 25.8600 | 26.7400 | 25.8600 | 26.7400 | +3.684% | 17 | 18 | -60.957% |
| 2026-02-19 | 26.0000 | 26.0000 | 25.7900 | 25.7900 | 0.000% | 3 | 2 | -59.519% |