QQQ270319P00530000
QQQ Mar 19 2027 530.00 Put
optionOPRA
EODNov 5, 2026
10.50USD+124.839%(+5.83)111Vol26,127OI
QQQ270319P00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.5500 | 10.5000 | 6.5500 | 10.5000 | +124.839% | 111 | 1,185 | 0.000% |
| 2026-11-04 | 4.6500 | 5.1500 | 4.6100 | 4.6700 | -23.191% | 52 | 1,173 | +124.839% |
| 2026-11-03 | 6.2700 | 6.2700 | 6.0800 | 6.0800 | -7.034% | 5 | 1,173 | +72.697% |
| 2026-11-02 | 5.4400 | 6.5400 | 5.0100 | 6.5400 | +10.660% | 84 | 1,116 | +60.550% |
| 2026-10-30 | 5.3600 | 7.1300 | 5.3300 | 5.9100 | +35.240% | 73 | 1,093 | +77.665% |
| 2026-10-29 | 4.3300 | 4.5200 | 4.1800 | 4.3700 | +10.354% | 30 | 1,093 | +140.275% |
| 2026-10-28 | 4.1000 | 4.1500 | 3.9600 | 3.9600 | -5.263% | 18 | 1,091 | +165.152% |
| 2026-10-27 | 4.5300 | 4.5600 | 4.1800 | 4.1800 | -18.835% | 14 | 1,088 | +151.196% |
| 2026-10-26 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -6.364% | 1 | 1,087 | +103.883% |
| 2026-10-23 | 5.5500 | 5.6700 | 5.4100 | 5.5000 | -2.309% | 145 | 1,073 | +90.909% |
| 2026-10-22 | 5.1600 | 5.6300 | 5.1600 | 5.6300 | +40.750% | 97 | 1,039 | +86.501% |
| 2026-10-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 1 | 1,039 | +162.500% |
| 2026-10-20 | 4.2900 | 4.4500 | 4.2300 | 4.2500 | -3.189% | 25 | 1,039 | +147.059% |
| 2026-10-19 | 4.4900 | 4.5900 | 4.3500 | 4.3900 | -13.412% | 45 | 1,016 | +139.180% |
| 2026-10-16 | 4.1500 | 5.3200 | 4.1500 | 5.0700 | +32.723% | 28 | 1,015 | +107.101% |
| 2026-10-15 | 4.3200 | 4.3200 | 3.8100 | 3.8200 | -1.546% | 25 | 1,013 | +174.869% |
| 2026-10-14 | 3.9500 | 4.0600 | 3.8700 | 3.8800 | +17.933% | 26 | 1,014 | +170.619% |
| 2026-10-13 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -2.950% | 3 | 1,014 | +219.149% |
| 2026-10-12 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | +6.604% | 22 | 1,003 | +209.735% |
| 2026-10-06 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -6.195% | 2 | 1,001 | +230.189% |
| 2026-10-05 | 3.5700 | 3.5700 | 3.3900 | 3.3900 | -6.868% | 18 | 1,001 | +209.735% |
| 2026-10-02 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -9.000% | 1 | 1,002 | +188.462% |
| 2026-09-30 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | -5.437% | 4 | 1,000 | +162.500% |
| 2026-09-28 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +4.703% | 10 | 1,000 | +148.227% |
| 2026-09-21 | 4.1000 | 4.1000 | 4.0400 | 4.0400 | -20.629% | 2 | 1,000 | +159.901% |
| 2026-09-18 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +0.593% | 10 | 1,009 | +106.287% |
| 2026-09-17 | 5.2100 | 5.2100 | 5.0600 | 5.0600 | -12.909% | 2 | 1,010 | +107.510% |
| 2026-09-15 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +2.650% | 1 | 1,009 | +80.723% |
| 2026-09-14 | 6.2100 | 6.2100 | 5.6600 | 5.6600 | +7.605% | 33 | 982 | +85.512% |
| 2026-09-11 | 5.6700 | 5.6700 | 5.2600 | 5.2600 | -10.847% | 19 | 982 | +99.620% |
| 2026-09-10 | 5.9200 | 5.9200 | 5.9000 | 5.9000 | +7.664% | 4 | 982 | +77.966% |
| 2026-09-09 | 5.8500 | 5.8500 | 5.4000 | 5.4800 | +4.780% | 45 | 958 | +91.606% |
| 2026-09-08 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +4.183% | 1 | 957 | +100.765% |
| 2026-09-04 | 5.0500 | 5.0500 | 5.0200 | 5.0200 | -4.563% | 2 | 955 | +109.163% |
| 2026-09-03 | 5.2700 | 5.2700 | 5.2600 | 5.2600 | -15.161% | 2 | 953 | +99.620% |
| 2026-09-01 | 5.8800 | 6.2000 | 5.8800 | 6.2000 | +8.772% | 2 | 953 | +69.355% |
| 2026-08-31 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -10.658% | 1 | 952 | +84.211% |
| 2026-08-26 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -15.047% | 1 | 953 | +64.577% |
| 2026-08-18 | 7.6900 | 7.6900 | 7.5000 | 7.5100 | +10.767% | 3 | 952 | +39.814% |
| 2026-08-17 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +4.308% | 150 | 1,027 | +54.867% |
| 2026-08-13 | 6.7100 | 6.7100 | 6.5000 | 6.5000 | -5.523% | 36 | 1,029 | +61.538% |
| 2026-08-12 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -6.649% | 1 | 1,029 | +52.616% |
| 2026-08-07 | 7.4700 | 7.4900 | 7.3700 | 7.3700 | -7.875% | 5 | 1,031 | +42.469% |
| 2026-08-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.266% | 2 | 1,031 | +31.250% |
| 2026-08-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -7.277% | 1 | 1,031 | +32.911% |
| 2026-08-04 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -9.554% | 1 | 1,031 | +23.239% |
| 2026-08-03 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -15.440% | 1 | 1,030 | +11.465% |
| 2026-07-30 | 11.9000 | 11.9000 | 11.1400 | 11.1400 | -16.304% | 6 | 1,031 | -5.745% |
| 2026-07-29 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | +8.742% | 1 | 1,033 | -21.112% |
| 2026-07-28 | 13.5100 | 13.5100 | 12.2200 | 12.2400 | -3.318% | 9 | 1,031 | -14.216% |
| 2026-07-27 | 11.8000 | 12.9700 | 11.8000 | 12.6600 | -1.248% | 15 | 1,027 | -17.062% |
| 2026-07-24 | 12.8000 | 12.8200 | 12.0500 | 12.8200 | +20.716% | 6 | 1,025 | -18.097% |
| 2026-07-21 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -11.867% | 1 | 1,025 | -1.130% |
| 2026-07-17 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +12.093% | 2 | 1,023 | -12.863% |
| 2026-07-14 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.095% | 1 | 1,022 | -2.326% |
| 2026-07-13 | 10.9000 | 10.9800 | 10.9000 | 10.9800 | +9.254% | 6 | 1,027 | -4.372% |
| 2026-07-10 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -21.362% | 1 | 1,026 | +4.478% |
| 2026-07-08 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +2.816% | 1 | 1,027 | -17.840% |
| 2026-07-02 | 12.3200 | 12.4300 | 12.3200 | 12.4300 | +17.264% | 3 | 1,026 | -15.527% |
| 2026-06-30 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -14.516% | 2 | 1,032 | -0.943% |
| 2026-06-26 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -6.061% | 15 | 1,021 | -15.323% |
| 2026-06-25 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -4.139% | 1 | 1,022 | -20.455% |
| 2026-06-24 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +0.732% | 1 | 1,022 | -23.747% |
| 2026-06-23 | 13.4400 | 13.6700 | 13.4400 | 13.6700 | +35.213% | 16 | 1,023 | -23.189% |
| 2026-06-15 | 10.2900 | 10.2900 | 10.1100 | 10.1100 | -3.068% | 10 | 1,023 | +3.858% |
| 2026-06-03 | 10.2200 | 10.4500 | 10.2200 | 10.4300 | +2.860% | 5 | 1,027 | +0.671% |
| 2026-06-02 | 10.1600 | 10.2500 | 10.0200 | 10.1400 | +0.695% | 166 | 1,025 | +3.550% |
| 2026-05-29 | 10.1200 | 10.1200 | 10.0700 | 10.0700 | -5.446% | 3 | 1,022 | +4.270% |
| 2026-05-26 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -2.294% | 2 | 1,022 | -1.408% |
| 2026-05-22 | 11.0600 | 11.0600 | 10.9000 | 10.9000 | -3.710% | 2 | 1,022 | -3.670% |
| 2026-05-21 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -11.700% | 1 | 1,022 | -7.244% |
| 2026-05-15 | 12.5700 | 12.8200 | 12.5700 | 12.8200 | +4.653% | 3 | 1,019 | -18.097% |
| 2026-05-14 | 12.1500 | 12.2700 | 12.1500 | 12.2500 | -1.050% | 11 | 1,019 | -14.286% |
| 2026-05-13 | 12.6400 | 12.6400 | 12.3800 | 12.3800 | -1.746% | 96 | 1,020 | -15.186% |
| 2026-05-12 | 12.9700 | 12.9700 | 12.5800 | 12.6000 | +0.962% | 4 | 1,020 | -16.667% |
| 2026-05-11 | 12.3000 | 12.4800 | 12.3000 | 12.4800 | -0.795% | 6 | 1,020 | -15.865% |
| 2026-05-08 | 12.8000 | 12.8000 | 12.5800 | 12.5800 | -5.626% | 2 | 1,024 | -16.534% |
| 2026-05-07 | 13.0300 | 13.4500 | 13.0300 | 13.3300 | -0.966% | 3 | 1,023 | -21.230% |
| 2026-05-06 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -6.267% | 5 | 1,022 | -21.991% |
| 2026-05-05 | 14.3500 | 14.3600 | 14.3500 | 14.3600 | -3.430% | 4 | 1,019 | -26.880% |
| 2026-05-04 | 15.1800 | 15.1800 | 14.8700 | 14.8700 | +1.294% | 3 | 1,015 | -29.388% |
| 2026-05-01 | 14.7000 | 14.7000 | 14.6800 | 14.6800 | -11.084% | 2 | 1,015 | -28.474% |
| 2026-04-29 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | -4.951% | 1 | 1,015 | -36.402% |
| 2026-04-28 | 16.8900 | 17.3700 | 16.8900 | 17.3700 | +7.222% | 4 | 1,015 | -39.551% |
| 2026-04-24 | 16.2600 | 16.3000 | 16.2000 | 16.2000 | -4.706% | 8 | 1,013 | -35.185% |
| 2026-04-22 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -4.494% | 2 | 1,007 | -38.235% |
| 2026-04-21 | 17.6400 | 17.8000 | 17.6400 | 17.8000 | +0.679% | 2 | 1,008 | -41.011% |
| 2026-04-20 | 17.8300 | 17.8300 | 17.6800 | 17.6800 | +0.455% | 2 | 1,008 | -40.611% |
| 2026-04-17 | 17.8200 | 17.8200 | 17.2100 | 17.6000 | -7.222% | 31 | 1,007 | -40.341% |
| 2026-04-16 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -4.289% | 1 | 987 | -44.649% |
| 2026-04-15 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | -1.393% | 1 | 986 | -47.023% |
| 2026-04-14 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -12.912% | 1 | 986 | -47.761% |
| 2026-04-10 | 23.1500 | 23.1500 | 23.0000 | 23.0800 | -2.616% | 153 | 986 | -54.506% |
| 2026-04-09 | 24.9500 | 24.9500 | 23.3000 | 23.7000 | +1.196% | 36 | 838 | -55.696% |
| 2026-04-08 | 25.1000 | 25.1000 | 23.4200 | 23.4200 | -20.041% | 8 | 838 | -55.167% |
| 2026-04-07 | 29.6900 | 30.8700 | 29.2900 | 29.2900 | -5.971% | 7 | 840 | -64.152% |
| 2026-04-02 | 30.5000 | 31.1500 | 30.5000 | 31.1500 | +2.805% | 7 | 835 | -66.292% |
| 2026-04-01 | 30.6000 | 31.2000 | 29.6300 | 30.3000 | -7.931% | 12 | 835 | -65.347% |
| 2026-03-31 | 35.3800 | 36.8000 | 32.9100 | 32.9100 | -16.260% | 256 | 830 | -68.095% |
| 2026-03-30 | 36.1400 | 39.3000 | 36.1400 | 39.3000 | +4.051% | 33 | 588 | -73.282% |
| 2026-03-27 | 35.9200 | 37.9000 | 35.9200 | 37.7700 | +15.894% | 415 | 578 | -72.200% |
| 2026-03-26 | 32.5900 | 32.5900 | 32.5900 | 32.5900 | +8.887% | 2 | 176 | -67.782% |
| 2026-03-25 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | -3.947% | 1 | 176 | -64.918% |
| 2026-03-24 | 31.1600 | 31.1600 | 31.1600 | 31.1600 | +7.448% | 2 | 175 | -66.303% |
| 2026-03-23 | 30.0000 | 30.0000 | 29.0000 | 29.0000 | -12.121% | 5 | 175 | -63.793% |
| 2026-03-20 | 30.6800 | 33.0000 | 30.6800 | 33.0000 | +5.973% | 22 | 172 | -68.182% |
| 2026-03-19 | 31.5000 | 31.5000 | 31.1400 | 31.1400 | +13.278% | 3 | 170 | -66.281% |
| 2026-03-17 | 26.8400 | 27.6900 | 26.8400 | 27.4900 | -8.029% | 3 | 170 | -61.804% |
| 2026-03-13 | 29.9000 | 30.2400 | 29.4500 | 29.8900 | +14.084% | 4 | 170 | -64.871% |
| 2026-03-11 | 26.2900 | 26.3300 | 25.8800 | 26.2000 | +0.460% | 189 | 170 | -59.924% |
| 2026-03-10 | 27.0400 | 27.0400 | 26.0800 | 26.0800 | -13.067% | 2 | 11 | -59.739% |
| 2026-03-09 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +1.523% | 2 | 10 | -65.000% |
| 2026-03-06 | 28.5000 | 30.0000 | 28.5000 | 29.5500 | +17.030% | 6 | 8 | -64.467% |
| 2026-03-04 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -15.833% | 1 | 2 | -58.416% |
| 2026-03-03 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +16.959% | 1 | 2 | -65.000% |
| 2026-02-20 | 26.0000 | 26.0000 | 25.6500 | 25.6500 | 0.000% | 2 | 2 | -59.064% |