QQQ270319P00535000
QQQ Mar 19 2027 535.00 Put
optionOPRA
EODNov 5, 2026
11.01USD+126.078%(+6.14)154Vol486OI
QQQ270319P00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.9700 | 11.0100 | 7.9700 | 11.0100 | +126.078% | 154 | 338 | 0.000% |
| 2026-11-04 | 5.3700 | 5.4400 | 4.8600 | 4.8700 | -25.307% | 29 | 340 | +126.078% |
| 2026-11-03 | 6.4400 | 6.5200 | 6.4000 | 6.5200 | -5.370% | 29 | 338 | +68.865% |
| 2026-11-02 | 5.7600 | 6.8900 | 5.5700 | 6.8900 | +3.298% | 60 | 309 | +59.797% |
| 2026-10-30 | 5.6200 | 7.4700 | 5.6200 | 6.6700 | +43.750% | 40 | 304 | +65.067% |
| 2026-10-29 | 4.7400 | 4.7500 | 4.3600 | 4.6400 | +10.476% | 29 | 304 | +137.284% |
| 2026-10-28 | 4.3800 | 4.4000 | 4.1500 | 4.2000 | -3.670% | 19 | 305 | +162.143% |
| 2026-10-27 | 4.7200 | 4.8100 | 4.3600 | 4.3600 | -25.214% | 16 | 305 | +152.523% |
| 2026-10-23 | 5.7500 | 5.8400 | 5.6900 | 5.8300 | 0.000% | 22 | 307 | +88.851% |
| 2026-10-22 | 4.9600 | 5.8300 | 4.9600 | 5.8300 | +42.195% | 40 | 334 | +88.851% |
| 2026-10-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.480% | 2 | 334 | +168.537% |
| 2026-10-20 | 4.5600 | 4.6800 | 4.4600 | 4.5800 | +0.439% | 26 | 333 | +140.393% |
| 2026-10-19 | 4.7700 | 4.8100 | 4.5600 | 4.5600 | -15.084% | 22 | 332 | +141.447% |
| 2026-10-16 | 5.2800 | 5.5800 | 4.9000 | 5.3700 | +31.941% | 27 | 334 | +105.028% |
| 2026-10-15 | 4.5700 | 4.7600 | 3.9900 | 4.0700 | 0.000% | 58 | 329 | +170.516% |
| 2026-10-14 | 4.1500 | 4.2500 | 4.0600 | 4.0700 | +14.972% | 26 | 330 | +170.516% |
| 2026-10-12 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +0.568% | 14 | 331 | +211.017% |
| 2026-10-09 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +6.344% | 6 | 332 | +212.784% |
| 2026-10-06 | 3.3700 | 3.3700 | 3.3100 | 3.3100 | -9.315% | 10 | 332 | +232.628% |
| 2026-10-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -17.234% | 1 | 332 | +201.644% |
| 2026-09-28 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +5.000% | 3 | 334 | +149.660% |
| 2026-09-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.942% | 16 | 350 | +162.143% |
| 2026-09-22 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -7.830% | 3 | 350 | +167.233% |
| 2026-09-21 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -14.695% | 16 | 334 | +146.309% |
| 2026-09-18 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -20.606% | 1 | 335 | +110.115% |
| 2026-09-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +11.298% | 10 | 335 | +66.818% |
| 2026-09-14 | 6.5300 | 6.5300 | 5.9300 | 5.9300 | +3.310% | 41 | 298 | +85.666% |
| 2026-09-11 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -5.592% | 1 | 298 | +91.812% |
| 2026-09-10 | 6.2500 | 6.2500 | 5.9900 | 6.0800 | +3.051% | 100 | 221 | +81.086% |
| 2026-08-31 | 5.7700 | 5.9600 | 5.7700 | 5.9000 | -11.278% | 5 | 219 | +86.610% |
| 2026-08-26 | 7.0800 | 7.0800 | 6.6500 | 6.6500 | -2.635% | 2 | 218 | +65.564% |
| 2026-08-13 | 6.8100 | 6.8300 | 6.8100 | 6.8300 | -4.609% | 2 | 218 | +61.201% |
| 2026-08-12 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -8.673% | 1 | 217 | +53.771% |
| 2026-08-07 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -19.507% | 2 | 218 | +40.434% |
| 2026-08-03 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -11.455% | 1 | 218 | +13.039% |
| 2026-07-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -16.603% | 2 | 216 | +0.091% |
| 2026-07-27 | 12.4000 | 13.2100 | 12.4000 | 13.1900 | +2.248% | 11 | 215 | -16.528% |
| 2026-07-24 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +11.882% | 1 | 215 | -14.651% |
| 2026-07-22 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -11.580% | 1 | 214 | -4.510% |
| 2026-07-17 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | +4.404% | 10 | 204 | -15.567% |
| 2026-07-08 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -6.020% | 10 | 204 | -11.849% |
| 2026-06-11 | 13.5500 | 13.5800 | 13.2900 | 13.2900 | -5.611% | 4 | 204 | -17.156% |
| 2026-06-10 | 13.9400 | 14.0800 | 13.9200 | 14.0800 | +29.412% | 51 | 203 | -21.804% |
| 2026-06-04 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +4.918% | 6 | 200 | +1.195% |
| 2026-06-01 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -2.170% | 1 | 199 | +6.172% |
| 2026-05-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -21.481% | 1 | 200 | +3.868% |
| 2026-05-19 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -1.026% | 1 | 199 | -18.444% |
| 2026-05-18 | 13.6800 | 13.6800 | 13.6400 | 13.6400 | +6.980% | 100 | 207 | -19.282% |
| 2026-05-14 | 12.7000 | 12.7600 | 12.6900 | 12.7500 | -3.042% | 64 | 207 | -13.647% |
| 2026-05-13 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -6.605% | 79 | 107 | -16.274% |
| 2026-05-07 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -6.631% | 1 | 107 | -21.804% |
| 2026-05-05 | 14.9600 | 15.0800 | 14.9600 | 15.0800 | -5.217% | 4 | 107 | -26.989% |
| 2026-05-04 | 15.8500 | 16.0900 | 15.8200 | 15.9100 | -11.856% | 30 | 106 | -30.798% |
| 2026-04-17 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -11.040% | 1 | 86 | -39.003% |
| 2026-04-15 | 20.5300 | 20.5300 | 20.2900 | 20.2900 | -2.826% | 10 | 86 | -45.737% |
| 2026-04-14 | 20.8800 | 20.8800 | 20.8800 | 20.8800 | -18.374% | 8 | 81 | -47.270% |
| 2026-04-09 | 25.5800 | 25.5800 | 25.5800 | 25.5800 | -0.660% | 5 | 73 | -56.959% |
| 2026-04-08 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -20.451% | 1 | 68 | -57.243% |
| 2026-04-07 | 32.2200 | 32.3700 | 32.2200 | 32.3700 | -7.909% | 2 | 68 | -65.987% |
| 2026-04-02 | 35.2900 | 35.3900 | 35.1500 | 35.1500 | +13.975% | 4 | 67 | -68.677% |
| 2026-04-01 | 30.9300 | 31.3200 | 30.8400 | 30.8400 | -18.970% | 42 | 67 | -64.300% |
| 2026-03-27 | 38.0600 | 38.0600 | 38.0600 | 38.0600 | +26.613% | 1 | 48 | -71.072% |
| 2026-03-23 | 30.0600 | 30.0600 | 30.0600 | 30.0600 | +1.898% | 1 | 48 | -63.373% |
| 2026-03-18 | 29.5700 | 29.5700 | 29.5000 | 29.5000 | +5.244% | 2 | 48 | -62.678% |
| 2026-03-17 | 28.0300 | 28.0300 | 28.0300 | 28.0300 | -11.883% | 1 | 47 | -60.721% |
| 2026-03-13 | 31.8100 | 31.8100 | 31.8100 | 31.8100 | +16.820% | 1 | 47 | -65.388% |
| 2026-03-11 | 27.4100 | 27.5700 | 27.2300 | 27.2300 | -15.827% | 78 | 47 | -59.567% |
| 2026-03-09 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +20.709% | 1 | 4 | -65.966% |
| 2026-02-26 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -2.828% | 2 | 3 | -58.918% |
| 2026-02-24 | 27.5800 | 27.5800 | 27.5800 | 27.5800 | +3.296% | 1 | 1 | -60.080% |
| 2026-02-20 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -13.648% | 1 | 1 | -58.764% |
| 2026-02-17 | 30.9500 | 30.9500 | 30.9200 | 30.9200 | 0.000% | 2 | 0 | -64.392% |