QQQ270319P00540000
QQQ Mar 19 2027 540.00 Put
optionOPRA
EODNov 5, 2026
12.09USD+131.166%(+6.86)2,103Vol4,702OI
QQQ270319P00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.2100 | 12.0900 | 7.2100 | 12.0900 | +131.166% | 2,103 | 2,964 | 0.000% |
| 2026-11-04 | 5.1900 | 5.3400 | 5.1500 | 5.2300 | -23.983% | 24 | 2,967 | +131.166% |
| 2026-11-03 | 6.9100 | 6.9700 | 6.7200 | 6.8800 | -1.854% | 69 | 2,958 | +75.727% |
| 2026-11-02 | 6.1000 | 7.0800 | 5.9700 | 7.0100 | +2.336% | 65 | 2,961 | +72.468% |
| 2026-10-30 | 5.9200 | 7.9600 | 5.9200 | 6.8500 | +40.657% | 82 | 2,927 | +76.496% |
| 2026-10-29 | 4.8200 | 5.0100 | 4.6300 | 4.8700 | +9.193% | 28 | 2,932 | +148.255% |
| 2026-10-28 | 4.5400 | 4.6000 | 4.3700 | 4.4600 | -3.463% | 20 | 2,930 | +171.076% |
| 2026-10-27 | 4.9500 | 5.0200 | 4.6200 | 4.6200 | -9.234% | 24 | 2,931 | +161.688% |
| 2026-10-26 | 5.6100 | 5.6100 | 4.9800 | 5.0900 | -16.966% | 25 | 2,935 | +137.525% |
| 2026-10-23 | 5.8000 | 6.1300 | 5.8000 | 6.1300 | +5.326% | 223 | 2,936 | +97.227% |
| 2026-10-22 | 5.2200 | 6.2700 | 5.0300 | 5.8200 | +32.273% | 96 | 2,961 | +107.732% |
| 2026-10-21 | 4.3800 | 4.5000 | 4.3200 | 4.4000 | -7.368% | 14 | 2,962 | +174.773% |
| 2026-10-20 | 4.7800 | 4.9100 | 4.6800 | 4.7500 | -1.042% | 1,025 | 2,056 | +154.526% |
| 2026-10-19 | 4.7100 | 5.0400 | 4.7100 | 4.8000 | -15.937% | 65 | 2,057 | +151.875% |
| 2026-10-16 | 5.4400 | 5.7100 | 5.3500 | 5.7100 | +33.411% | 3 | 2,056 | +111.734% |
| 2026-10-15 | 4.8400 | 4.8400 | 4.2100 | 4.2800 | -1.155% | 62 | 2,099 | +182.477% |
| 2026-10-14 | 4.3100 | 4.4600 | 4.2600 | 4.3300 | +15.775% | 44 | 2,114 | +179.215% |
| 2026-10-12 | 3.7300 | 3.8200 | 3.7300 | 3.7400 | +2.466% | 22 | 2,114 | +223.262% |
| 2026-10-09 | 3.7000 | 3.7200 | 3.6500 | 3.6500 | -7.828% | 254 | 2,114 | +231.233% |
| 2026-10-08 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +4.211% | 18 | 2,096 | +205.303% |
| 2026-10-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.883% | 50 | 2,084 | +218.158% |
| 2026-10-06 | 3.5300 | 3.5300 | 3.4900 | 3.4900 | -8.877% | 10 | 2,079 | +246.418% |
| 2026-10-05 | 3.9400 | 3.9400 | 3.8100 | 3.8300 | -8.373% | 46 | 2,081 | +215.666% |
| 2026-10-02 | 4.1300 | 4.1800 | 4.1300 | 4.1800 | -3.016% | 79 | 2,095 | +189.234% |
| 2026-10-01 | 4.5100 | 4.5100 | 4.3100 | 4.3100 | -0.920% | 6 | 2,095 | +180.510% |
| 2026-09-30 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -4.396% | 1 | 2,095 | +177.931% |
| 2026-09-29 | 4.5800 | 4.5800 | 4.5500 | 4.5500 | +1.790% | 151 | 2,245 | +165.714% |
| 2026-09-25 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +1.591% | 2 | 2,245 | +170.470% |
| 2026-09-21 | 4.5600 | 4.5600 | 4.4000 | 4.4000 | -20.145% | 2 | 2,244 | +174.773% |
| 2026-09-18 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -0.542% | 4 | 2,240 | +119.419% |
| 2026-09-17 | 5.6800 | 5.6800 | 5.5400 | 5.5400 | -20.173% | 2 | 2,240 | +118.231% |
| 2026-09-16 | 6.4100 | 6.9400 | 6.4100 | 6.9400 | +1.019% | 11 | 2,250 | +74.207% |
| 2026-09-14 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +15.852% | 80 | 2,170 | +75.983% |
| 2026-09-11 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -7.199% | 1 | 2,223 | +103.879% |
| 2026-09-10 | 6.5700 | 6.6100 | 6.3200 | 6.3900 | +6.500% | 60 | 2,167 | +89.202% |
| 2026-09-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2 | 2,167 | +101.500% |
| 2026-09-08 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +6.195% | 2 | 2,166 | +101.500% |
| 2026-09-04 | 5.6500 | 5.6500 | 5.6400 | 5.6500 | -2.754% | 4 | 2,167 | +113.982% |
| 2026-09-03 | 5.9300 | 5.9300 | 5.8100 | 5.8100 | -11.026% | 2 | 2,167 | +108.090% |
| 2026-09-02 | 6.5200 | 6.5300 | 6.5200 | 6.5300 | -5.499% | 36 | 2,144 | +85.145% |
| 2026-09-01 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +14.404% | 1 | 2,144 | +74.964% |
| 2026-08-31 | 6.6100 | 6.6100 | 6.0400 | 6.0400 | -3.514% | 4 | 2,143 | +100.166% |
| 2026-08-28 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -1.417% | 1 | 2,142 | +93.131% |
| 2026-08-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -9.286% | 2 | 2,144 | +90.394% |
| 2026-08-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.827% | 2 | 2,144 | +72.714% |
| 2026-08-25 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -2.073% | 4 | 2,140 | +50.560% |
| 2026-08-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.726% | 1 | 2,139 | +47.439% |
| 2026-08-21 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +0.855% | 10 | 2,139 | +46.368% |
| 2026-08-20 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +10.229% | 3 | 2,136 | +47.619% |
| 2026-08-17 | 7.4500 | 7.4500 | 7.4300 | 7.4300 | +3.482% | 252 | 2,226 | +62.719% |
| 2026-08-13 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -4.775% | 1 | 2,226 | +68.384% |
| 2026-08-12 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -6.335% | 1 | 2,227 | +60.345% |
| 2026-08-11 | 8.0400 | 8.0500 | 8.0400 | 8.0500 | -1.949% | 18 | 2,227 | +50.186% |
| 2026-08-07 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -7.649% | 3 | 2,227 | +47.259% |
| 2026-08-06 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +3.977% | 2 | 2,227 | +35.996% |
| 2026-08-04 | 9.1500 | 9.1500 | 8.4300 | 8.5500 | -16.585% | 46 | 2,229 | +41.404% |
| 2026-08-03 | 10.3800 | 10.3800 | 10.2500 | 10.2500 | -12.766% | 2 | 2,227 | +17.951% |
| 2026-07-31 | 12.7200 | 12.7200 | 11.3500 | 11.7500 | -4.160% | 6 | 2,229 | +2.894% |
| 2026-07-30 | 12.9200 | 13.1000 | 12.2600 | 12.2600 | -13.965% | 14 | 2,227 | -1.387% |
| 2026-07-29 | 14.4500 | 14.4500 | 14.2100 | 14.2500 | -1.384% | 9 | 2,220 | -15.158% |
| 2026-07-28 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +3.733% | 1 | 2,219 | -16.332% |
| 2026-07-27 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +3.800% | 4 | 2,215 | -13.209% |
| 2026-07-24 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -1.178% | 1 | 2,215 | -9.911% |
| 2026-07-23 | 13.3600 | 13.5800 | 13.3600 | 13.5800 | +13.072% | 3 | 2,214 | -10.972% |
| 2026-07-21 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -4.607% | 78 | 2,208 | +0.666% |
| 2026-07-20 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -7.562% | 1 | 2,207 | -3.971% |
| 2026-07-17 | 13.3000 | 13.6200 | 13.3000 | 13.6200 | +11.823% | 18 | 2,194 | -11.233% |
| 2026-07-16 | 12.1300 | 12.1800 | 12.1300 | 12.1800 | +5.913% | 2 | 2,194 | -0.739% |
| 2026-07-10 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -11.742% | 3 | 2,191 | +5.130% |
| 2026-07-08 | 13.5200 | 13.6100 | 13.0300 | 13.0300 | -12.019% | 65 | 2,196 | -7.214% |
| 2026-06-23 | 14.9600 | 14.9600 | 14.8100 | 14.8100 | +34.270% | 2 | 2,197 | -18.366% |
| 2026-06-15 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -17.564% | 1 | 2,198 | +9.610% |
| 2026-06-12 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -0.446% | 20 | 2,178 | -9.641% |
| 2026-06-11 | 13.7100 | 13.7100 | 13.4400 | 13.4400 | -13.402% | 2 | 2,178 | -10.045% |
| 2026-06-10 | 14.5400 | 15.5300 | 14.5300 | 15.5200 | -4.316% | 68 | 2,113 | -22.101% |
| 2026-06-09 | 14.9500 | 16.2200 | 14.9500 | 16.2200 | +12.561% | 21 | 2,114 | -25.462% |
| 2026-06-05 | 13.9600 | 14.4100 | 13.9600 | 14.4100 | +28.776% | 3 | 2,115 | -16.100% |
| 2026-06-04 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -1.410% | 40 | 2,115 | +8.043% |
| 2026-06-03 | 11.1900 | 11.4900 | 11.1700 | 11.3500 | +6.273% | 46 | 2,113 | +6.520% |
| 2026-06-01 | 10.8300 | 10.9700 | 10.6700 | 10.6800 | -8.010% | 7 | 2,111 | +13.202% |
| 2026-05-26 | 11.5100 | 11.6100 | 11.5100 | 11.6100 | -10.761% | 3 | 2,112 | +4.134% |
| 2026-05-20 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | -4.338% | 3 | 2,113 | -7.071% |
| 2026-05-19 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -5.292% | 4 | 2,113 | -11.103% |
| 2026-05-18 | 13.7600 | 14.3600 | 13.7600 | 14.3600 | +1.198% | 10 | 2,123 | -15.808% |
| 2026-05-15 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | +5.502% | 10 | 2,113 | -14.799% |
| 2026-05-13 | 13.6200 | 13.6200 | 13.4500 | 13.4500 | +0.900% | 2 | 2,113 | -10.112% |
| 2026-05-11 | 13.4100 | 13.4100 | 13.3300 | 13.3300 | -2.201% | 3 | 2,189 | -9.302% |
| 2026-05-08 | 13.6200 | 13.6900 | 13.5900 | 13.6300 | -5.740% | 96 | 2,189 | -11.299% |
| 2026-05-07 | 14.2900 | 14.4600 | 14.2900 | 14.4600 | -1.364% | 85 | 2,209 | -16.390% |
| 2026-05-06 | 14.7600 | 14.7600 | 14.4200 | 14.6600 | -6.445% | 27 | 2,207 | -17.531% |
| 2026-05-05 | 15.6100 | 15.6700 | 15.6100 | 15.6700 | -3.747% | 7 | 2,218 | -22.846% |
| 2026-05-04 | 16.0900 | 16.4500 | 16.0900 | 16.2800 | +0.494% | 241 | 2,219 | -25.737% |
| 2026-05-01 | 14.6600 | 16.2000 | 14.6600 | 16.2000 | -2.703% | 15 | 2,192 | -25.370% |
| 2026-04-30 | 16.6400 | 16.6500 | 16.6400 | 16.6500 | -8.466% | 4 | 2,192 | -27.387% |
| 2026-04-29 | 18.4500 | 18.4500 | 18.1900 | 18.1900 | -2.935% | 16 | 2,190 | -33.535% |
| 2026-04-28 | 18.6600 | 19.0500 | 18.5900 | 18.7400 | +6.417% | 66 | 2,186 | -35.486% |
| 2026-04-27 | 17.5800 | 17.6100 | 17.5000 | 17.6100 | +0.285% | 44 | 2,197 | -31.346% |
| 2026-04-24 | 17.5100 | 17.8000 | 17.5100 | 17.5600 | -11.759% | 16 | 2,192 | -31.150% |
| 2026-04-23 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +6.989% | 1 | 2,191 | -39.246% |
| 2026-04-22 | 19.0000 | 19.0000 | 18.6000 | 18.6000 | -4.419% | 3 | 2,191 | -35.000% |
| 2026-04-21 | 19.3300 | 19.8700 | 19.3300 | 19.4600 | +1.885% | 152 | 2,052 | -37.873% |
| 2026-04-20 | 19.6000 | 19.6000 | 19.1000 | 19.1000 | +0.473% | 501 | 2,052 | -36.702% |
| 2026-04-17 | 19.5000 | 19.5000 | 18.7000 | 19.0100 | -7.494% | 52 | 1,802 | -36.402% |
| 2026-04-16 | 20.7000 | 20.9200 | 20.5500 | 20.5500 | -1.675% | 45 | 1,780 | -41.168% |
| 2026-04-15 | 21.3500 | 21.3500 | 20.9000 | 20.9000 | -2.971% | 11 | 1,785 | -42.153% |
| 2026-04-14 | 22.6600 | 22.6600 | 21.4900 | 21.5400 | -9.114% | 135 | 1,785 | -43.872% |
| 2026-04-13 | 24.7900 | 24.7900 | 23.7000 | 23.7000 | -5.990% | 4 | 1,684 | -48.987% |
| 2026-04-10 | 24.6600 | 25.3000 | 24.6600 | 25.2100 | -1.098% | 7 | 1,682 | -52.043% |
| 2026-04-09 | 26.8200 | 27.0500 | 25.4900 | 25.4900 | -4.675% | 78 | 1,693 | -52.570% |
| 2026-04-08 | 25.6000 | 27.2000 | 25.6000 | 26.7400 | -15.380% | 1,980 | 1,680 | -54.787% |
| 2026-04-06 | 31.6000 | 32.3000 | 31.6000 | 31.6000 | -7.737% | 110 | 1,323 | -61.741% |
| 2026-04-02 | 35.2300 | 35.2300 | 33.6100 | 34.2500 | +1.632% | 68 | 1,313 | -64.701% |
| 2026-04-01 | 33.3200 | 33.7000 | 32.0900 | 33.7000 | -6.389% | 47 | 1,313 | -64.125% |
| 2026-03-31 | 39.7500 | 39.7500 | 36.0000 | 36.0000 | -15.671% | 3 | 1,311 | -66.417% |
| 2026-03-30 | 40.8000 | 43.9700 | 40.3800 | 42.6900 | +3.291% | 20 | 1,310 | -71.680% |
| 2026-03-27 | 41.2900 | 41.3300 | 41.2900 | 41.3300 | +11.975% | 2 | 1,295 | -70.748% |
| 2026-03-26 | 36.8400 | 36.9100 | 36.8400 | 36.9100 | +8.623% | 3 | 1,293 | -67.245% |
| 2026-03-24 | 34.3000 | 34.3000 | 33.9800 | 33.9800 | +5.462% | 32 | 1,292 | -64.420% |
| 2026-03-23 | 32.5000 | 32.5000 | 32.2200 | 32.2200 | -13.850% | 3 | 1,278 | -62.477% |
| 2026-03-20 | 34.3400 | 37.4000 | 33.4700 | 37.4000 | +16.511% | 12 | 1,276 | -67.674% |
| 2026-03-18 | 30.8500 | 32.1000 | 29.1700 | 32.1000 | +6.116% | 1,007 | 1,267 | -62.336% |
| 2026-03-16 | 30.7400 | 30.7400 | 29.7400 | 30.2500 | -3.601% | 15 | 567 | -60.033% |
| 2026-03-13 | 31.4600 | 31.4600 | 31.3800 | 31.3800 | -1.041% | 2 | 555 | -61.472% |
| 2026-03-12 | 30.7500 | 31.7100 | 30.7500 | 31.7100 | +8.782% | 8 | 555 | -61.873% |
| 2026-03-11 | 28.7000 | 29.1500 | 28.2200 | 29.1500 | +3.737% | 363 | 553 | -58.525% |
| 2026-03-10 | 29.5900 | 29.5900 | 27.7000 | 28.1000 | -3.997% | 11 | 323 | -56.975% |
| 2026-03-09 | 31.9000 | 32.2900 | 29.2700 | 29.2700 | -8.759% | 3 | 317 | -58.695% |
| 2026-03-06 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | +17.251% | 1 | 315 | -62.313% |
| 2026-03-04 | 29.1500 | 29.1500 | 27.3600 | 27.3600 | -8.800% | 4 | 314 | -55.811% |
| 2026-03-03 | 33.3700 | 33.3700 | 30.0000 | 30.0000 | +3.022% | 301 | 310 | -59.700% |
| 2026-02-27 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | +9.433% | 2 | 10 | -58.482% |
| 2026-02-25 | 26.6500 | 26.6500 | 26.6100 | 26.6100 | -8.651% | 3 | 9 | -54.566% |
| 2026-02-24 | 29.1300 | 29.1300 | 29.1300 | 29.1300 | -3.925% | 2 | 9 | -58.496% |
| 2026-02-23 | 30.2900 | 30.3200 | 30.2900 | 30.3200 | +3.836% | 2 | 9 | -60.125% |
| 2026-02-20 | 29.7000 | 29.7000 | 29.2000 | 29.2000 | -2.634% | 4 | 7 | -58.596% |
| 2026-02-19 | 29.9900 | 29.9900 | 29.9900 | 29.9900 | +1.834% | 1 | 3 | -59.687% |
| 2026-02-17 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | 0.000% | 2 | 2 | -58.947% |