QQQ270319P00555000
QQQ Mar 19 2027 555.00 Put
optionOPRA
EODNov 5, 2026
13.10USD+111.290%(+6.90)47Vol2,269OI
QQQ270319P00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.1800 | 13.3000 | 9.1600 | 13.1000 | +111.290% | 47 | 2,225 | 0.000% |
| 2026-11-04 | 6.1800 | 6.3000 | 6.0600 | 6.2000 | -23.833% | 30 | 2,241 | +111.290% |
| 2026-11-03 | 8.0200 | 8.4200 | 7.9100 | 8.1400 | -3.325% | 25 | 2,242 | +60.934% |
| 2026-11-02 | 7.0100 | 8.6800 | 6.6300 | 8.4200 | +2.558% | 34 | 2,231 | +55.582% |
| 2026-10-30 | 7.0600 | 9.2000 | 6.9100 | 8.2100 | +43.783% | 303 | 2,202 | +59.562% |
| 2026-10-29 | 5.3700 | 5.8700 | 5.3700 | 5.7100 | +7.940% | 20 | 2,204 | +129.422% |
| 2026-10-28 | 5.3800 | 5.3800 | 5.2600 | 5.2900 | -2.037% | 5 | 2,205 | +147.637% |
| 2026-10-27 | 5.8000 | 5.9000 | 5.2600 | 5.4000 | -8.938% | 21 | 2,210 | +142.593% |
| 2026-10-26 | 6.5300 | 6.5300 | 5.7700 | 5.9300 | -16.596% | 21 | 2,208 | +120.911% |
| 2026-10-23 | 6.7400 | 7.1700 | 6.7400 | 7.1100 | -2.469% | 28 | 2,206 | +84.248% |
| 2026-10-22 | 6.0900 | 7.4100 | 6.0900 | 7.2900 | +42.383% | 93 | 2,274 | +79.698% |
| 2026-10-21 | 5.0600 | 5.2700 | 5.0600 | 5.1200 | -9.541% | 14 | 2,275 | +155.859% |
| 2026-10-20 | 5.6200 | 5.7300 | 5.4800 | 5.6600 | +0.177% | 22 | 2,274 | +131.449% |
| 2026-10-19 | 5.8100 | 5.8600 | 5.5600 | 5.6500 | -14.394% | 23 | 2,274 | +131.858% |
| 2026-10-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +32.000% | 1 | 2,274 | +98.485% |
| 2026-10-15 | 5.6600 | 5.6600 | 4.9000 | 5.0000 | 0.000% | 85 | 2,336 | +162.000% |
| 2026-10-14 | 5.0300 | 5.2200 | 4.9000 | 5.0000 | +19.048% | 29 | 2,334 | +162.000% |
| 2026-10-12 | 4.3100 | 4.3100 | 4.2000 | 4.2000 | -10.256% | 4 | 2,337 | +211.905% |
| 2026-10-08 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +16.129% | 1 | 2,337 | +179.915% |
| 2026-10-06 | 4.2300 | 4.2300 | 4.0300 | 4.0300 | -11.816% | 14 | 2,338 | +225.062% |
| 2026-10-05 | 4.5600 | 4.5700 | 4.5600 | 4.5700 | -3.383% | 216 | 2,128 | +186.652% |
| 2026-10-02 | 4.8800 | 4.9100 | 4.7300 | 4.7300 | -3.469% | 28 | 2,130 | +176.956% |
| 2026-09-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -8.068% | 1 | 2,131 | +167.347% |
| 2026-09-29 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +4.510% | 3 | 2,128 | +145.779% |
| 2026-09-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.042% | 8 | 2,136 | +156.863% |
| 2026-09-24 | 5.4500 | 5.4500 | 5.2600 | 5.2600 | -1.128% | 3 | 2,136 | +149.049% |
| 2026-09-23 | 5.2300 | 5.3200 | 5.2300 | 5.3200 | +8.130% | 3 | 2,136 | +146.241% |
| 2026-09-22 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -5.385% | 30 | 2,106 | +166.260% |
| 2026-09-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.565% | 8 | 2,098 | +151.923% |
| 2026-09-18 | 6.3500 | 6.3500 | 5.7500 | 5.7500 | -20.139% | 7 | 2,091 | +127.826% |
| 2026-09-14 | 8.0100 | 8.0100 | 7.1700 | 7.2000 | +1.695% | 192 | 1,872 | +81.944% |
| 2026-09-09 | 7.1200 | 7.1300 | 7.0800 | 7.0800 | +8.423% | 40 | 1,904 | +85.028% |
| 2026-09-04 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -10.055% | 6 | 1,904 | +100.613% |
| 2026-08-31 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -0.412% | 1 | 1,904 | +80.441% |
| 2026-08-27 | 7.3600 | 7.3600 | 7.2900 | 7.2900 | -12.380% | 7 | 1,899 | +79.698% |
| 2026-08-26 | 8.5700 | 8.6100 | 8.3200 | 8.3200 | -5.239% | 152 | 1,808 | +57.452% |
| 2026-08-25 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -2.769% | 1 | 1,808 | +49.203% |
| 2026-08-24 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +1.120% | 3 | 1,805 | +45.072% |
| 2026-08-21 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -5.802% | 2 | 1,805 | +46.697% |
| 2026-08-18 | 9.4800 | 9.8700 | 9.3000 | 9.4800 | +11.529% | 169 | 1,877 | +38.186% |
| 2026-08-14 | 8.5900 | 8.6900 | 8.5000 | 8.5000 | -2.186% | 27 | 1,877 | +54.118% |
| 2026-08-12 | 8.7700 | 8.7700 | 8.6900 | 8.6900 | -6.257% | 2 | 1,879 | +50.748% |
| 2026-08-10 | 9.1800 | 9.2700 | 9.1800 | 9.2700 | -1.697% | 1,501 | 378 | +41.316% |
| 2026-08-07 | 9.5000 | 9.5000 | 9.4300 | 9.4300 | -6.726% | 9 | 385 | +38.918% |
| 2026-08-06 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +1.100% | 2 | 385 | +29.575% |
| 2026-08-05 | 9.7200 | 10.0000 | 9.7200 | 10.0000 | -0.990% | 49 | 336 | +31.000% |
| 2026-08-04 | 10.7800 | 10.7800 | 10.1000 | 10.1000 | -13.823% | 14 | 335 | +29.703% |
| 2026-08-03 | 11.9800 | 11.9800 | 11.7200 | 11.7200 | -17.173% | 2 | 336 | +11.775% |
| 2026-07-30 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -11.006% | 1 | 335 | -7.420% |
| 2026-07-29 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +2.054% | 1 | 334 | -17.610% |
| 2026-07-28 | 16.4000 | 17.0000 | 15.5800 | 15.5800 | -0.638% | 5 | 334 | -15.918% |
| 2026-07-23 | 15.6900 | 15.7300 | 15.6000 | 15.6800 | +0.320% | 10 | 337 | -16.454% |
| 2026-07-17 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +15.351% | 1 | 337 | -16.187% |
| 2026-07-13 | 13.7500 | 13.7500 | 13.5400 | 13.5500 | -7.760% | 4 | 333 | -3.321% |
| 2026-07-08 | 14.9800 | 15.8800 | 14.6900 | 14.6900 | -3.036% | 180 | 431 | -10.824% |
| 2026-07-07 | 15.1600 | 15.1600 | 15.1500 | 15.1500 | +11.397% | 2 | 429 | -13.531% |
| 2026-07-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -10.408% | 2 | 429 | -3.676% |
| 2026-07-02 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +15.878% | 1 | 428 | -13.702% |
| 2026-07-01 | 13.3000 | 13.3000 | 13.1000 | 13.1000 | +0.692% | 81 | 347 | 0.000% |
| 2026-06-30 | 12.9700 | 13.0100 | 12.9700 | 13.0100 | -17.658% | 2 | 345 | +0.692% |
| 2026-06-25 | 15.4100 | 15.8000 | 15.4100 | 15.8000 | +1.935% | 2 | 366 | -17.089% |
| 2026-06-24 | 16.9300 | 16.9300 | 15.5000 | 15.5000 | -7.463% | 23 | 368 | -15.484% |
| 2026-06-23 | 16.8700 | 16.8700 | 16.7500 | 16.7500 | +23.071% | 2 | 369 | -21.791% |
| 2026-06-22 | 13.2900 | 13.6100 | 13.2900 | 13.6100 | -0.584% | 4 | 368 | -3.747% |
| 2026-06-18 | 13.8800 | 13.8800 | 13.6700 | 13.6900 | -1.227% | 75 | 359 | -4.310% |
| 2026-06-17 | 13.8800 | 13.8800 | 13.8600 | 13.8600 | +9.306% | 47 | 379 | -5.483% |
| 2026-06-15 | 12.8000 | 12.8000 | 12.6800 | 12.6800 | -15.859% | 2 | 379 | +3.312% |
| 2026-06-11 | 17.1700 | 17.1700 | 15.0700 | 15.0700 | -8.832% | 16 | 369 | -13.072% |
| 2026-06-10 | 16.5100 | 16.5300 | 16.4900 | 16.5300 | -13.546% | 13 | 356 | -20.750% |
| 2026-06-09 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | +47.759% | 1 | 355 | -31.485% |
| 2026-05-27 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -1.746% | 1 | 355 | +1.236% |
| 2026-05-26 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -4.910% | 1 | 355 | -0.532% |
| 2026-05-22 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -6.985% | 2 | 353 | -5.415% |
| 2026-05-21 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -1.716% | 1 | 352 | -12.021% |
| 2026-05-20 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -2.321% | 9 | 350 | -13.531% |
| 2026-05-19 | 15.4400 | 15.5100 | 15.4400 | 15.5100 | -1.649% | 3 | 350 | -15.538% |
| 2026-05-18 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -2.534% | 1 | 350 | -16.931% |
| 2026-05-15 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +6.098% | 17 | 363 | -19.036% |
| 2026-05-11 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -6.671% | 10 | 363 | -14.098% |
| 2026-05-07 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -3.882% | 14 | 373 | -19.829% |
| 2026-05-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -7.909% | 17 | 369 | -22.941% |
| 2026-05-04 | 18.5100 | 18.5200 | 18.3100 | 18.4600 | -4.796% | 4 | 352 | -29.036% |
| 2026-04-30 | 20.1400 | 20.1400 | 19.3900 | 19.3900 | -3.819% | 2 | 350 | -32.439% |
| 2026-04-24 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | -14.103% | 1 | 352 | -35.020% |
| 2026-04-15 | 24.3200 | 24.3200 | 23.4700 | 23.4700 | -6.865% | 31 | 351 | -44.184% |
| 2026-04-14 | 25.6800 | 25.6800 | 25.2000 | 25.2000 | -10.860% | 20 | 332 | -48.016% |
| 2026-04-10 | 28.3500 | 28.3500 | 28.2700 | 28.2700 | -6.391% | 30 | 312 | -53.661% |
| 2026-04-08 | 29.6000 | 30.2000 | 29.6000 | 30.2000 | -19.467% | 2 | 282 | -56.623% |
| 2026-04-07 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +3.821% | 5 | 282 | -65.067% |
| 2026-04-06 | 36.1200 | 36.1200 | 36.1200 | 36.1200 | -6.763% | 5 | 282 | -63.732% |
| 2026-04-02 | 39.5100 | 39.5100 | 38.0000 | 38.7400 | +4.140% | 80 | 204 | -66.185% |
| 2026-04-01 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -8.935% | 1 | 204 | -64.785% |
| 2026-03-31 | 44.7800 | 44.7800 | 40.8500 | 40.8500 | -17.889% | 2 | 204 | -67.931% |
| 2026-03-30 | 46.4400 | 49.7500 | 46.4400 | 49.7500 | +8.129% | 7 | 204 | -73.668% |
| 2026-03-27 | 43.8600 | 46.0100 | 43.8000 | 46.0100 | +12.853% | 5 | 198 | -71.528% |
| 2026-03-26 | 40.7700 | 40.7700 | 40.7700 | 40.7700 | +9.863% | 1 | 199 | -67.869% |
| 2026-03-25 | 36.0500 | 37.1100 | 36.0500 | 37.1100 | -3.510% | 2 | 200 | -64.700% |
| 2026-03-24 | 38.4600 | 38.4600 | 38.4600 | 38.4600 | -0.774% | 4 | 199 | -65.939% |
| 2026-03-20 | 38.7600 | 38.7600 | 38.7600 | 38.7600 | +3.030% | 1 | 197 | -66.202% |
| 2026-03-19 | 37.6400 | 37.6500 | 37.6200 | 37.6200 | +4.879% | 3 | 196 | -65.178% |
| 2026-03-18 | 35.6800 | 35.8700 | 35.6800 | 35.8700 | +5.780% | 4 | 193 | -63.479% |
| 2026-03-16 | 34.2800 | 34.2800 | 33.9100 | 33.9100 | -4.881% | 2 | 191 | -61.368% |
| 2026-03-12 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +10.235% | 1 | 192 | -63.254% |
| 2026-03-11 | 32.2700 | 32.3400 | 31.8400 | 32.3400 | +4.390% | 103 | 191 | -59.493% |
| 2026-03-04 | 31.1200 | 31.1700 | 30.6100 | 30.9800 | -4.969% | 77 | 88 | -57.715% |
| 2026-03-02 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | -5.039% | 1 | 11 | -59.816% |
| 2026-02-23 | 34.3100 | 34.3300 | 34.2700 | 34.3300 | 0.000% | 10 | 10 | -61.841% |