QQQ270319P00560000
QQQ Mar 19 2027 560.00 Put
optionOPRA
EODNov 5, 2026
15.00USD+129.358%(+8.46)382Vol10,647OI
QQQ270319P00560000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.6800 | 15.0000 | 9.6800 | 15.0000 | +129.358% | 382 | 11,489 | 0.000% |
| 2026-11-04 | 7.3800 | 7.3800 | 6.4200 | 6.5400 | -23.598% | 27 | 11,489 | +129.358% |
| 2026-11-03 | 8.5800 | 8.9100 | 8.3600 | 8.5600 | -6.550% | 1,024 | 12,471 | +75.234% |
| 2026-11-02 | 7.3800 | 9.1600 | 6.9500 | 9.1600 | +11.707% | 78 | 12,492 | +63.755% |
| 2026-10-30 | 7.6200 | 9.6000 | 7.2100 | 8.2000 | +37.353% | 190 | 12,497 | +82.927% |
| 2026-10-29 | 5.9200 | 6.1600 | 5.7200 | 5.9700 | +6.607% | 37 | 12,497 | +151.256% |
| 2026-10-28 | 5.4100 | 5.6800 | 5.4100 | 5.6000 | -0.533% | 26 | 12,495 | +167.857% |
| 2026-10-27 | 6.1700 | 6.1900 | 5.5600 | 5.6300 | -11.755% | 50 | 12,485 | +166.430% |
| 2026-10-26 | 6.1000 | 6.3900 | 6.1000 | 6.3800 | -15.272% | 24 | 12,485 | +135.110% |
| 2026-10-23 | 7.5300 | 7.5300 | 7.1000 | 7.5300 | -1.569% | 77 | 12,523 | +99.203% |
| 2026-10-22 | 6.4500 | 7.7900 | 6.2600 | 7.6500 | +40.884% | 135 | 12,599 | +96.078% |
| 2026-10-21 | 5.3200 | 5.5400 | 5.2800 | 5.4300 | -8.893% | 126 | 12,499 | +176.243% |
| 2026-10-20 | 5.8900 | 6.0300 | 5.7800 | 5.9600 | -0.997% | 42 | 12,518 | +151.678% |
| 2026-10-19 | 5.7600 | 6.1600 | 5.7100 | 6.0200 | -16.736% | 230 | 12,513 | +149.169% |
| 2026-10-16 | 7.0000 | 7.2300 | 7.0000 | 7.2300 | +37.192% | 7 | 12,508 | +107.469% |
| 2026-10-15 | 5.9100 | 5.9100 | 5.1800 | 5.2700 | -0.753% | 163 | 12,626 | +184.630% |
| 2026-10-14 | 4.5500 | 5.4800 | 4.5500 | 5.3100 | +19.058% | 2,037 | 10,883 | +182.486% |
| 2026-10-13 | 4.3800 | 4.4600 | 4.3800 | 4.4600 | +1.134% | 22 | 10,884 | +236.323% |
| 2026-10-09 | 4.5000 | 4.5000 | 4.4100 | 4.4100 | -9.259% | 14 | 10,870 | +240.136% |
| 2026-10-08 | 4.5200 | 5.1300 | 4.5200 | 4.8600 | +6.346% | 1,527 | 9,502 | +208.642% |
| 2026-10-07 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +8.038% | 6 | 9,507 | +228.228% |
| 2026-10-06 | 4.4500 | 4.4500 | 4.2300 | 4.2300 | -11.506% | 88 | 9,465 | +254.610% |
| 2026-10-05 | 4.7600 | 4.7800 | 4.7400 | 4.7800 | -4.400% | 213 | 9,465 | +213.808% |
| 2026-10-02 | 5.0100 | 5.1500 | 5.0000 | 5.0000 | -6.015% | 33 | 9,467 | +200.000% |
| 2026-10-01 | 5.3400 | 5.3700 | 5.2800 | 5.3200 | +3.301% | 2,505 | 7,703 | +181.955% |
| 2026-09-30 | 5.2700 | 5.2700 | 5.1500 | 5.1500 | -4.097% | 4 | 7,700 | +191.262% |
| 2026-09-25 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -4.956% | 2 | 7,702 | +179.330% |
| 2026-09-24 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +4.244% | 12 | 7,702 | +165.487% |
| 2026-09-21 | 5.2600 | 5.4200 | 5.2600 | 5.4200 | -19.225% | 3 | 7,699 | +176.753% |
| 2026-09-18 | 6.7700 | 6.8100 | 6.7100 | 6.7100 | -2.612% | 52 | 7,694 | +123.547% |
| 2026-09-17 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -18.558% | 1 | 7,694 | +117.707% |
| 2026-09-16 | 7.5500 | 8.4600 | 7.5500 | 8.4600 | +5.224% | 18 | 7,692 | +77.305% |
| 2026-09-15 | 7.8900 | 8.0400 | 7.8900 | 8.0400 | -0.741% | 3 | 7,690 | +86.567% |
| 2026-09-14 | 8.4300 | 8.4300 | 8.1000 | 8.1000 | -2.410% | 129 | 7,552 | +85.185% |
| 2026-09-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +20.464% | 1 | 7,552 | +80.723% |
| 2026-09-04 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -0.863% | 1 | 7,553 | +117.707% |
| 2026-09-03 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -16.466% | 8 | 7,545 | +115.827% |
| 2026-09-02 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -0.716% | 39 | 7,506 | +80.288% |
| 2026-09-01 | 8.4800 | 8.4800 | 8.3800 | 8.3800 | +11.436% | 3 | 7,506 | +78.998% |
| 2026-08-28 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -8.848% | 1 | 7,507 | +99.468% |
| 2026-08-27 | 8.4500 | 8.4500 | 8.2500 | 8.2500 | -4.292% | 3 | 7,508 | +81.818% |
| 2026-08-26 | 9.0400 | 9.0600 | 8.6200 | 8.6200 | -6.811% | 85 | 7,434 | +74.014% |
| 2026-08-25 | 9.4400 | 9.4400 | 9.2200 | 9.2500 | -2.632% | 602 | 6,834 | +62.162% |
| 2026-08-24 | 9.5200 | 9.5200 | 9.5000 | 9.5000 | +1.496% | 100 | 6,834 | +57.895% |
| 2026-08-21 | 9.1900 | 9.3600 | 9.1900 | 9.3600 | -5.740% | 10 | 6,833 | +60.256% |
| 2026-08-18 | 10.0400 | 10.2000 | 9.8900 | 9.9300 | +9.001% | 100 | 6,781 | +51.057% |
| 2026-08-14 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +4.592% | 1 | 6,781 | +64.654% |
| 2026-08-13 | 8.7000 | 8.8700 | 8.4700 | 8.7100 | -4.809% | 162 | 6,780 | +72.216% |
| 2026-08-12 | 9.0500 | 9.2000 | 9.0500 | 9.1500 | -6.823% | 6 | 6,781 | +63.934% |
| 2026-08-11 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +1.029% | 3 | 6,781 | +52.749% |
| 2026-08-10 | 9.6900 | 9.7200 | 9.6900 | 9.7200 | -2.312% | 2 | 6,780 | +54.321% |
| 2026-08-07 | 10.0800 | 10.3600 | 9.9500 | 9.9500 | -6.835% | 3 | 6,779 | +50.754% |
| 2026-08-06 | 10.7400 | 10.7400 | 10.5700 | 10.6800 | -1.111% | 1,656 | 5,256 | +40.449% |
| 2026-08-05 | 10.3000 | 10.8000 | 10.3000 | 10.8000 | 0.000% | 22 | 5,255 | +38.889% |
| 2026-08-04 | 11.2200 | 11.2200 | 10.8000 | 10.8000 | -10.448% | 5 | 5,251 | +38.889% |
| 2026-08-03 | 13.0900 | 13.0900 | 12.0600 | 12.0600 | -14.286% | 4 | 5,251 | +24.378% |
| 2026-07-31 | 14.4300 | 15.4500 | 14.0700 | 14.0700 | -5.189% | 3 | 5,253 | +6.610% |
| 2026-07-30 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -18.551% | 1 | 5,252 | +1.078% |
| 2026-07-29 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +10.224% | 5 | 5,252 | -17.673% |
| 2026-07-28 | 16.8000 | 16.8000 | 16.5300 | 16.5300 | +1.163% | 4 | 5,255 | -9.256% |
| 2026-07-24 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | +0.802% | 5 | 5,255 | -8.201% |
| 2026-07-23 | 16.1200 | 16.2100 | 16.0600 | 16.2100 | +13.914% | 12 | 5,250 | -7.465% |
| 2026-07-21 | 14.9500 | 15.0600 | 14.2300 | 14.2300 | -11.340% | 9 | 5,253 | +5.411% |
| 2026-07-17 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +10.690% | 1 | 5,253 | -6.542% |
| 2026-07-13 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.487% | 1 | 5,253 | +3.448% |
| 2026-07-09 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -11.483% | 139 | 5,304 | +11.193% |
| 2026-07-08 | 15.9900 | 15.9900 | 15.2400 | 15.2400 | +3.252% | 102 | 5,355 | -1.575% |
| 2026-07-07 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +4.681% | 2 | 5,355 | +1.626% |
| 2026-07-06 | 13.9400 | 14.1000 | 13.9400 | 14.1000 | -12.531% | 2 | 5,355 | +6.383% |
| 2026-07-02 | 15.2000 | 16.1200 | 15.2000 | 16.1200 | +17.493% | 3 | 5,354 | -6.948% |
| 2026-07-01 | 13.5800 | 14.0200 | 13.4800 | 13.7200 | +2.772% | 308 | 5,331 | +9.329% |
| 2026-06-30 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -18.598% | 1 | 5,330 | +12.360% |
| 2026-06-26 | 16.4800 | 16.4800 | 16.4000 | 16.4000 | +22.115% | 16 | 5,315 | -8.537% |
| 2026-06-22 | 13.4400 | 13.4400 | 13.4300 | 13.4300 | -5.088% | 2 | 5,313 | +11.690% |
| 2026-06-18 | 14.3300 | 14.3300 | 14.0900 | 14.1500 | -2.949% | 13 | 5,316 | +6.007% |
| 2026-06-17 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +3.185% | 1 | 5,315 | +2.881% |
| 2026-06-16 | 13.5600 | 14.1300 | 13.5600 | 14.1300 | +9.365% | 10 | 5,315 | +6.157% |
| 2026-06-15 | 13.1100 | 13.1100 | 12.9200 | 12.9200 | -16.753% | 3 | 5,315 | +16.099% |
| 2026-06-12 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | -3.841% | 2 | 5,314 | -3.351% |
| 2026-06-11 | 18.0000 | 18.0400 | 16.1400 | 16.1400 | -8.659% | 42 | 5,272 | -7.063% |
| 2026-06-10 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | +5.808% | 2 | 5,271 | -15.110% |
| 2026-06-09 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +7.672% | 19 | 5,290 | -10.180% |
| 2026-06-08 | 15.6800 | 15.6800 | 15.4700 | 15.5100 | -8.925% | 500 | 5,306 | -3.288% |
| 2026-06-05 | 16.4500 | 17.0300 | 16.4500 | 17.0300 | +25.868% | 2 | 5,306 | -11.920% |
| 2026-06-04 | 14.0000 | 14.0000 | 13.4600 | 13.5300 | +1.806% | 12 | 5,294 | +10.865% |
| 2026-06-03 | 13.3000 | 13.3700 | 13.2900 | 13.2900 | +2.625% | 11 | 5,283 | +12.867% |
| 2026-06-02 | 12.7600 | 12.9500 | 12.7600 | 12.9500 | +3.187% | 6 | 5,281 | +15.830% |
| 2026-06-01 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -1.103% | 1 | 5,281 | +19.522% |
| 2026-05-29 | 12.7500 | 12.7500 | 12.6900 | 12.6900 | -2.535% | 3 | 5,281 | +18.203% |
| 2026-05-28 | 13.3100 | 13.3400 | 12.9600 | 13.0200 | -4.194% | 15 | 5,267 | +15.207% |
| 2026-05-27 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | 0.000% | 1 | 5,267 | +10.375% |
| 2026-05-26 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -4.093% | 1 | 5,267 | +10.375% |
| 2026-05-22 | 14.0000 | 14.3000 | 14.0000 | 14.1700 | -5.533% | 8 | 5,266 | +5.857% |
| 2026-05-21 | 15.6400 | 15.6400 | 15.0000 | 15.0000 | -4.153% | 9 | 5,259 | 0.000% |
| 2026-05-20 | 15.9900 | 16.0100 | 15.6500 | 15.6500 | -5.609% | 4 | 5,259 | -4.153% |
| 2026-05-18 | 16.4200 | 16.5800 | 16.4200 | 16.5800 | +0.790% | 3 | 5,259 | -9.530% |
| 2026-05-15 | 16.3000 | 16.4500 | 16.3000 | 16.4500 | +5.992% | 3 | 5,260 | -8.815% |
| 2026-05-14 | 15.5000 | 15.5200 | 15.3900 | 15.5200 | -5.653% | 7 | 5,260 | -3.351% |
| 2026-05-12 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +5.788% | 1 | 5,259 | -8.815% |
| 2026-05-11 | 15.6200 | 15.6200 | 15.5500 | 15.5500 | -4.308% | 4 | 5,259 | -3.537% |
| 2026-05-08 | 16.3000 | 16.3000 | 16.1000 | 16.2500 | -5.961% | 14 | 5,258 | -7.692% |
| 2026-05-07 | 17.2300 | 17.2800 | 16.8500 | 17.2800 | +0.465% | 43 | 5,248 | -13.194% |
| 2026-05-06 | 17.8600 | 17.8600 | 17.1900 | 17.2000 | -6.977% | 29 | 5,248 | -12.791% |
| 2026-05-05 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | -3.597% | 1 | 5,254 | -18.875% |
| 2026-05-04 | 18.8500 | 19.4500 | 18.8500 | 19.1800 | -0.519% | 20 | 5,254 | -21.794% |
| 2026-05-01 | 19.1000 | 19.2800 | 19.0000 | 19.2800 | -2.380% | 19 | 5,262 | -22.199% |
| 2026-04-30 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -7.581% | 1 | 5,262 | -24.051% |
| 2026-04-29 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | -2.731% | 1 | 5,263 | -29.808% |
| 2026-04-28 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | +5.982% | 3 | 5,272 | -31.725% |
| 2026-04-27 | 21.1700 | 21.1700 | 20.7300 | 20.7300 | -1.567% | 15 | 5,269 | -27.641% |
| 2026-04-24 | 21.6800 | 21.6800 | 21.0200 | 21.0600 | -8.035% | 21 | 5,272 | -28.775% |
| 2026-04-23 | 22.4000 | 22.9000 | 22.1200 | 22.9000 | +4.091% | 12 | 5,272 | -34.498% |
| 2026-04-22 | 22.3800 | 22.3800 | 22.0000 | 22.0000 | -9.353% | 2 | 5,272 | -31.818% |
| 2026-04-21 | 24.2700 | 24.2700 | 24.2700 | 24.2700 | +5.936% | 1 | 5,272 | -38.195% |
| 2026-04-20 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | +0.659% | 1 | 5,272 | -34.526% |
| 2026-04-17 | 22.7600 | 22.7600 | 22.7600 | 22.7600 | -8.410% | 3 | 5,271 | -34.095% |
| 2026-04-16 | 24.9000 | 24.9600 | 24.7900 | 24.8500 | -0.201% | 92 | 5,271 | -39.638% |
| 2026-04-15 | 25.1700 | 25.1700 | 24.9000 | 24.9000 | -3.376% | 2 | 5,179 | -39.759% |
| 2026-04-14 | 26.7100 | 26.7100 | 25.7700 | 25.7700 | -13.523% | 30 | 5,179 | -41.793% |
| 2026-04-13 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -1.161% | 1 | 5,157 | -49.664% |
| 2026-04-10 | 29.7100 | 30.3300 | 29.4200 | 30.1500 | -4.286% | 26 | 5,156 | -50.249% |
| 2026-04-08 | 32.2300 | 32.2300 | 31.5000 | 31.5000 | -16.379% | 9 | 5,137 | -52.381% |
| 2026-04-06 | 37.6700 | 37.6700 | 37.6700 | 37.6700 | -3.112% | 1 | 5,141 | -60.181% |
| 2026-04-01 | 39.9900 | 39.9900 | 38.8800 | 38.8800 | -8.431% | 11 | 5,141 | -61.420% |
| 2026-03-31 | 47.1500 | 47.7500 | 42.4600 | 42.4600 | -16.729% | 32 | 5,152 | -64.673% |
| 2026-03-30 | 46.6800 | 51.8500 | 46.6800 | 50.9900 | +6.185% | 1,541 | 5,128 | -70.582% |
| 2026-03-27 | 46.9700 | 48.6300 | 46.6200 | 48.0200 | +8.667% | 134 | 3,690 | -68.763% |
| 2026-03-26 | 41.4000 | 44.1900 | 41.4000 | 44.1900 | +8.548% | 4 | 3,582 | -66.056% |
| 2026-03-24 | 40.7100 | 40.7100 | 40.7100 | 40.7100 | +6.154% | 1 | 3,579 | -63.154% |
| 2026-03-23 | 37.2200 | 39.7100 | 37.2200 | 38.3500 | -8.777% | 31 | 3,578 | -60.887% |
| 2026-03-20 | 40.4400 | 42.0400 | 40.3800 | 42.0400 | +10.312% | 17 | 3,553 | -64.320% |
| 2026-03-19 | 40.2100 | 40.2100 | 38.1100 | 38.1100 | +0.634% | 512 | 3,575 | -60.640% |
| 2026-03-18 | 35.6300 | 37.8700 | 35.6300 | 37.8700 | +9.991% | 10 | 3,074 | -60.391% |
| 2026-03-17 | 33.8800 | 34.5200 | 33.8800 | 34.4300 | -4.308% | 16 | 3,073 | -56.433% |
| 2026-03-16 | 35.8000 | 36.0800 | 35.8000 | 35.9800 | -8.401% | 12 | 3,070 | -58.310% |
| 2026-03-13 | 38.6500 | 39.2800 | 38.6500 | 39.2800 | +3.915% | 4 | 3,064 | -61.813% |
| 2026-03-12 | 36.5500 | 37.8000 | 36.4300 | 37.8000 | +12.299% | 2,213 | 3,060 | -60.317% |
| 2026-03-11 | 33.6200 | 33.7000 | 33.0700 | 33.6600 | -11.351% | 734 | 855 | -55.437% |
| 2026-03-09 | 38.7600 | 38.7600 | 37.0000 | 37.9700 | -0.079% | 5 | 167 | -60.495% |
| 2026-03-06 | 36.3000 | 38.0000 | 36.0000 | 38.0000 | +8.945% | 88 | 166 | -60.526% |
| 2026-03-05 | 34.8800 | 34.8800 | 34.8800 | 34.8800 | +8.155% | 2 | 81 | -56.995% |
| 2026-03-04 | 32.3500 | 32.4800 | 31.8100 | 32.2500 | -8.975% | 47 | 81 | -53.488% |
| 2026-03-03 | 38.0000 | 38.0000 | 34.7900 | 35.4300 | +3.809% | 5 | 38 | -57.663% |
| 2026-02-26 | 33.9900 | 34.1300 | 33.9900 | 34.1300 | +6.656% | 2 | 35 | -56.050% |
| 2026-02-25 | 31.9000 | 32.0000 | 31.9000 | 32.0000 | -10.515% | 2 | 32 | -53.125% |
| 2026-02-23 | 35.5500 | 36.0000 | 35.5500 | 35.7600 | +8.364% | 29 | 32 | -58.054% |
| 2026-02-20 | 33.1200 | 33.1200 | 33.0000 | 33.0000 | -1.138% | 3 | 4 | -54.545% |
| 2026-02-18 | 33.3800 | 33.3800 | 33.3800 | 33.3800 | 0.000% | 1 | 1 | -55.063% |