QQQ270319P00565000
QQQ Mar 19 2027 565.00 Put
optionOPRA
EODNov 5, 2026
14.38USD+108.708%(+7.49)28Vol3,042OI
QQQ270319P00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.2500 | 15.0700 | 12.8700 | 14.3800 | +108.708% | 28 | 3,038 | 0.000% |
| 2026-11-04 | 7.1000 | 7.4000 | 6.7500 | 6.8900 | -23.614% | 2,044 | 3,650 | +108.708% |
| 2026-11-03 | 9.0900 | 9.3700 | 8.8600 | 9.0200 | -1.743% | 27 | 3,655 | +59.424% |
| 2026-11-02 | 7.8500 | 9.3500 | 7.5000 | 9.1800 | -8.748% | 37 | 3,648 | +56.645% |
| 2026-10-30 | 7.9900 | 10.0600 | 7.5200 | 10.0600 | +60.960% | 60 | 3,651 | +42.942% |
| 2026-10-29 | 6.1000 | 6.5000 | 6.0700 | 6.2500 | +7.021% | 28 | 3,653 | +130.080% |
| 2026-10-28 | 5.8500 | 5.9700 | 5.7900 | 5.8400 | -0.849% | 22 | 3,651 | +146.233% |
| 2026-10-27 | 6.5400 | 6.5400 | 5.8500 | 5.8900 | -11.958% | 38 | 3,653 | +144.143% |
| 2026-10-26 | 7.3200 | 7.4200 | 6.4300 | 6.6900 | -15.637% | 30 | 3,653 | +114.948% |
| 2026-10-23 | 8.0200 | 8.0600 | 7.4500 | 7.9300 | +1.277% | 40 | 3,663 | +81.337% |
| 2026-10-22 | 6.8000 | 8.2500 | 6.7800 | 7.8300 | +37.852% | 165 | 3,769 | +83.653% |
| 2026-10-21 | 6.0300 | 6.0300 | 5.5400 | 5.6800 | -6.732% | 24 | 3,766 | +153.169% |
| 2026-10-20 | 6.1500 | 6.3400 | 6.0400 | 6.0900 | -4.396% | 29 | 3,764 | +136.125% |
| 2026-10-19 | 6.0800 | 6.4700 | 6.0800 | 6.3700 | -12.978% | 26 | 3,761 | +125.746% |
| 2026-10-16 | 5.5900 | 7.4000 | 5.5900 | 7.3200 | +32.849% | 34 | 3,771 | +96.448% |
| 2026-10-15 | 6.1600 | 6.1800 | 5.4500 | 5.5100 | -1.077% | 79 | 3,829 | +160.980% |
| 2026-10-14 | 4.9900 | 5.8300 | 4.9900 | 5.5700 | +19.017% | 36 | 3,828 | +158.169% |
| 2026-10-13 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +1.739% | 1 | 3,827 | +207.265% |
| 2026-10-12 | 4.7900 | 4.7900 | 4.6000 | 4.6000 | -2.748% | 5 | 3,827 | +212.609% |
| 2026-10-09 | 4.9000 | 4.9000 | 4.7300 | 4.7300 | -8.333% | 48 | 3,833 | +204.017% |
| 2026-10-08 | 4.8400 | 5.1600 | 4.8100 | 5.1600 | +11.688% | 26 | 3,827 | +178.682% |
| 2026-10-07 | 4.8300 | 4.9200 | 4.6100 | 4.6200 | +1.316% | 8 | 3,821 | +211.255% |
| 2026-10-06 | 4.6500 | 4.6500 | 4.5600 | 4.5600 | -9.163% | 7 | 3,817 | +215.351% |
| 2026-10-05 | 5.0100 | 5.0300 | 4.9600 | 5.0200 | -5.104% | 430 | 3,710 | +186.454% |
| 2026-10-02 | 5.2600 | 5.4000 | 5.2200 | 5.2900 | -10.034% | 32 | 3,708 | +171.834% |
| 2026-10-01 | 5.9600 | 5.9600 | 5.8800 | 5.8800 | +0.858% | 3 | 3,707 | +144.558% |
| 2026-09-28 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -0.342% | 1 | 3,708 | +146.655% |
| 2026-09-23 | 5.4500 | 5.8500 | 5.4500 | 5.8500 | -1.681% | 2 | 3,708 | +145.812% |
| 2026-09-21 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -15.722% | 4 | 3,708 | +141.681% |
| 2026-09-18 | 7.0100 | 7.1800 | 7.0100 | 7.0600 | -3.022% | 10 | 3,707 | +103.683% |
| 2026-09-17 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -17.647% | 2 | 3,707 | +97.527% |
| 2026-09-16 | 7.9200 | 8.8600 | 7.8600 | 8.8400 | +4.492% | 8 | 3,705 | +62.670% |
| 2026-09-15 | 8.3500 | 8.4600 | 8.3100 | 8.4600 | -4.407% | 6 | 3,703 | +69.976% |
| 2026-09-14 | 8.8600 | 8.8600 | 8.6900 | 8.8500 | +14.046% | 109 | 3,585 | +62.486% |
| 2026-09-11 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -9.872% | 1 | 3,585 | +85.309% |
| 2026-09-10 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +12.992% | 2 | 3,587 | +67.015% |
| 2026-09-08 | 7.4400 | 7.6200 | 7.4400 | 7.6200 | +6.872% | 3 | 3,585 | +88.714% |
| 2026-09-04 | 7.1200 | 7.1300 | 7.1200 | 7.1300 | -7.881% | 31 | 3,564 | +101.683% |
| 2026-09-03 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -9.368% | 1 | 3,563 | +85.788% |
| 2026-09-02 | 8.7400 | 8.7400 | 8.5400 | 8.5400 | -2.176% | 55 | 3,512 | +68.384% |
| 2026-09-01 | 8.8300 | 9.0100 | 8.7300 | 8.7300 | +9.125% | 8 | 3,510 | +64.719% |
| 2026-08-31 | 8.4000 | 8.4000 | 8.0000 | 8.0000 | -2.795% | 11 | 3,513 | +79.750% |
| 2026-08-28 | 8.0400 | 8.2300 | 7.9900 | 8.2300 | +1.106% | 3 | 3,512 | +74.727% |
| 2026-08-27 | 8.6000 | 8.6000 | 8.1400 | 8.1400 | -9.455% | 28 | 3,511 | +76.658% |
| 2026-08-26 | 9.5200 | 9.5200 | 8.9900 | 8.9900 | -6.549% | 169 | 3,436 | +59.956% |
| 2026-08-25 | 9.8900 | 9.8900 | 9.6200 | 9.6200 | -3.317% | 942 | 2,649 | +49.480% |
| 2026-08-24 | 10.1600 | 10.6200 | 9.9500 | 9.9500 | +1.427% | 22 | 2,634 | +44.523% |
| 2026-08-21 | 10.2000 | 10.2000 | 9.8100 | 9.8100 | -3.063% | 4 | 2,632 | +46.585% |
| 2026-08-20 | 10.4800 | 10.4800 | 10.1200 | 10.1200 | -4.708% | 2 | 2,632 | +42.095% |
| 2026-08-19 | 10.1900 | 10.6200 | 10.1900 | 10.6200 | +2.115% | 4 | 2,633 | +35.405% |
| 2026-08-18 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +17.117% | 2 | 2,631 | +38.269% |
| 2026-08-17 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -5.027% | 1 | 2,631 | +61.937% |
| 2026-08-14 | 9.5500 | 9.5500 | 9.3500 | 9.3500 | +2.974% | 27 | 2,630 | +53.797% |
| 2026-08-13 | 9.3100 | 9.3100 | 9.0800 | 9.0800 | -4.219% | 95 | 2,630 | +58.370% |
| 2026-08-12 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -9.282% | 1 | 2,630 | +51.688% |
| 2026-08-07 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -7.028% | 1 | 2,631 | +37.608% |
| 2026-08-06 | 11.2500 | 11.2500 | 11.2400 | 11.2400 | +3.882% | 13 | 2,618 | +27.936% |
| 2026-08-05 | 10.7800 | 10.8200 | 10.7800 | 10.8200 | -3.908% | 2,002 | 1,166 | +32.902% |
| 2026-08-04 | 11.7400 | 11.7400 | 11.2600 | 11.2600 | -14.242% | 37 | 1,167 | +27.709% |
| 2026-08-03 | 13.6200 | 13.6200 | 13.1300 | 13.1300 | -29.973% | 2 | 1,165 | +9.520% |
| 2026-07-29 | 18.2200 | 18.7500 | 18.2200 | 18.7500 | +25.334% | 7 | 1,159 | -23.307% |
| 2026-07-21 | 15.2300 | 15.2300 | 14.9600 | 14.9600 | -11.479% | 2 | 1,160 | -3.877% |
| 2026-07-17 | 18.2400 | 18.2400 | 16.2500 | 16.9000 | +18.596% | 32 | 1,156 | -14.911% |
| 2026-07-15 | 14.9900 | 14.9900 | 14.2500 | 14.2500 | -1.860% | 7 | 1,150 | +0.912% |
| 2026-07-10 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -8.737% | 1 | 1,150 | -0.964% |
| 2026-07-08 | 17.1000 | 17.1000 | 15.9100 | 15.9100 | -3.983% | 226 | 1,372 | -9.617% |
| 2026-07-07 | 16.4300 | 16.5700 | 16.4300 | 16.5700 | +10.467% | 2 | 1,371 | -13.217% |
| 2026-07-06 | 14.7400 | 15.0000 | 14.7300 | 15.0000 | -11.765% | 15 | 1,358 | -4.133% |
| 2026-07-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +18.881% | 4 | 1,358 | -15.412% |
| 2026-07-01 | 14.4100 | 14.5700 | 14.2600 | 14.3000 | -4.412% | 105 | 1,276 | +0.559% |
| 2026-06-29 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -15.385% | 1 | 1,275 | -3.877% |
| 2026-06-26 | 18.1900 | 18.1900 | 17.6800 | 17.6800 | +4.368% | 3 | 1,273 | -18.665% |
| 2026-06-25 | 17.2100 | 17.2100 | 16.9400 | 16.9400 | -6.409% | 18 | 1,269 | -15.112% |
| 2026-06-24 | 17.9200 | 18.1000 | 17.9000 | 18.1000 | -0.385% | 17 | 1,257 | -20.552% |
| 2026-06-23 | 18.2500 | 18.2500 | 18.1700 | 18.1700 | +21.620% | 2 | 1,258 | -20.859% |
| 2026-06-22 | 14.1500 | 14.9400 | 14.1500 | 14.9400 | -1.060% | 4 | 1,258 | -3.748% |
| 2026-06-18 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.461% | 1 | 1,258 | -4.768% |
| 2026-06-17 | 15.1200 | 15.1700 | 15.1200 | 15.1700 | +5.494% | 4 | 1,254 | -5.208% |
| 2026-06-16 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +6.677% | 1 | 1,255 | 0.000% |
| 2026-06-15 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -15.380% | 1 | 1,254 | +6.677% |
| 2026-06-12 | 16.4300 | 16.4300 | 15.9300 | 15.9300 | -3.978% | 119 | 1,295 | -9.730% |
| 2026-06-11 | 17.0000 | 17.0000 | 15.9200 | 16.5900 | -18.557% | 8 | 1,292 | -13.321% |
| 2026-06-09 | 19.4500 | 20.3700 | 19.2800 | 20.3700 | +17.339% | 120 | 1,207 | -29.406% |
| 2026-06-05 | 15.6000 | 17.3600 | 15.6000 | 17.3600 | +23.735% | 36 | 1,206 | -17.166% |
| 2026-06-03 | 13.8600 | 14.0300 | 13.8600 | 14.0300 | +6.855% | 45 | 1,206 | +2.495% |
| 2026-06-01 | 13.4300 | 13.4300 | 13.1300 | 13.1300 | -7.730% | 5 | 1,203 | +9.520% |
| 2026-05-27 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +0.211% | 10 | 1,203 | +1.054% |
| 2026-05-26 | 14.1800 | 14.2000 | 14.0600 | 14.2000 | -3.859% | 8 | 1,203 | +1.268% |
| 2026-05-22 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -3.779% | 9 | 1,203 | -2.640% |
| 2026-05-21 | 16.0600 | 16.1900 | 15.3500 | 15.3500 | -5.012% | 98 | 1,198 | -6.319% |
| 2026-05-20 | 16.3000 | 16.4100 | 16.1500 | 16.1600 | -5.607% | 32 | 1,198 | -11.015% |
| 2026-05-18 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | +7.000% | 1 | 1,197 | -16.005% |
| 2026-05-14 | 15.9900 | 16.0000 | 15.9900 | 16.0000 | -3.614% | 7 | 1,197 | -10.125% |
| 2026-05-13 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +1.158% | 7 | 1,197 | -13.373% |
| 2026-05-08 | 16.9400 | 16.9400 | 16.4100 | 16.4100 | -9.786% | 3 | 1,197 | -12.371% |
| 2026-05-06 | 18.4800 | 18.7000 | 18.1900 | 18.1900 | -6.189% | 46 | 1,208 | -20.946% |
| 2026-05-05 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | -4.200% | 5 | 1,210 | -25.838% |
| 2026-05-04 | 19.7700 | 20.2400 | 19.6400 | 20.2400 | +0.347% | 18 | 1,210 | -28.953% |
| 2026-05-01 | 19.5800 | 20.1700 | 19.5800 | 20.1700 | -1.610% | 34 | 1,185 | -28.706% |
| 2026-04-30 | 22.1900 | 22.1900 | 20.4900 | 20.5000 | -7.699% | 95 | 1,185 | -29.854% |
| 2026-04-29 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | -2.588% | 1 | 1,152 | -35.254% |
| 2026-04-28 | 22.9800 | 22.9800 | 22.8000 | 22.8000 | +5.360% | 227 | 1,161 | -36.930% |
| 2026-04-27 | 22.1000 | 22.1000 | 21.6400 | 21.6400 | -1.547% | 12 | 934 | -33.549% |
| 2026-04-24 | 22.4700 | 22.4700 | 21.9800 | 21.9800 | -7.647% | 29 | 938 | -34.577% |
| 2026-04-23 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +1.579% | 1 | 938 | -39.580% |
| 2026-04-22 | 23.4300 | 23.4300 | 23.4300 | 23.4300 | -5.866% | 1 | 938 | -38.626% |
| 2026-04-20 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | +5.110% | 3 | 938 | -42.226% |
| 2026-04-17 | 23.9400 | 23.9400 | 23.4200 | 23.6800 | -6.366% | 5 | 938 | -39.274% |
| 2026-04-16 | 25.4100 | 26.3400 | 25.2900 | 25.2900 | -1.595% | 73 | 938 | -43.140% |
| 2026-04-15 | 26.5600 | 26.5600 | 25.7000 | 25.7000 | -4.885% | 42 | 891 | -44.047% |
| 2026-04-14 | 28.1700 | 28.1700 | 26.9400 | 27.0200 | -12.839% | 38 | 867 | -46.780% |
| 2026-04-13 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -0.418% | 1 | 843 | -53.613% |
| 2026-04-10 | 30.8700 | 31.6500 | 30.5000 | 31.1300 | -2.107% | 46 | 843 | -53.807% |
| 2026-04-09 | 32.5200 | 32.5200 | 31.8000 | 31.8000 | -4.159% | 8 | 822 | -54.780% |
| 2026-04-08 | 32.8000 | 33.6800 | 32.8000 | 33.1800 | -21.150% | 17 | 821 | -56.661% |
| 2026-04-07 | 40.6000 | 42.8000 | 40.6000 | 42.0800 | +6.397% | 8 | 816 | -65.827% |
| 2026-04-06 | 40.0200 | 40.0200 | 39.5400 | 39.5500 | -9.080% | 6 | 816 | -63.641% |
| 2026-04-02 | 45.0000 | 45.0000 | 43.5000 | 43.5000 | +5.711% | 3 | 819 | -66.943% |
| 2026-04-01 | 42.2000 | 42.2000 | 39.9500 | 41.1500 | -7.756% | 26 | 819 | -65.055% |
| 2026-03-31 | 48.9200 | 48.9200 | 44.6100 | 44.6100 | -14.376% | 42 | 819 | -67.765% |
| 2026-03-30 | 49.7000 | 52.1000 | 49.7000 | 52.1000 | +2.802% | 14 | 797 | -72.399% |
| 2026-03-27 | 48.6200 | 50.6800 | 47.8500 | 50.6800 | +17.532% | 29 | 795 | -71.626% |
| 2026-03-26 | 43.0600 | 43.1200 | 43.0600 | 43.1200 | +9.165% | 3 | 782 | -66.651% |
| 2026-03-25 | 40.0600 | 40.4200 | 39.5000 | 39.5000 | +2.226% | 3 | 781 | -63.595% |
| 2026-03-23 | 38.6400 | 38.6400 | 38.6400 | 38.6400 | -11.942% | 1 | 781 | -62.785% |
| 2026-03-20 | 43.2200 | 43.8800 | 43.2200 | 43.8800 | +7.575% | 2 | 781 | -67.229% |
| 2026-03-19 | 40.8200 | 40.8200 | 40.7900 | 40.7900 | +4.859% | 2 | 779 | -64.746% |
| 2026-03-18 | 37.5500 | 38.9000 | 37.5100 | 38.9000 | +8.659% | 11 | 777 | -63.033% |
| 2026-03-17 | 35.9800 | 35.9800 | 35.8000 | 35.8000 | -4.150% | 6 | 766 | -59.832% |
| 2026-03-16 | 37.2400 | 37.5100 | 37.2400 | 37.3500 | -9.102% | 4 | 762 | -61.499% |
| 2026-03-13 | 41.0900 | 41.0900 | 41.0900 | 41.0900 | +14.171% | 6 | 758 | -65.004% |
| 2026-03-11 | 34.9900 | 36.1400 | 34.5100 | 35.9900 | -1.505% | 720 | 758 | -60.044% |
| 2026-03-10 | 36.5400 | 36.5400 | 36.5400 | 36.5400 | -12.395% | 1 | 50 | -60.646% |
| 2026-03-09 | 41.7100 | 41.7100 | 41.7100 | 41.7100 | +10.432% | 1 | 49 | -65.524% |
| 2026-03-06 | 37.7700 | 37.7700 | 37.7700 | 37.7700 | +12.444% | 2 | 50 | -61.927% |
| 2026-03-04 | 33.7900 | 33.7900 | 33.2300 | 33.5900 | -5.805% | 42 | 50 | -57.190% |
| 2026-02-27 | 35.6600 | 35.6600 | 35.6600 | 35.6600 | -4.166% | 2 | 8 | -59.675% |
| 2026-02-23 | 36.5400 | 37.2100 | 36.5400 | 37.2100 | +0.977% | 6 | 6 | -61.354% |
| 2026-02-19 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | +3.308% | 1 | 1 | -60.977% |
| 2026-02-18 | 35.6700 | 35.6700 | 35.6700 | 35.6700 | 0.000% | 1 | 1 | -59.686% |