QQQ270319P00570000
QQQ Mar 19 2027 570.00 Put
optionOPRA
EODNov 5, 2026
15.38USD+110.685%(+8.08)401Vol9,110OI
QQQ270319P00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.3600 | 16.9300 | 9.3600 | 15.3800 | +110.685% | 401 | 8,938 | 0.000% |
| 2026-11-04 | 7.2700 | 7.4700 | 7.2200 | 7.3000 | -23.158% | 33 | 8,951 | +110.685% |
| 2026-11-03 | 9.5000 | 9.8800 | 9.3800 | 9.5000 | -6.126% | 19 | 8,947 | +61.895% |
| 2026-11-02 | 7.7000 | 10.1200 | 7.7000 | 10.1200 | +3.371% | 56 | 8,941 | +51.976% |
| 2026-10-30 | 8.3900 | 10.0800 | 8.0500 | 9.7900 | +43.338% | 102 | 8,936 | +57.099% |
| 2026-10-29 | 6.5600 | 6.8300 | 6.4100 | 6.8300 | +13.833% | 841 | 8,119 | +125.183% |
| 2026-10-28 | 6.2700 | 6.3000 | 6.0000 | 6.0000 | -5.213% | 81 | 8,071 | +156.333% |
| 2026-10-27 | 6.8900 | 6.8900 | 6.1500 | 6.3300 | -9.182% | 25 | 8,071 | +142.970% |
| 2026-10-26 | 6.8400 | 6.9700 | 6.8100 | 6.9700 | -16.527% | 24 | 8,068 | +120.660% |
| 2026-10-23 | 8.5300 | 8.5300 | 7.8600 | 8.3500 | -0.358% | 48 | 8,063 | +84.192% |
| 2026-10-22 | 7.5200 | 8.6100 | 7.5100 | 8.3800 | +40.134% | 75 | 8,067 | +83.532% |
| 2026-10-21 | 5.9400 | 6.2200 | 5.8600 | 5.9800 | -8.141% | 24 | 8,062 | +157.191% |
| 2026-10-20 | 7.3100 | 7.3100 | 6.3500 | 6.5100 | -2.252% | 53 | 8,045 | +136.252% |
| 2026-10-19 | 6.4400 | 6.8000 | 6.4400 | 6.6600 | -12.827% | 26 | 8,044 | +130.931% |
| 2026-10-16 | 6.5000 | 7.8500 | 6.5000 | 7.6400 | +31.497% | 9 | 8,037 | +101.309% |
| 2026-10-15 | 6.6000 | 6.6000 | 5.6900 | 5.8100 | -0.343% | 141 | 8,059 | +164.716% |
| 2026-10-14 | 5.1200 | 6.1300 | 5.0300 | 5.8300 | +18.496% | 39 | 8,055 | +163.808% |
| 2026-10-13 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +1.235% | 1 | 8,056 | +212.602% |
| 2026-10-12 | 5.0200 | 5.0800 | 4.8600 | 4.8600 | -2.605% | 34 | 8,027 | +216.461% |
| 2026-10-09 | 5.0100 | 5.0100 | 4.9700 | 4.9900 | -5.849% | 22 | 8,025 | +208.216% |
| 2026-10-08 | 5.3200 | 5.3200 | 5.3000 | 5.3000 | 0.000% | 3 | 8,025 | +190.189% |
| 2026-10-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +12.766% | 4 | 8,025 | +190.189% |
| 2026-10-06 | 4.8900 | 4.8900 | 4.7000 | 4.7000 | -10.985% | 31 | 8,000 | +227.234% |
| 2026-10-05 | 5.2500 | 5.2800 | 5.2300 | 5.2800 | -5.206% | 341 | 7,809 | +191.288% |
| 2026-10-02 | 5.5400 | 5.6100 | 5.5400 | 5.5700 | -9.724% | 5 | 7,810 | +176.122% |
| 2026-10-01 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +2.152% | 1 | 7,810 | +149.271% |
| 2026-09-30 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -1.307% | 1 | 7,811 | +154.636% |
| 2026-09-29 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +3.030% | 100 | 7,911 | +151.307% |
| 2026-09-25 | 5.8900 | 5.9400 | 5.8900 | 5.9400 | -2.782% | 6 | 7,913 | +158.923% |
| 2026-09-24 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +0.328% | 2 | 7,915 | +151.718% |
| 2026-09-23 | 6.2200 | 6.2200 | 6.0900 | 6.0900 | +5.363% | 2 | 7,915 | +152.545% |
| 2026-09-22 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -1.365% | 1 | 7,914 | +166.090% |
| 2026-09-21 | 6.2800 | 6.2800 | 5.7900 | 5.8600 | -21.024% | 21 | 7,914 | +162.457% |
| 2026-09-18 | 7.5300 | 7.5300 | 7.4200 | 7.4200 | -1.461% | 4 | 7,912 | +107.278% |
| 2026-09-17 | 7.7700 | 7.7700 | 7.5300 | 7.5300 | -17.705% | 15 | 7,908 | +104.250% |
| 2026-09-16 | 8.4000 | 9.4200 | 8.4000 | 9.1500 | +4.691% | 29 | 7,886 | +68.087% |
| 2026-09-15 | 8.4800 | 8.8500 | 8.4800 | 8.7400 | +4.545% | 12 | 7,876 | +75.973% |
| 2026-09-14 | 9.3200 | 9.3200 | 8.3600 | 8.3600 | +6.497% | 30 | 7,846 | +83.971% |
| 2026-09-11 | 8.1000 | 8.1000 | 7.8500 | 7.8500 | -12.291% | 3 | 7,847 | +95.924% |
| 2026-09-10 | 8.7500 | 8.9500 | 8.7500 | 8.9500 | +8.881% | 2 | 7,846 | +71.844% |
| 2026-09-09 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +3.526% | 1 | 7,847 | +87.105% |
| 2026-09-08 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +4.199% | 5 | 7,847 | +93.703% |
| 2026-09-04 | 7.6100 | 7.6200 | 7.6100 | 7.6200 | -3.053% | 6 | 7,848 | +101.837% |
| 2026-09-03 | 8.0600 | 8.0600 | 7.8600 | 7.8600 | -14.098% | 2 | 7,849 | +95.674% |
| 2026-09-01 | 9.3400 | 9.3400 | 8.9200 | 9.1500 | +8.541% | 1,053 | 7,392 | +68.087% |
| 2026-08-31 | 8.9100 | 8.9100 | 8.4300 | 8.4300 | -3.657% | 6 | 7,397 | +82.444% |
| 2026-08-28 | 8.7500 | 8.7500 | 8.1400 | 8.7500 | +2.941% | 8 | 7,402 | +75.771% |
| 2026-08-27 | 8.7400 | 8.7400 | 8.5000 | 8.5000 | -10.808% | 4 | 7,404 | +80.941% |
| 2026-08-26 | 9.8700 | 9.9800 | 9.4500 | 9.5300 | -6.569% | 106 | 7,414 | +61.385% |
| 2026-08-25 | 10.3600 | 10.3600 | 10.2000 | 10.2000 | -2.672% | 32 | 7,384 | +50.784% |
| 2026-08-24 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +1.649% | 1 | 7,384 | +46.756% |
| 2026-08-21 | 10.7400 | 10.7400 | 10.3100 | 10.3100 | -7.117% | 8 | 7,378 | +49.176% |
| 2026-08-20 | 10.9500 | 11.1000 | 10.9500 | 11.1000 | +0.909% | 6 | 7,372 | +38.559% |
| 2026-08-18 | 10.8400 | 11.0000 | 10.8400 | 11.0000 | +10.220% | 3 | 7,371 | +39.818% |
| 2026-08-14 | 9.8000 | 9.9800 | 9.6500 | 9.9800 | +3.206% | 12 | 7,371 | +54.108% |
| 2026-08-13 | 9.8800 | 9.8800 | 9.4500 | 9.6700 | -2.026% | 10 | 7,375 | +59.049% |
| 2026-08-12 | 10.2400 | 10.2400 | 9.8700 | 9.8700 | -8.271% | 5 | 7,375 | +55.826% |
| 2026-08-11 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +0.749% | 1 | 7,376 | +42.937% |
| 2026-08-10 | 10.9100 | 10.9100 | 10.4900 | 10.6800 | -1.567% | 9 | 7,374 | +44.007% |
| 2026-08-07 | 11.0200 | 11.0200 | 10.8500 | 10.8500 | -7.973% | 33 | 7,373 | +41.751% |
| 2026-08-06 | 11.9500 | 11.9500 | 11.7900 | 11.7900 | +3.785% | 2 | 7,374 | +30.450% |
| 2026-08-05 | 11.4000 | 11.5300 | 11.3600 | 11.3600 | -5.333% | 11 | 7,392 | +35.387% |
| 2026-08-04 | 12.6200 | 12.6200 | 11.9000 | 12.0000 | -11.700% | 43 | 7,357 | +28.167% |
| 2026-08-03 | 14.2100 | 14.2100 | 13.5900 | 13.5900 | -15.274% | 27 | 7,366 | +13.171% |
| 2026-07-31 | 16.3800 | 16.3800 | 16.0400 | 16.0400 | +0.250% | 42 | 7,394 | -4.115% |
| 2026-07-30 | 18.0900 | 18.0900 | 16.0000 | 16.0000 | -16.186% | 7 | 7,391 | -3.875% |
| 2026-07-29 | 19.0900 | 19.0900 | 19.0900 | 19.0900 | +5.703% | 1 | 7,390 | -19.434% |
| 2026-07-28 | 19.6200 | 19.6200 | 18.0600 | 18.0600 | +1.746% | 66 | 7,353 | -14.839% |
| 2026-07-27 | 18.1000 | 18.1000 | 17.7400 | 17.7500 | -3.270% | 30 | 7,323 | -13.352% |
| 2026-07-24 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +2.001% | 1 | 7,323 | -16.185% |
| 2026-07-23 | 18.2000 | 18.2000 | 17.9900 | 17.9900 | +15.394% | 2 | 7,322 | -14.508% |
| 2026-07-21 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | -8.186% | 1 | 7,322 | -1.347% |
| 2026-07-20 | 15.9700 | 16.9800 | 15.9300 | 16.9800 | -5.087% | 5 | 7,320 | -9.423% |
| 2026-07-17 | 17.6400 | 17.8900 | 17.6400 | 17.8900 | +12.304% | 54 | 7,300 | -14.030% |
| 2026-07-16 | 16.0900 | 16.0900 | 15.9300 | 15.9300 | +5.149% | 2 | 7,298 | -3.453% |
| 2026-07-15 | 15.0800 | 15.1500 | 15.0800 | 15.1500 | +0.132% | 4 | 7,294 | +1.518% |
| 2026-07-14 | 15.0000 | 15.1300 | 15.0000 | 15.1300 | -13.146% | 2 | 7,295 | +1.652% |
| 2026-07-08 | 17.5800 | 17.5800 | 17.2800 | 17.4200 | +6.220% | 60 | 7,276 | -11.711% |
| 2026-07-07 | 17.1800 | 17.1800 | 16.4000 | 16.4000 | -5.530% | 2 | 7,275 | -6.220% |
| 2026-07-02 | 15.3800 | 17.3600 | 15.3800 | 17.3600 | +17.695% | 41 | 7,315 | -11.406% |
| 2026-07-01 | 14.9000 | 14.9000 | 14.6700 | 14.7500 | -2.704% | 10 | 7,312 | +4.271% |
| 2026-06-30 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | -5.131% | 40 | 7,272 | +1.451% |
| 2026-06-29 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | -20.655% | 1 | 7,272 | -3.755% |
| 2026-06-24 | 19.6100 | 20.1400 | 19.6100 | 20.1400 | +29.935% | 423 | 7,288 | -23.635% |
| 2026-06-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.774% | 1 | 7,289 | -0.774% |
| 2026-06-17 | 15.8200 | 15.8600 | 15.7800 | 15.7800 | +13.118% | 3 | 7,288 | -2.535% |
| 2026-06-15 | 14.1400 | 14.1400 | 13.9500 | 13.9500 | -17.796% | 20 | 7,288 | +10.251% |
| 2026-06-12 | 16.7800 | 16.9700 | 16.7200 | 16.9700 | -5.931% | 8 | 7,287 | -9.369% |
| 2026-06-11 | 19.7900 | 19.7900 | 18.0000 | 18.0400 | -11.220% | 409 | 7,386 | -14.745% |
| 2026-06-10 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | +8.028% | 3 | 7,383 | -24.311% |
| 2026-06-09 | 20.0000 | 21.6700 | 18.8100 | 18.8100 | +11.566% | 24 | 7,367 | -18.235% |
| 2026-06-08 | 17.0400 | 17.0500 | 16.8300 | 16.8600 | +16.276% | 750 | 7,635 | -8.778% |
| 2026-06-03 | 14.5600 | 14.5600 | 14.5000 | 14.5000 | +5.762% | 3 | 7,635 | +6.069% |
| 2026-06-01 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | -1.509% | 2 | 7,635 | +12.181% |
| 2026-05-29 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -0.713% | 1 | 7,635 | +10.489% |
| 2026-05-28 | 14.1400 | 14.1400 | 14.0200 | 14.0200 | -4.755% | 11 | 7,625 | +9.700% |
| 2026-05-27 | 14.8000 | 14.9300 | 14.7200 | 14.7200 | -0.406% | 17 | 7,624 | +4.484% |
| 2026-05-26 | 14.7200 | 14.7800 | 14.6500 | 14.7800 | -4.460% | 17 | 7,624 | +4.060% |
| 2026-05-22 | 15.3800 | 15.4700 | 15.2500 | 15.4700 | -4.211% | 6 | 7,619 | -0.582% |
| 2026-05-21 | 16.8700 | 16.8700 | 16.1500 | 16.1500 | -9.422% | 6 | 7,618 | -4.768% |
| 2026-05-18 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | +0.734% | 1 | 7,617 | -13.741% |
| 2026-05-15 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +5.357% | 8 | 7,617 | -13.107% |
| 2026-05-14 | 16.8700 | 16.8700 | 16.8000 | 16.8000 | -2.439% | 7 | 7,617 | -8.452% |
| 2026-05-13 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | +1.354% | 5 | 7,606 | -10.685% |
| 2026-05-11 | 17.1200 | 17.1200 | 16.9900 | 16.9900 | -4.711% | 2 | 7,606 | -9.476% |
| 2026-05-08 | 17.7900 | 17.8300 | 17.6000 | 17.8300 | -3.203% | 5 | 7,605 | -13.741% |
| 2026-05-07 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | -2.746% | 33 | 7,605 | -16.504% |
| 2026-05-06 | 19.4100 | 19.4100 | 18.9400 | 18.9400 | -5.583% | 4 | 7,605 | -18.796% |
| 2026-05-05 | 20.0700 | 20.2200 | 20.0600 | 20.0600 | -5.198% | 11 | 7,603 | -23.330% |
| 2026-05-04 | 20.5300 | 21.3900 | 20.5300 | 21.1600 | +2.420% | 621 | 7,604 | -27.316% |
| 2026-05-01 | 20.8000 | 20.8300 | 20.4700 | 20.6600 | -4.130% | 39 | 7,020 | -25.557% |
| 2026-04-30 | 23.0200 | 23.0500 | 21.5500 | 21.5500 | -7.550% | 43 | 7,020 | -28.631% |
| 2026-04-29 | 23.4800 | 23.4800 | 23.3100 | 23.3100 | -2.059% | 101 | 7,024 | -34.020% |
| 2026-04-28 | 24.0400 | 24.0400 | 23.8000 | 23.8000 | +3.299% | 102 | 6,925 | -35.378% |
| 2026-04-27 | 23.0400 | 23.0400 | 23.0400 | 23.0400 | +0.832% | 1 | 6,825 | -33.247% |
| 2026-04-24 | 23.3600 | 23.3600 | 22.8500 | 22.8500 | -5.265% | 451 | 6,574 | -32.691% |
| 2026-04-22 | 24.4100 | 24.4400 | 24.1200 | 24.1200 | -4.248% | 3 | 6,378 | -36.235% |
| 2026-04-21 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +1.819% | 1 | 6,380 | -38.944% |
| 2026-04-17 | 24.7100 | 25.1100 | 24.5000 | 24.7400 | -6.642% | 1,210 | 6,380 | -37.833% |
| 2026-04-16 | 26.8500 | 26.8500 | 26.5000 | 26.5000 | -1.267% | 4 | 5,808 | -41.962% |
| 2026-04-15 | 27.7000 | 27.7000 | 26.8400 | 26.8400 | -7.032% | 4 | 5,809 | -42.697% |
| 2026-04-14 | 29.1000 | 29.1000 | 28.8700 | 28.8700 | -12.674% | 3 | 5,809 | -46.727% |
| 2026-04-10 | 32.9100 | 33.1000 | 32.9100 | 33.0600 | -5.543% | 10 | 5,808 | -53.479% |
| 2026-04-09 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -1.408% | 1 | 5,808 | -56.057% |
| 2026-04-08 | 33.9300 | 35.5000 | 33.8300 | 35.5000 | -16.628% | 47 | 5,812 | -56.676% |
| 2026-04-07 | 43.0000 | 43.0000 | 42.5800 | 42.5800 | -4.849% | 2 | 5,805 | -63.880% |
| 2026-04-02 | 47.4100 | 48.0000 | 44.7500 | 44.7500 | +4.118% | 10 | 5,806 | -65.631% |
| 2026-04-01 | 43.6200 | 43.6200 | 41.6200 | 42.9800 | -6.096% | 8,529 | 5,806 | -64.216% |
| 2026-03-31 | 49.6300 | 51.2900 | 45.7700 | 45.7700 | -18.151% | 8 | 1,353 | -66.397% |
| 2026-03-30 | 51.8100 | 55.9200 | 51.8100 | 55.9200 | +5.809% | 13 | 1,348 | -72.496% |
| 2026-03-27 | 49.6500 | 52.8500 | 49.6500 | 52.8500 | +10.403% | 3,016 | 1,337 | -70.899% |
| 2026-03-26 | 43.9500 | 48.0400 | 43.9500 | 47.8700 | +14.385% | 205 | 325 | -67.871% |
| 2026-03-25 | 41.8500 | 41.8500 | 41.8500 | 41.8500 | -4.080% | 6 | 126 | -63.250% |
| 2026-03-24 | 44.0000 | 44.7000 | 43.6300 | 43.6300 | +8.398% | 20 | 120 | -64.749% |
| 2026-03-23 | 41.6500 | 42.9000 | 40.2500 | 40.2500 | -14.416% | 7 | 104 | -61.789% |
| 2026-03-20 | 44.9100 | 47.0300 | 44.9100 | 47.0300 | +9.935% | 2 | 108 | -67.297% |
| 2026-03-19 | 42.9000 | 42.9000 | 42.4100 | 42.7800 | +4.545% | 7 | 107 | -64.049% |
| 2026-03-18 | 39.2800 | 40.9200 | 39.2100 | 40.9200 | +9.383% | 15 | 100 | -62.414% |
| 2026-03-17 | 37.2600 | 37.4500 | 37.1700 | 37.4100 | -3.978% | 19 | 86 | -58.888% |
| 2026-03-16 | 38.1800 | 39.0500 | 38.1800 | 38.9600 | -7.656% | 14 | 72 | -60.524% |
| 2026-03-13 | 42.1900 | 42.1900 | 42.1900 | 42.1900 | +4.534% | 1 | 65 | -63.546% |
| 2026-03-12 | 40.3600 | 40.3600 | 40.3600 | 40.3600 | +7.742% | 1 | 65 | -61.893% |
| 2026-03-11 | 37.6200 | 37.6200 | 37.3700 | 37.4600 | -7.116% | 9 | 65 | -58.943% |
| 2026-03-09 | 42.4000 | 42.4000 | 40.0000 | 40.3300 | -0.909% | 6 | 56 | -61.865% |
| 2026-03-06 | 39.1500 | 40.7000 | 39.1500 | 40.7000 | +13.687% | 3 | 54 | -62.211% |
| 2026-03-05 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +2.111% | 2 | 51 | -57.039% |
| 2026-03-04 | 34.8800 | 35.1500 | 34.6500 | 35.0600 | -2.449% | 40 | 51 | -56.132% |
| 2026-03-02 | 35.8600 | 35.9400 | 35.8600 | 35.9400 | -1.803% | 2 | 18 | -57.206% |
| 2026-02-26 | 36.9600 | 36.9600 | 36.6000 | 36.6000 | -5.573% | 3 | 17 | -57.978% |
| 2026-02-23 | 38.7200 | 38.7600 | 38.7200 | 38.7600 | +3.277% | 2 | 16 | -60.320% |
| 2026-02-19 | 37.5300 | 37.5300 | 37.5300 | 37.5300 | -8.686% | 2 | 14 | -59.019% |
| 2026-02-17 | 41.0000 | 41.1000 | 41.0000 | 41.1000 | +3.008% | 21 | 12 | -62.579% |
| 2026-02-13 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | 0.000% | 1 | 1 | -61.454% |