QQQ270319P00575000
QQQ Mar 19 2027 575.00 Put
optionOPRA
EODNov 5, 2026
17.03USD+119.459%(+9.27)1,470Vol5,156OI
QQQ270319P00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.5700 | 17.0300 | 12.5700 | 17.0300 | +119.459% | 1,470 | 4,226 | 0.000% |
| 2026-11-04 | 8.4000 | 8.4000 | 7.4300 | 7.7600 | -22.632% | 108 | 4,189 | +119.459% |
| 2026-11-03 | 10.0500 | 10.4800 | 9.8600 | 10.0300 | -5.998% | 43 | 4,203 | +69.791% |
| 2026-11-02 | 8.7200 | 10.7300 | 8.2800 | 10.6700 | +12.080% | 191 | 4,195 | +59.606% |
| 2026-10-30 | 8.7100 | 11.2600 | 8.5500 | 9.5200 | +36.195% | 241 | 4,091 | +78.887% |
| 2026-10-29 | 6.9800 | 7.2500 | 6.7200 | 6.9900 | +7.704% | 27 | 4,088 | +143.634% |
| 2026-10-28 | 6.5400 | 6.6400 | 6.4800 | 6.4900 | -3.423% | 1,540 | 2,593 | +162.404% |
| 2026-10-27 | 7.2100 | 7.2500 | 6.4800 | 6.7200 | -9.066% | 26 | 2,589 | +153.423% |
| 2026-10-26 | 7.1400 | 7.3900 | 7.1400 | 7.3900 | -16.118% | 24 | 2,588 | +130.447% |
| 2026-10-23 | 8.2800 | 8.8500 | 8.2500 | 8.8100 | -0.900% | 29 | 2,589 | +93.303% |
| 2026-10-22 | 7.4700 | 9.1300 | 7.4700 | 8.8900 | +40.000% | 96 | 2,527 | +91.564% |
| 2026-10-21 | 6.8100 | 6.8100 | 6.1700 | 6.3500 | -7.703% | 21 | 2,527 | +168.189% |
| 2026-10-20 | 6.9000 | 7.0800 | 6.7300 | 6.8800 | -1.291% | 26 | 2,521 | +147.529% |
| 2026-10-19 | 6.9300 | 7.1600 | 6.6400 | 6.9700 | -16.427% | 43 | 2,515 | +144.333% |
| 2026-10-16 | 6.5300 | 8.3400 | 6.5100 | 8.3400 | +35.390% | 13 | 2,508 | +104.197% |
| 2026-10-15 | 6.8800 | 7.3400 | 6.0400 | 6.1600 | +2.156% | 27 | 2,504 | +176.461% |
| 2026-10-14 | 5.7800 | 6.4400 | 5.7800 | 6.0300 | +16.185% | 235 | 2,465 | +182.421% |
| 2026-10-13 | 5.2300 | 5.2300 | 5.1600 | 5.1900 | -1.518% | 17 | 2,470 | +228.131% |
| 2026-10-12 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +0.765% | 2 | 2,468 | +223.150% |
| 2026-10-09 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -6.272% | 12 | 2,456 | +225.621% |
| 2026-10-08 | 5.2400 | 5.6200 | 5.2400 | 5.5800 | +9.198% | 12 | 2,456 | +205.197% |
| 2026-10-06 | 5.0900 | 5.1100 | 5.0900 | 5.1100 | -4.307% | 10 | 2,461 | +233.268% |
| 2026-10-05 | 5.5400 | 5.5400 | 5.3400 | 5.3400 | -10.553% | 14 | 2,448 | +218.914% |
| 2026-10-02 | 5.6200 | 5.9700 | 5.6200 | 5.9700 | -4.019% | 89 | 2,382 | +185.260% |
| 2026-10-01 | 6.7100 | 6.7100 | 6.2200 | 6.2200 | +2.980% | 4 | 2,381 | +173.794% |
| 2026-09-30 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -6.065% | 1 | 2,381 | +181.954% |
| 2026-09-29 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +0.784% | 1 | 2,381 | +164.852% |
| 2026-09-28 | 6.5100 | 6.5100 | 6.3100 | 6.3800 | +3.069% | 9 | 2,377 | +166.928% |
| 2026-09-25 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -4.031% | 1 | 2,377 | +175.121% |
| 2026-09-24 | 6.4900 | 6.4900 | 6.4500 | 6.4500 | -0.155% | 5 | 2,375 | +164.031% |
| 2026-09-23 | 5.9600 | 6.4600 | 5.9600 | 6.4600 | +10.239% | 2 | 2,374 | +163.622% |
| 2026-09-22 | 5.9700 | 6.0200 | 5.8600 | 5.8600 | -4.405% | 43 | 2,413 | +190.614% |
| 2026-09-21 | 6.1500 | 6.1500 | 6.1200 | 6.1300 | -17.162% | 40 | 2,413 | +177.814% |
| 2026-09-18 | 7.8700 | 7.9500 | 7.4000 | 7.4000 | -8.867% | 7 | 2,408 | +130.135% |
| 2026-09-17 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -17.647% | 4 | 2,413 | +109.729% |
| 2026-09-16 | 8.7700 | 9.8600 | 8.6000 | 9.8600 | +7.525% | 12 | 2,401 | +72.718% |
| 2026-09-15 | 9.0000 | 9.1900 | 9.0000 | 9.1700 | +1.326% | 7 | 2,395 | +85.714% |
| 2026-09-14 | 9.7500 | 9.7500 | 8.7500 | 9.0500 | +10.097% | 5 | 2,393 | +88.177% |
| 2026-09-11 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -11.708% | 1 | 2,393 | +107.178% |
| 2026-09-10 | 9.5500 | 9.5500 | 9.2000 | 9.3100 | +7.506% | 304 | 2,093 | +82.922% |
| 2026-09-09 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +5.353% | 1 | 2,093 | +96.651% |
| 2026-09-08 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +2.750% | 1 | 2,092 | +107.178% |
| 2026-09-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.320% | 1 | 2,091 | +112.875% |
| 2026-09-03 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -12.593% | 1 | 2,090 | +107.937% |
| 2026-09-01 | 9.2500 | 9.3700 | 9.2500 | 9.3700 | +2.404% | 20 | 2,080 | +81.750% |
| 2026-08-31 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -1.401% | 10 | 2,070 | +86.120% |
| 2026-08-28 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +3.687% | 1 | 2,071 | +83.513% |
| 2026-08-27 | 9.2000 | 9.2000 | 8.9500 | 8.9500 | -10.321% | 14 | 2,074 | +90.279% |
| 2026-08-26 | 10.5100 | 10.5100 | 9.9800 | 9.9800 | -6.642% | 34 | 2,046 | +70.641% |
| 2026-08-25 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -0.466% | 1 | 2,047 | +59.308% |
| 2026-08-21 | 11.1500 | 11.1500 | 10.7000 | 10.7400 | -4.533% | 6 | 2,047 | +58.566% |
| 2026-08-19 | 11.1100 | 11.2500 | 11.1100 | 11.2500 | -1.316% | 2 | 2,047 | +51.378% |
| 2026-08-18 | 11.1500 | 11.5700 | 11.1500 | 11.4000 | +15.736% | 28 | 2,030 | +49.386% |
| 2026-08-17 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -5.922% | 2 | 2,030 | +72.893% |
| 2026-08-14 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +2.547% | 1 | 2,029 | +62.655% |
| 2026-08-13 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -3.497% | 1 | 2,030 | +66.797% |
| 2026-08-12 | 10.7400 | 10.7400 | 10.3700 | 10.5800 | -6.537% | 4 | 2,029 | +60.964% |
| 2026-08-11 | 11.3500 | 11.3500 | 11.3200 | 11.3200 | +1.616% | 1,502 | 539 | +50.442% |
| 2026-08-10 | 11.2000 | 11.2000 | 11.1400 | 11.1400 | -1.416% | 27 | 554 | +52.873% |
| 2026-08-07 | 11.4800 | 11.4800 | 11.3000 | 11.3000 | -6.996% | 11 | 551 | +50.708% |
| 2026-08-06 | 12.1800 | 12.1800 | 12.1500 | 12.1500 | -2.955% | 2 | 550 | +40.165% |
| 2026-08-05 | 12.0000 | 12.5200 | 12.0000 | 12.5200 | +3.900% | 14 | 538 | +36.022% |
| 2026-08-04 | 12.4000 | 12.4000 | 12.0500 | 12.0500 | -16.378% | 4 | 537 | +41.328% |
| 2026-08-03 | 14.3700 | 14.4100 | 14.3700 | 14.4100 | -16.123% | 20 | 522 | +18.182% |
| 2026-07-30 | 18.2900 | 18.2900 | 17.1800 | 17.1800 | -8.666% | 2 | 521 | -0.873% |
| 2026-07-28 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | +1.183% | 1 | 521 | -9.463% |
| 2026-07-27 | 18.9500 | 19.4900 | 18.5700 | 18.5900 | +1.474% | 60 | 508 | -8.392% |
| 2026-07-24 | 18.4400 | 18.4400 | 18.3200 | 18.3200 | -2.137% | 7 | 508 | -7.041% |
| 2026-07-23 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | +16.057% | 2 | 508 | -9.028% |
| 2026-07-22 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | -13.605% | 3 | 508 | +5.580% |
| 2026-07-17 | 18.7000 | 18.7000 | 18.6500 | 18.6700 | +19.221% | 103 | 406 | -8.784% |
| 2026-07-15 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -10.514% | 1 | 405 | +8.748% |
| 2026-07-07 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +9.170% | 1 | 404 | -2.686% |
| 2026-07-02 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | -0.620% | 40 | 444 | +6.238% |
| 2026-07-01 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | +3.863% | 1 | 443 | +5.580% |
| 2026-06-30 | 15.8300 | 15.8300 | 15.5300 | 15.5300 | -5.073% | 42 | 401 | +9.659% |
| 2026-06-29 | 16.3700 | 16.3700 | 16.3600 | 16.3600 | +13.062% | 13 | 388 | +4.095% |
| 2026-06-15 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -20.055% | 2 | 389 | +17.692% |
| 2026-06-11 | 19.1700 | 19.1700 | 18.1000 | 18.1000 | -16.782% | 17 | 389 | -5.912% |
| 2026-06-10 | 21.8000 | 21.8000 | 21.7500 | 21.7500 | +23.369% | 2 | 390 | -21.701% |
| 2026-06-08 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -11.894% | 1 | 389 | -3.403% |
| 2026-06-05 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | +33.400% | 1 | 388 | -14.893% |
| 2026-06-04 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.604% | 2 | 388 | +13.533% |
| 2026-06-03 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +3.902% | 1 | 388 | +14.219% |
| 2026-06-01 | 14.1300 | 14.3500 | 14.1300 | 14.3500 | -6.270% | 12 | 398 | +18.676% |
| 2026-05-26 | 15.4000 | 15.5900 | 15.3100 | 15.3100 | -6.304% | 30 | 393 | +11.234% |
| 2026-05-22 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -1.744% | 2 | 391 | +4.223% |
| 2026-05-21 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -9.324% | 3 | 388 | +2.405% |
| 2026-05-18 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | -1.609% | 1 | 388 | -7.143% |
| 2026-05-15 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | +6.758% | 16 | 375 | -8.637% |
| 2026-05-14 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | -2.294% | 3 | 375 | -2.463% |
| 2026-05-13 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | +1.592% | 1 | 375 | -4.701% |
| 2026-05-11 | 17.5400 | 17.5900 | 17.5400 | 17.5900 | -10.665% | 2 | 375 | -3.184% |
| 2026-05-07 | 19.2000 | 19.6900 | 19.1600 | 19.6900 | -0.354% | 4 | 375 | -13.509% |
| 2026-05-06 | 20.2300 | 20.2300 | 19.7600 | 19.7600 | -6.484% | 4 | 375 | -13.816% |
| 2026-05-05 | 20.9900 | 21.1300 | 20.9900 | 21.1300 | -2.716% | 2 | 371 | -19.404% |
| 2026-05-04 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | +0.789% | 1 | 370 | -21.593% |
| 2026-05-01 | 21.6000 | 21.7700 | 21.5100 | 21.5500 | -6.791% | 668 | 143 | -20.974% |
| 2026-04-30 | 23.2300 | 23.2300 | 23.1200 | 23.1200 | -3.264% | 6 | 143 | -26.341% |
| 2026-04-24 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -5.608% | 3 | 143 | -28.745% |
| 2026-04-23 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | -0.118% | 10 | 142 | -32.741% |
| 2026-04-22 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -4.842% | 4 | 142 | -32.821% |
| 2026-04-21 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | +3.016% | 5 | 147 | -36.074% |
| 2026-04-20 | 25.8600 | 25.8600 | 25.8600 | 25.8600 | +1.531% | 1 | 147 | -34.145% |
| 2026-04-17 | 26.5600 | 26.5600 | 25.4700 | 25.4700 | -10.663% | 16 | 147 | -33.137% |
| 2026-04-16 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | -0.035% | 6 | 151 | -40.267% |
| 2026-04-15 | 28.6900 | 28.8800 | 28.5200 | 28.5200 | -5.375% | 10 | 151 | -40.288% |
| 2026-04-14 | 30.5700 | 30.5700 | 30.1000 | 30.1400 | -12.714% | 10 | 147 | -43.497% |
| 2026-04-10 | 34.5300 | 34.5300 | 34.5300 | 34.5300 | -0.576% | 1 | 153 | -50.681% |
| 2026-04-09 | 34.7300 | 34.7300 | 34.7300 | 34.7300 | -3.232% | 2 | 153 | -50.965% |
| 2026-04-08 | 34.9100 | 35.8900 | 34.9100 | 35.8900 | -17.151% | 11 | 153 | -52.549% |
| 2026-04-07 | 44.4700 | 44.4700 | 43.3200 | 43.3200 | +1.073% | 2 | 144 | -60.688% |
| 2026-04-06 | 42.5700 | 42.8600 | 42.5700 | 42.8600 | -10.109% | 3 | 144 | -60.266% |
| 2026-04-02 | 50.0000 | 50.0000 | 47.6700 | 47.6800 | +10.014% | 7 | 150 | -64.283% |
| 2026-04-01 | 45.1500 | 45.3100 | 43.3400 | 43.3400 | -9.331% | 9 | 150 | -60.706% |
| 2026-03-31 | 52.2000 | 52.2000 | 47.8000 | 47.8000 | -12.582% | 5 | 148 | -64.372% |
| 2026-03-30 | 54.6800 | 54.6800 | 54.6800 | 54.6800 | +2.570% | 2 | 149 | -68.855% |
| 2026-03-27 | 51.6700 | 53.7100 | 51.5100 | 53.3100 | +7.372% | 9 | 149 | -68.055% |
| 2026-03-26 | 49.7200 | 49.8700 | 49.6500 | 49.6500 | +13.668% | 13 | 146 | -65.700% |
| 2026-03-25 | 43.0500 | 44.5600 | 43.0500 | 43.6800 | -4.629% | 7 | 142 | -61.012% |
| 2026-03-24 | 46.1000 | 46.3800 | 45.5200 | 45.8000 | +2.346% | 8 | 141 | -62.817% |
| 2026-03-23 | 41.9500 | 44.7500 | 41.9500 | 44.7500 | -7.138% | 12 | 135 | -61.944% |
| 2026-03-20 | 48.1900 | 48.1900 | 48.1900 | 48.1900 | +8.098% | 1 | 131 | -64.661% |
| 2026-03-19 | 44.9000 | 44.9000 | 44.1700 | 44.5800 | +4.771% | 13 | 131 | -61.799% |
| 2026-03-18 | 40.7300 | 42.5500 | 40.6600 | 42.5500 | +9.187% | 16 | 124 | -59.976% |
| 2026-03-17 | 39.0000 | 39.0000 | 38.8500 | 38.9700 | -3.754% | 10 | 110 | -56.300% |
| 2026-03-16 | 40.3100 | 40.6600 | 40.3100 | 40.4900 | -1.196% | 10 | 100 | -57.940% |
| 2026-03-13 | 40.9800 | 40.9800 | 40.9800 | 40.9800 | -2.382% | 1 | 90 | -58.443% |
| 2026-03-12 | 41.0000 | 41.9800 | 41.0000 | 41.9800 | +7.945% | 6 | 90 | -59.433% |
| 2026-03-11 | 38.5400 | 39.1600 | 38.5400 | 38.8900 | -0.588% | 13 | 86 | -56.210% |
| 2026-03-09 | 43.0500 | 43.0500 | 38.4700 | 39.1200 | -7.518% | 8 | 73 | -56.467% |
| 2026-03-06 | 42.2800 | 42.5000 | 42.2800 | 42.3000 | +10.042% | 5 | 70 | -59.740% |
| 2026-03-05 | 37.9400 | 38.5700 | 37.9400 | 38.4400 | +5.488% | 19 | 67 | -55.697% |
| 2026-03-04 | 36.2800 | 36.6100 | 36.0800 | 36.4400 | -7.630% | 42 | 60 | -53.266% |
| 2026-03-02 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | +4.090% | 2 | 29 | -56.831% |
| 2026-02-26 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | +6.610% | 2 | 29 | -55.066% |
| 2026-02-25 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | -7.902% | 1 | 26 | -52.096% |
| 2026-02-24 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | -4.313% | 10 | 26 | -55.881% |
| 2026-02-23 | 40.0500 | 40.5000 | 40.0500 | 40.3400 | +7.003% | 4 | 26 | -57.784% |
| 2026-02-20 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -5.276% | 10 | 23 | -54.828% |
| 2026-02-19 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | +0.759% | 1 | 23 | -57.211% |
| 2026-02-18 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -8.438% | 20 | 22 | -56.886% |
| 2026-02-17 | 43.1400 | 43.1400 | 43.1400 | 43.1400 | +4.938% | 1 | 2 | -60.524% |
| 2026-02-13 | 41.1100 | 41.1100 | 41.1100 | 41.1100 | 0.000% | 1 | 1 | -58.575% |