QQQ270319P00580000
QQQ Mar 19 2027 580.00 Put
optionOPRA
EODNov 5, 2026
19.01USD+128.211%(+10.68)7,099Vol23,124OI
QQQ270319P00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.1800 | 19.0100 | 9.1800 | 19.0100 | +128.211% | 7,099 | 15,727 | 0.000% |
| 2026-11-04 | 9.2100 | 9.3500 | 7.9900 | 8.3300 | -21.857% | 299 | 15,608 | +128.211% |
| 2026-11-03 | 10.7500 | 11.0700 | 10.4500 | 10.6600 | -7.304% | 33 | 15,606 | +78.330% |
| 2026-11-02 | 9.2600 | 11.5000 | 8.7200 | 11.5000 | +10.048% | 309 | 15,630 | +65.304% |
| 2026-10-30 | 9.2600 | 12.0100 | 9.1000 | 10.4500 | +26.513% | 513 | 15,625 | +81.914% |
| 2026-10-29 | 7.2400 | 8.2600 | 6.9700 | 8.2600 | +27.273% | 136 | 15,630 | +130.145% |
| 2026-10-28 | 6.9800 | 6.9800 | 6.4900 | 6.4900 | -7.286% | 57 | 15,684 | +192.912% |
| 2026-10-27 | 7.6400 | 7.6900 | 6.8000 | 7.0000 | -12.609% | 459 | 15,497 | +171.571% |
| 2026-10-26 | 8.8900 | 8.8900 | 7.4800 | 8.0100 | -13.963% | 110 | 15,448 | +137.328% |
| 2026-10-23 | 9.5100 | 9.6500 | 8.7400 | 9.3100 | +3.560% | 136 | 15,449 | +104.189% |
| 2026-10-22 | 7.9500 | 9.6000 | 7.9500 | 8.9900 | +34.581% | 191 | 15,505 | +111.457% |
| 2026-10-21 | 6.9400 | 7.1000 | 6.4900 | 6.6800 | -7.351% | 360 | 15,517 | +184.581% |
| 2026-10-20 | 7.6400 | 8.0200 | 7.1000 | 7.2100 | -1.905% | 3,379 | 13,789 | +163.662% |
| 2026-10-19 | 7.4900 | 7.5300 | 6.9500 | 7.3500 | -13.834% | 7,671 | 6,928 | +158.639% |
| 2026-10-16 | 6.4400 | 8.8800 | 6.3400 | 8.5300 | +30.428% | 540 | 6,509 | +122.860% |
| 2026-10-15 | 7.4900 | 7.8100 | 6.3900 | 6.5400 | +2.028% | 131 | 6,514 | +190.673% |
| 2026-10-14 | 6.0100 | 6.7700 | 6.0100 | 6.4100 | +16.334% | 127 | 6,515 | +196.568% |
| 2026-10-13 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +2.799% | 11 | 6,514 | +245.009% |
| 2026-10-12 | 5.5300 | 5.6100 | 5.3600 | 5.3600 | -2.368% | 14 | 6,509 | +254.664% |
| 2026-10-09 | 5.5200 | 5.6300 | 5.4700 | 5.4900 | -9.106% | 163 | 6,482 | +246.266% |
| 2026-10-08 | 5.4000 | 6.0400 | 5.4000 | 6.0400 | +13.109% | 14 | 6,479 | +214.735% |
| 2026-10-07 | 5.6100 | 5.6900 | 5.3000 | 5.3400 | -0.559% | 20 | 6,466 | +255.993% |
| 2026-10-06 | 5.3500 | 5.3700 | 5.3500 | 5.3700 | -4.956% | 2 | 6,465 | +254.004% |
| 2026-10-05 | 5.8100 | 5.8700 | 5.6200 | 5.6500 | -9.455% | 331 | 6,474 | +236.460% |
| 2026-10-02 | 5.9500 | 6.2400 | 5.9500 | 6.2400 | -3.256% | 79 | 6,463 | +204.647% |
| 2026-10-01 | 7.0000 | 7.0000 | 6.4500 | 6.4500 | -4.727% | 18 | 6,469 | +194.729% |
| 2026-09-28 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +4.314% | 7 | 6,469 | +180.798% |
| 2026-09-25 | 6.5000 | 6.5000 | 6.4900 | 6.4900 | -1.067% | 2 | 6,469 | +192.912% |
| 2026-09-23 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +6.667% | 1 | 6,485 | +189.787% |
| 2026-09-22 | 6.3200 | 6.3300 | 6.1500 | 6.1500 | -6.107% | 12 | 6,486 | +209.106% |
| 2026-09-21 | 6.9000 | 6.9500 | 6.5400 | 6.5500 | -18.023% | 59 | 6,432 | +190.229% |
| 2026-09-18 | 8.1700 | 8.2900 | 7.9900 | 7.9900 | -3.966% | 50 | 6,425 | +137.922% |
| 2026-09-17 | 8.4600 | 8.6500 | 8.3200 | 8.3200 | -13.424% | 16 | 6,422 | +128.486% |
| 2026-09-16 | 9.2500 | 10.3600 | 9.2500 | 9.6100 | -0.723% | 22 | 6,422 | +97.815% |
| 2026-09-15 | 9.3900 | 9.8500 | 9.3700 | 9.6800 | +5.792% | 17 | 6,411 | +96.384% |
| 2026-09-14 | 10.3400 | 10.3400 | 9.1500 | 9.1500 | +1.780% | 325 | 6,159 | +107.760% |
| 2026-09-11 | 9.3400 | 9.3400 | 8.9900 | 8.9900 | -9.557% | 24 | 6,138 | +111.457% |
| 2026-09-10 | 10.0600 | 10.3100 | 9.7500 | 9.9400 | +8.634% | 25 | 6,136 | +91.247% |
| 2026-09-09 | 9.1300 | 9.2100 | 9.0400 | 9.1500 | +11.722% | 7 | 6,134 | +107.760% |
| 2026-09-04 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -5.098% | 2 | 6,134 | +132.112% |
| 2026-09-03 | 8.6200 | 8.6300 | 8.6200 | 8.6300 | -8.484% | 2 | 6,134 | +120.278% |
| 2026-09-02 | 10.1000 | 10.1000 | 9.4300 | 9.4300 | -5.700% | 115 | 6,154 | +101.591% |
| 2026-09-01 | 10.4000 | 10.4000 | 9.7600 | 10.0000 | +10.375% | 426 | 5,796 | +90.100% |
| 2026-08-31 | 9.8100 | 9.8100 | 9.0600 | 9.0600 | -5.329% | 15 | 5,794 | +109.823% |
| 2026-08-28 | 9.0300 | 9.8900 | 9.0300 | 9.5700 | +2.026% | 63 | 5,793 | +98.642% |
| 2026-08-27 | 9.7200 | 9.7500 | 9.2900 | 9.3800 | -10.411% | 104 | 5,774 | +102.665% |
| 2026-08-26 | 10.8500 | 11.0800 | 10.4700 | 10.4700 | -7.181% | 1,589 | 4,302 | +81.566% |
| 2026-08-25 | 11.3700 | 11.3700 | 11.2400 | 11.2800 | -5.130% | 5 | 4,305 | +68.528% |
| 2026-08-24 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +4.943% | 1 | 4,304 | +59.882% |
| 2026-08-21 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -5.426% | 1 | 4,305 | +67.785% |
| 2026-08-20 | 11.6700 | 11.9800 | 11.6700 | 11.9800 | +2.481% | 2 | 4,304 | +58.681% |
| 2026-08-19 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -2.583% | 1 | 4,314 | +62.618% |
| 2026-08-18 | 11.7500 | 12.2000 | 11.7500 | 12.0000 | +17.073% | 121 | 4,211 | +58.417% |
| 2026-08-17 | 10.3000 | 10.3000 | 10.2500 | 10.2500 | -6.818% | 8 | 4,211 | +85.463% |
| 2026-08-14 | 10.5900 | 11.0000 | 10.5900 | 11.0000 | +3.774% | 17 | 4,207 | +72.818% |
| 2026-08-13 | 10.5000 | 10.6000 | 10.3300 | 10.6000 | -4.676% | 1,020 | 3,365 | +79.340% |
| 2026-08-12 | 11.2000 | 11.2000 | 11.1200 | 11.1200 | -7.179% | 3 | 3,362 | +70.953% |
| 2026-08-11 | 11.8000 | 11.9800 | 11.8000 | 11.9800 | +2.393% | 1,503 | 1,860 | +58.681% |
| 2026-08-10 | 11.7300 | 11.7700 | 11.7000 | 11.7000 | -3.941% | 32 | 1,843 | +62.479% |
| 2026-08-07 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -4.471% | 3 | 1,844 | +56.076% |
| 2026-08-06 | 12.9000 | 12.9000 | 12.7500 | 12.7500 | +1.837% | 325 | 1,682 | +49.098% |
| 2026-08-05 | 12.7000 | 12.7000 | 12.5200 | 12.5200 | -16.254% | 632 | 1,054 | +51.837% |
| 2026-08-03 | 15.5900 | 15.5900 | 14.9500 | 14.9500 | -13.584% | 14 | 1,045 | +27.157% |
| 2026-07-31 | 18.7000 | 18.7000 | 17.1200 | 17.3000 | -6.284% | 9 | 1,042 | +9.884% |
| 2026-07-30 | 19.4000 | 19.5900 | 18.4600 | 18.4600 | -3.199% | 13 | 1,037 | +2.979% |
| 2026-07-29 | 20.7000 | 21.1000 | 19.0700 | 19.0700 | -3.833% | 10 | 1,041 | -0.315% |
| 2026-07-28 | 20.5000 | 21.8400 | 19.8300 | 19.8300 | +2.216% | 19 | 1,037 | -4.135% |
| 2026-07-27 | 18.7000 | 19.4000 | 18.7000 | 19.4000 | -4.055% | 11 | 1,035 | -2.010% |
| 2026-07-24 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +2.328% | 2 | 1,036 | -5.984% |
| 2026-07-23 | 19.2600 | 19.7600 | 19.2600 | 19.7600 | +15.556% | 3 | 1,037 | -3.796% |
| 2026-07-22 | 17.0400 | 17.1000 | 17.0400 | 17.1000 | -14.500% | 4 | 1,037 | +11.170% |
| 2026-07-17 | 20.0400 | 20.0400 | 20.0000 | 20.0000 | +15.607% | 11 | 1,036 | -4.950% |
| 2026-07-16 | 17.3200 | 17.8000 | 17.3000 | 17.3000 | -0.346% | 8 | 1,031 | +9.884% |
| 2026-07-15 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +4.014% | 1 | 1,031 | +9.505% |
| 2026-07-13 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | -0.120% | 1 | 1,030 | +13.901% |
| 2026-07-10 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | +2.957% | 1 | 1,029 | +13.764% |
| 2026-07-09 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -11.746% | 15 | 1,014 | +17.129% |
| 2026-07-08 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | +11.118% | 1 | 1,014 | +3.371% |
| 2026-07-06 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -12.062% | 10 | 1,004 | +14.864% |
| 2026-07-02 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | +12.024% | 2 | 1,002 | +1.010% |
| 2026-07-01 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +5.000% | 15 | 1,002 | +13.155% |
| 2026-06-30 | 16.2300 | 16.2300 | 16.0000 | 16.0000 | -6.977% | 3 | 1,002 | +18.813% |
| 2026-06-29 | 18.3500 | 18.3500 | 17.2000 | 17.2000 | -11.432% | 11 | 1,002 | +10.523% |
| 2026-06-26 | 19.5100 | 19.6900 | 19.4200 | 19.4200 | +1.835% | 17 | 987 | -2.111% |
| 2026-06-25 | 17.3000 | 19.8000 | 17.3000 | 19.0700 | -12.723% | 5 | 987 | -0.315% |
| 2026-06-24 | 20.1000 | 21.8600 | 20.1000 | 21.8500 | +7.160% | 1,362 | 1,257 | -12.998% |
| 2026-06-23 | 20.7700 | 20.7700 | 20.1700 | 20.3900 | +19.100% | 167 | 1,256 | -6.768% |
| 2026-06-22 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | +1.122% | 5 | 1,251 | +11.040% |
| 2026-06-18 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | +1.499% | 1 | 1,251 | +12.286% |
| 2026-06-16 | 16.4800 | 16.6800 | 16.4800 | 16.6800 | +6.923% | 2 | 1,252 | +13.969% |
| 2026-06-15 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -19.588% | 4 | 1,256 | +21.859% |
| 2026-06-11 | 21.1500 | 21.1500 | 18.7500 | 19.4000 | +5.435% | 9 | 1,252 | -2.010% |
| 2026-06-08 | 18.7000 | 18.7000 | 18.2000 | 18.4000 | -13.858% | 12 | 1,252 | +3.315% |
| 2026-06-05 | 17.9000 | 21.3600 | 17.9000 | 21.3600 | +31.852% | 8 | 1,250 | -11.002% |
| 2026-06-04 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +3.185% | 5 | 1,250 | +17.346% |
| 2026-06-03 | 15.2600 | 15.8500 | 15.2600 | 15.7000 | +2.883% | 5 | 1,248 | +21.083% |
| 2026-06-02 | 15.2600 | 15.2600 | 15.2600 | 15.2600 | +0.793% | 2 | 1,247 | +24.574% |
| 2026-06-01 | 14.9600 | 15.1400 | 14.9600 | 15.1400 | -3.321% | 2 | 1,248 | +25.561% |
| 2026-05-28 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -3.333% | 1 | 1,249 | +21.392% |
| 2026-05-27 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +1.313% | 3 | 1,249 | +17.346% |
| 2026-05-26 | 15.9700 | 16.1500 | 15.9700 | 15.9900 | -5.496% | 19 | 1,260 | +18.887% |
| 2026-05-22 | 16.7600 | 16.9200 | 16.7600 | 16.9200 | -7.389% | 2 | 1,259 | +12.352% |
| 2026-05-21 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | -2.767% | 5 | 1,254 | +4.050% |
| 2026-05-19 | 18.8200 | 18.8600 | 18.7900 | 18.7900 | -2.237% | 428 | 915 | +1.171% |
| 2026-05-18 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +0.052% | 2 | 915 | -1.093% |
| 2026-05-15 | 19.3000 | 19.3000 | 19.2100 | 19.2100 | +5.607% | 34 | 948 | -1.041% |
| 2026-05-14 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | -2.362% | 10 | 948 | +4.508% |
| 2026-05-13 | 18.7400 | 18.7400 | 18.6300 | 18.6300 | -5.671% | 11 | 944 | +2.040% |
| 2026-05-12 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +7.046% | 5 | 944 | -3.747% |
| 2026-05-11 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -2.122% | 1 | 944 | +3.035% |
| 2026-05-08 | 19.3700 | 19.3700 | 18.8500 | 18.8500 | -7.051% | 23 | 943 | +0.849% |
| 2026-05-07 | 20.4500 | 20.4500 | 20.2800 | 20.2800 | -1.073% | 2 | 953 | -6.262% |
| 2026-05-06 | 21.0500 | 21.0500 | 20.3900 | 20.5000 | -6.435% | 46 | 952 | -7.268% |
| 2026-05-05 | 21.9000 | 21.9100 | 21.7600 | 21.9100 | -4.365% | 22 | 948 | -13.236% |
| 2026-05-04 | 23.8700 | 23.8700 | 22.8700 | 22.9100 | +2.231% | 666 | 953 | -17.023% |
| 2026-05-01 | 22.3300 | 22.4100 | 22.2100 | 22.4100 | -7.550% | 11 | 302 | -15.172% |
| 2026-04-30 | 25.1100 | 25.1400 | 24.2400 | 24.2400 | -7.126% | 9 | 302 | -21.576% |
| 2026-04-28 | 26.5900 | 26.5900 | 26.1000 | 26.1000 | +4.946% | 23 | 300 | -27.165% |
| 2026-04-27 | 24.8300 | 24.8700 | 24.8300 | 24.8700 | -0.080% | 2 | 301 | -23.563% |
| 2026-04-24 | 25.3800 | 25.3800 | 24.8900 | 24.8900 | -6.499% | 2 | 300 | -23.624% |
| 2026-04-23 | 26.6200 | 26.6200 | 26.6200 | 26.6200 | +2.227% | 1 | 300 | -28.588% |
| 2026-04-22 | 26.5900 | 26.5900 | 26.0400 | 26.0400 | -2.216% | 3 | 300 | -26.997% |
| 2026-04-21 | 26.6300 | 26.6300 | 26.6300 | 26.6300 | -2.633% | 1 | 300 | -28.614% |
| 2026-04-20 | 27.3700 | 27.8000 | 27.2500 | 27.3500 | +1.597% | 18 | 299 | -30.494% |
| 2026-04-17 | 27.4300 | 27.4900 | 26.4800 | 26.9200 | -5.709% | 19 | 298 | -29.383% |
| 2026-04-16 | 29.4000 | 29.4000 | 28.5500 | 28.5500 | -4.802% | 5 | 302 | -33.415% |
| 2026-04-15 | 30.5000 | 30.5000 | 29.9900 | 29.9900 | -3.878% | 9 | 303 | -36.612% |
| 2026-04-14 | 31.3900 | 31.3900 | 31.2000 | 31.2000 | -7.883% | 4 | 301 | -39.071% |
| 2026-04-13 | 35.2500 | 35.2600 | 33.8700 | 33.8700 | -5.153% | 7 | 303 | -43.874% |
| 2026-04-10 | 35.0100 | 36.0600 | 35.0100 | 35.7100 | -2.271% | 9 | 299 | -46.766% |
| 2026-04-09 | 37.8000 | 38.2300 | 36.3400 | 36.5400 | -1.536% | 31 | 300 | -47.975% |
| 2026-04-08 | 36.2400 | 37.7700 | 36.2400 | 37.1100 | -21.676% | 13 | 288 | -48.774% |
| 2026-04-07 | 46.7800 | 48.9000 | 46.2700 | 47.3800 | +5.712% | 42 | 290 | -59.878% |
| 2026-04-06 | 45.0200 | 45.7700 | 44.4500 | 44.8200 | -6.508% | 74 | 265 | -57.586% |
| 2026-04-02 | 51.3300 | 51.5000 | 47.9400 | 47.9400 | +2.087% | 10 | 213 | -60.346% |
| 2026-04-01 | 46.9600 | 48.3600 | 46.0000 | 46.9600 | -6.249% | 20 | 213 | -59.519% |
| 2026-03-31 | 55.4000 | 55.9900 | 50.0900 | 50.0900 | -17.138% | 32 | 210 | -62.048% |
| 2026-03-30 | 56.2600 | 60.4500 | 56.0200 | 60.4500 | +5.240% | 46 | 190 | -68.553% |
| 2026-03-27 | 55.6000 | 57.4400 | 55.1300 | 57.4400 | +14.880% | 16 | 166 | -66.905% |
| 2026-03-26 | 48.0500 | 50.0000 | 47.6500 | 50.0000 | +3.413% | 9 | 155 | -61.980% |
| 2026-03-24 | 47.9900 | 48.3500 | 46.5100 | 48.3500 | +2.872% | 12 | 147 | -60.683% |
| 2026-03-23 | 44.7700 | 47.0000 | 43.5900 | 47.0000 | -5.509% | 28 | 140 | -59.553% |
| 2026-03-20 | 47.8300 | 51.3300 | 47.6700 | 49.7400 | +7.198% | 27 | 149 | -61.781% |
| 2026-03-19 | 46.0600 | 46.5800 | 45.9800 | 46.4000 | +5.815% | 11 | 132 | -59.030% |
| 2026-03-18 | 42.4800 | 43.8500 | 42.3200 | 43.8500 | +8.032% | 7 | 121 | -56.648% |
| 2026-03-17 | 40.3200 | 40.5900 | 39.9200 | 40.5900 | -3.838% | 10 | 114 | -53.166% |
| 2026-03-16 | 41.7600 | 42.6300 | 41.5000 | 42.2100 | -6.470% | 14 | 107 | -54.963% |
| 2026-03-13 | 45.1300 | 45.1300 | 45.1300 | 45.1300 | +3.604% | 1 | 97 | -57.877% |
| 2026-03-12 | 43.1800 | 43.5600 | 43.1800 | 43.5600 | +7.476% | 2 | 97 | -56.359% |
| 2026-03-11 | 39.5500 | 40.8500 | 39.5500 | 40.5300 | +5.136% | 37 | 96 | -53.096% |
| 2026-03-10 | 41.0000 | 41.0000 | 38.5500 | 38.5500 | -6.681% | 3 | 72 | -50.687% |
| 2026-03-09 | 46.1500 | 46.1500 | 41.3100 | 41.3100 | -3.930% | 4 | 71 | -53.982% |
| 2026-03-06 | 43.6900 | 43.6900 | 43.0000 | 43.0000 | +4.955% | 14 | 70 | -55.791% |
| 2026-03-05 | 40.9700 | 40.9700 | 40.9700 | 40.9700 | +7.986% | 1 | 70 | -53.600% |
| 2026-03-04 | 40.5000 | 40.5000 | 37.5600 | 37.9400 | -15.558% | 39 | 69 | -49.895% |
| 2026-03-03 | 44.0300 | 44.9300 | 43.7400 | 44.9300 | +10.420% | 13 | 35 | -57.690% |
| 2026-02-27 | 40.6000 | 40.6900 | 40.6000 | 40.6900 | -3.601% | 10 | 23 | -53.281% |
| 2026-02-23 | 41.8200 | 42.3700 | 41.8200 | 42.2100 | +3.787% | 17 | 17 | -54.963% |
| 2026-02-20 | 40.6700 | 40.6700 | 40.6700 | 40.6700 | -1.454% | 1 | 6 | -53.258% |
| 2026-02-19 | 40.8300 | 41.2700 | 40.8300 | 41.2700 | -1.527% | 4 | 5 | -53.937% |
| 2026-02-13 | 41.9100 | 41.9100 | 41.9100 | 41.9100 | 0.000% | 2 | 2 | -54.641% |