QQQ270319P00585000
QQQ Mar 19 2027 585.00 Put
optionOPRA
EODNov 5, 2026
17.91USD+103.523%(+9.11)249Vol5,924OI
QQQ270319P00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 15.1900 | 20.0000 | 15.1900 | 17.9100 | +103.523% | 249 | 5,852 | 0.000% |
| 2026-11-04 | 8.7400 | 8.8900 | 8.5700 | 8.8000 | -21.917% | 43 | 5,854 | +103.523% |
| 2026-11-03 | 11.1600 | 11.6600 | 10.8900 | 11.2700 | -7.243% | 240 | 5,916 | +58.917% |
| 2026-11-02 | 9.8700 | 12.1500 | 9.1400 | 12.1500 | +7.808% | 304 | 5,921 | +47.407% |
| 2026-10-30 | 10.0500 | 12.5200 | 9.9200 | 11.2700 | +45.419% | 1,197 | 5,454 | +58.917% |
| 2026-10-29 | 7.9100 | 8.0400 | 7.4800 | 7.7500 | +6.310% | 241 | 5,453 | +131.097% |
| 2026-10-28 | 7.3100 | 7.3500 | 7.1000 | 7.2900 | -0.137% | 3,170 | 2,506 | +145.679% |
| 2026-10-27 | 8.1100 | 8.1100 | 7.1900 | 7.3000 | -10.649% | 523 | 2,336 | +145.342% |
| 2026-10-26 | 7.9500 | 8.1900 | 7.9500 | 8.1700 | -16.462% | 22 | 2,334 | +119.217% |
| 2026-10-23 | 9.2800 | 9.8200 | 9.2200 | 9.7800 | -1.212% | 28 | 2,334 | +83.129% |
| 2026-10-22 | 9.4500 | 10.1200 | 9.1900 | 9.9000 | +41.429% | 70 | 2,287 | +80.909% |
| 2026-10-21 | 6.9600 | 7.2900 | 6.8500 | 7.0000 | -10.600% | 22 | 2,284 | +155.857% |
| 2026-10-20 | 7.6200 | 7.8500 | 7.4400 | 7.8300 | +0.643% | 24 | 2,281 | +128.736% |
| 2026-10-19 | 7.4300 | 7.9400 | 7.4300 | 7.7800 | -13.938% | 24 | 2,286 | +130.206% |
| 2026-10-16 | 7.6800 | 9.0400 | 7.6800 | 9.0400 | +32.551% | 2 | 2,286 | +98.119% |
| 2026-10-15 | 7.6200 | 8.2700 | 6.7900 | 6.8200 | -0.583% | 33 | 2,282 | +162.610% |
| 2026-10-14 | 6.7500 | 7.1200 | 6.7400 | 6.8600 | +19.512% | 206 | 2,109 | +161.079% |
| 2026-10-13 | 5.9400 | 5.9600 | 5.6900 | 5.7400 | -2.048% | 41 | 2,102 | +212.021% |
| 2026-10-12 | 5.8300 | 5.8600 | 5.7500 | 5.8600 | +1.209% | 11 | 2,104 | +205.631% |
| 2026-10-09 | 5.8800 | 5.8800 | 5.7900 | 5.7900 | +8.427% | 14 | 2,097 | +209.326% |
| 2026-10-06 | 5.5100 | 5.5100 | 5.3400 | 5.3400 | -9.645% | 21 | 2,102 | +235.393% |
| 2026-10-05 | 6.0900 | 6.1300 | 5.9100 | 5.9100 | -8.372% | 157 | 1,947 | +203.046% |
| 2026-10-02 | 6.4800 | 6.4800 | 6.4500 | 6.4500 | -12.602% | 35 | 1,942 | +177.674% |
| 2026-10-01 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +3.944% | 20 | 1,923 | +142.683% |
| 2026-09-30 | 6.7400 | 7.1700 | 6.6800 | 7.1000 | +3.953% | 6 | 1,921 | +152.254% |
| 2026-09-25 | 7.1000 | 7.1000 | 6.8300 | 6.8300 | -10.013% | 2 | 1,922 | +162.225% |
| 2026-09-24 | 7.2300 | 7.5900 | 7.2300 | 7.5900 | +14.480% | 3 | 1,921 | +135.968% |
| 2026-09-22 | 6.4700 | 6.6300 | 6.4700 | 6.6300 | -23.441% | 1,004 | 925 | +170.136% |
| 2026-09-18 | 8.7700 | 8.7700 | 8.6300 | 8.6600 | -20.769% | 8 | 921 | +106.813% |
| 2026-09-16 | 9.7500 | 10.9300 | 9.7500 | 10.9300 | +7.157% | 4 | 924 | +63.861% |
| 2026-09-15 | 9.9200 | 10.2000 | 9.9200 | 10.2000 | -2.672% | 4 | 923 | +75.588% |
| 2026-09-14 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +12.688% | 2 | 923 | +70.897% |
| 2026-09-11 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.923% | 1 | 923 | +92.581% |
| 2026-09-09 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +2.023% | 1 | 922 | +86.952% |
| 2026-09-08 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +5.506% | 1 | 921 | +90.735% |
| 2026-09-04 | 8.9000 | 8.9100 | 8.9000 | 8.9000 | -1.874% | 3 | 922 | +101.236% |
| 2026-09-03 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -12.788% | 1 | 921 | +97.464% |
| 2026-09-01 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +5.051% | 1 | 920 | +72.212% |
| 2026-08-31 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.790% | 16 | 920 | +80.909% |
| 2026-08-28 | 9.7400 | 10.2900 | 9.7400 | 10.2900 | +4.044% | 3 | 918 | +74.052% |
| 2026-08-27 | 9.9200 | 9.9200 | 9.8900 | 9.8900 | -9.845% | 47 | 871 | +81.092% |
| 2026-08-26 | 11.6000 | 11.6000 | 10.9700 | 10.9700 | -6.797% | 34 | 841 | +63.263% |
| 2026-08-25 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -1.258% | 1 | 842 | +52.167% |
| 2026-08-21 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -2.535% | 1 | 842 | +50.252% |
| 2026-08-20 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -3.701% | 1 | 842 | +46.443% |
| 2026-08-19 | 12.8200 | 12.8200 | 12.7000 | 12.7000 | +10.435% | 9 | 833 | +41.024% |
| 2026-08-14 | 10.1700 | 11.5000 | 10.1700 | 11.5000 | +5.215% | 3 | 834 | +55.739% |
| 2026-08-13 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -13.116% | 1 | 834 | +63.861% |
| 2026-08-11 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +0.801% | 1 | 833 | +42.369% |
| 2026-08-10 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -20.762% | 1 | 832 | +43.510% |
| 2026-08-03 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -19.023% | 1 | 832 | +13.714% |
| 2026-07-30 | 20.6700 | 20.6700 | 19.4500 | 19.4500 | -11.831% | 3 | 833 | -7.918% |
| 2026-07-29 | 22.0000 | 22.0800 | 22.0000 | 22.0600 | +6.570% | 12 | 833 | -18.812% |
| 2026-07-24 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +15.513% | 1 | 833 | -13.478% |
| 2026-07-22 | 17.8100 | 17.9200 | 17.8100 | 17.9200 | -6.861% | 2 | 833 | -0.056% |
| 2026-07-17 | 19.1900 | 19.2400 | 19.1400 | 19.2400 | +0.680% | 456 | 1,179 | -6.913% |
| 2026-07-08 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | +9.701% | 2 | 1,178 | -6.279% |
| 2026-07-06 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -7.291% | 1 | 1,178 | +2.813% |
| 2026-07-02 | 18.7000 | 18.7900 | 18.7000 | 18.7900 | -12.969% | 3 | 1,177 | -4.683% |
| 2026-06-25 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | +1.172% | 1 | 1,177 | -17.045% |
| 2026-06-23 | 21.3200 | 21.4800 | 21.3200 | 21.3400 | +20.975% | 260 | 1,116 | -16.073% |
| 2026-06-22 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | -1.232% | 4 | 1,113 | +1.531% |
| 2026-06-17 | 17.9600 | 17.9600 | 17.8600 | 17.8600 | +11.486% | 2 | 1,114 | +0.280% |
| 2026-06-15 | 15.9800 | 16.0200 | 15.9800 | 16.0200 | -18.556% | 2 | 1,114 | +11.798% |
| 2026-06-11 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | +3.092% | 10 | 1,114 | -8.948% |
| 2026-06-08 | 18.9700 | 19.0800 | 18.9700 | 19.0800 | -9.143% | 11 | 1,115 | -6.132% |
| 2026-06-05 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +28.127% | 1 | 1,115 | -14.714% |
| 2026-06-04 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | +4.063% | 1 | 1,115 | +9.274% |
| 2026-06-02 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -0.943% | 1 | 1,116 | +13.714% |
| 2026-05-29 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -2.154% | 1 | 1,116 | +12.642% |
| 2026-05-28 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -3.274% | 9 | 1,116 | +10.215% |
| 2026-05-27 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -1.118% | 3 | 1,113 | +6.607% |
| 2026-05-26 | 16.8200 | 16.9900 | 16.8200 | 16.9900 | -2.803% | 20 | 1,104 | +5.415% |
| 2026-05-22 | 17.4100 | 17.4800 | 17.4100 | 17.4800 | -11.717% | 2 | 1,103 | +2.460% |
| 2026-05-19 | 20.2000 | 20.2000 | 19.8000 | 19.8000 | +3.071% | 11 | 1,103 | -9.545% |
| 2026-05-14 | 19.4100 | 19.4100 | 19.2100 | 19.2100 | -3.224% | 21 | 1,103 | -6.767% |
| 2026-05-13 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +1.795% | 2 | 1,102 | -9.773% |
| 2026-05-11 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -3.082% | 10 | 1,102 | -8.154% |
| 2026-05-08 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | -6.592% | 2 | 1,112 | -10.984% |
| 2026-05-06 | 21.8900 | 21.8900 | 21.4600 | 21.5400 | -5.360% | 37 | 1,112 | -16.852% |
| 2026-05-05 | 22.6800 | 22.8100 | 22.6800 | 22.7600 | -5.285% | 617 | 1,144 | -21.309% |
| 2026-05-04 | 23.4000 | 24.3600 | 23.4000 | 24.0300 | +2.038% | 5 | 832 | -25.468% |
| 2026-05-01 | 23.4000 | 23.5700 | 23.3600 | 23.5500 | -15.379% | 33 | 835 | -23.949% |
| 2026-04-28 | 27.6700 | 27.8300 | 27.6700 | 27.8300 | +6.792% | 2 | 836 | -35.645% |
| 2026-04-27 | 26.0200 | 26.0600 | 26.0200 | 26.0600 | +0.385% | 2 | 835 | -31.274% |
| 2026-04-24 | 26.4000 | 26.4000 | 25.9600 | 25.9600 | -12.475% | 5 | 836 | -31.009% |
| 2026-04-23 | 27.6200 | 29.6600 | 27.6200 | 29.6600 | +2.170% | 6 | 835 | -39.616% |
| 2026-04-21 | 28.0800 | 29.0300 | 28.0800 | 29.0300 | +1.610% | 275 | 834 | -38.305% |
| 2026-04-17 | 28.2400 | 28.5700 | 28.2400 | 28.5700 | -8.459% | 29 | 834 | -37.312% |
| 2026-04-15 | 31.2100 | 31.2100 | 31.2100 | 31.2100 | -3.255% | 2 | 836 | -42.615% |
| 2026-04-14 | 33.0000 | 33.4800 | 32.2600 | 32.2600 | -11.080% | 65 | 868 | -44.482% |
| 2026-04-13 | 36.2800 | 36.2800 | 36.2800 | 36.2800 | -3.818% | 1 | 891 | -50.634% |
| 2026-04-10 | 37.7200 | 37.7200 | 37.7200 | 37.7200 | -5.202% | 1 | 892 | -52.519% |
| 2026-04-09 | 39.2500 | 39.7900 | 39.2500 | 39.7900 | +1.015% | 3 | 893 | -54.989% |
| 2026-04-08 | 38.2300 | 40.2900 | 38.0700 | 39.3900 | -20.215% | 19 | 894 | -54.532% |
| 2026-04-07 | 49.8500 | 49.8500 | 48.5300 | 49.3700 | +5.582% | 6 | 882 | -63.723% |
| 2026-04-06 | 46.4900 | 47.0300 | 46.4900 | 46.7600 | -4.259% | 17 | 880 | -61.698% |
| 2026-04-02 | 73.5500 | 73.5500 | 48.8400 | 48.8400 | +0.473% | 393 | 551 | -63.329% |
| 2026-04-01 | 49.7400 | 49.7400 | 47.2400 | 48.6100 | -6.681% | 11 | 551 | -63.156% |
| 2026-03-31 | 52.2500 | 52.2500 | 52.0900 | 52.0900 | -11.502% | 5 | 543 | -65.617% |
| 2026-03-30 | 58.8600 | 58.8600 | 58.8600 | 58.8600 | -1.900% | 2 | 542 | -69.572% |
| 2026-03-27 | 56.2400 | 60.0000 | 56.0100 | 60.0000 | +11.317% | 362 | 541 | -70.150% |
| 2026-03-26 | 50.7600 | 53.9000 | 50.0900 | 53.9000 | +13.929% | 7 | 189 | -66.772% |
| 2026-03-25 | 46.1700 | 47.3100 | 46.1700 | 47.3100 | -3.744% | 2 | 187 | -62.143% |
| 2026-03-24 | 50.7600 | 50.7600 | 49.1500 | 49.1500 | +5.427% | 5 | 185 | -63.561% |
| 2026-03-23 | 47.0000 | 48.3100 | 46.0000 | 46.6200 | -9.581% | 14 | 184 | -61.583% |
| 2026-03-20 | 48.5000 | 51.5600 | 47.8800 | 51.5600 | +6.794% | 12 | 188 | -65.264% |
| 2026-03-19 | 49.9600 | 50.0900 | 47.8500 | 48.2800 | +4.434% | 5 | 177 | -62.904% |
| 2026-03-18 | 44.3100 | 46.2300 | 43.5100 | 46.2300 | +9.368% | 14 | 174 | -61.259% |
| 2026-03-17 | 42.2900 | 42.2900 | 42.1400 | 42.2700 | -3.735% | 6 | 161 | -57.630% |
| 2026-03-16 | 43.6500 | 43.9100 | 43.6500 | 43.9100 | -7.069% | 5 | 156 | -59.212% |
| 2026-03-13 | 44.2600 | 47.2700 | 44.2600 | 47.2500 | +4.305% | 64 | 152 | -62.095% |
| 2026-03-12 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | +7.321% | 1 | 90 | -60.464% |
| 2026-03-11 | 41.8000 | 42.5100 | 41.6500 | 42.2100 | -3.343% | 34 | 89 | -57.569% |
| 2026-03-06 | 43.6100 | 44.0000 | 43.6100 | 43.6700 | +4.299% | 29 | 56 | -58.988% |
| 2026-03-05 | 42.1600 | 42.1600 | 41.8600 | 41.8700 | +5.973% | 23 | 68 | -57.225% |
| 2026-03-04 | 39.3500 | 39.7000 | 39.3500 | 39.5100 | -4.795% | 24 | 45 | -54.670% |
| 2026-02-24 | 42.0000 | 42.0000 | 41.5000 | 41.5000 | -5.121% | 11 | 21 | -56.843% |
| 2026-02-23 | 43.6600 | 43.7400 | 43.6600 | 43.7400 | +0.760% | 10 | 15 | -59.053% |
| 2026-02-19 | 43.0200 | 43.4100 | 43.0200 | 43.4100 | 0.000% | 5 | 5 | -58.742% |