QQQ270319P00590000
QQQ Mar 19 2027 590.00 Put
optionOPRA
EODNov 5, 2026
20.73USD+121.002%(+11.35)4,768Vol9,908OI
QQQ270319P00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.2200 | 20.8200 | 11.1100 | 20.7300 | +121.002% | 4,768 | 5,344 | 0.000% |
| 2026-11-04 | 9.4600 | 9.4600 | 8.8100 | 9.3800 | -21.506% | 235 | 5,536 | +121.002% |
| 2026-11-03 | 12.1800 | 12.1800 | 11.6700 | 11.9500 | -3.239% | 113 | 5,482 | +73.473% |
| 2026-11-02 | 10.2000 | 12.8500 | 9.7700 | 12.3500 | +9.003% | 153 | 5,572 | +67.854% |
| 2026-10-30 | 10.6600 | 12.6000 | 10.1300 | 11.3300 | +38.509% | 781 | 5,470 | +82.966% |
| 2026-10-29 | 8.0400 | 8.5200 | 7.9300 | 8.1800 | +8.777% | 36 | 5,465 | +153.423% |
| 2026-10-28 | 7.7000 | 7.7300 | 7.5200 | 7.5200 | -3.093% | 10 | 5,462 | +175.665% |
| 2026-10-27 | 8.1400 | 8.1400 | 7.6600 | 7.7600 | -10.599% | 422 | 5,371 | +167.139% |
| 2026-10-26 | 8.3700 | 8.7700 | 8.3700 | 8.6800 | -15.317% | 24 | 5,366 | +138.825% |
| 2026-10-23 | 10.6500 | 10.6700 | 9.8000 | 10.2500 | -2.101% | 76 | 5,344 | +102.244% |
| 2026-10-22 | 8.7400 | 10.6400 | 8.7400 | 10.4700 | +41.486% | 60 | 5,307 | +97.994% |
| 2026-10-21 | 7.3800 | 7.6500 | 7.2500 | 7.4000 | -10.520% | 122 | 5,314 | +180.135% |
| 2026-10-20 | 7.9900 | 8.2900 | 7.8900 | 8.2700 | 0.000% | 29 | 5,307 | +150.665% |
| 2026-10-19 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -14.566% | 1 | 5,307 | +150.665% |
| 2026-10-16 | 7.4500 | 9.7200 | 7.1900 | 9.6800 | +38.484% | 10 | 5,305 | +114.153% |
| 2026-10-15 | 8.3900 | 8.6700 | 6.9900 | 6.9900 | -2.917% | 58 | 5,272 | +196.567% |
| 2026-10-14 | 6.3700 | 7.5500 | 6.3600 | 7.2000 | +19.601% | 219 | 5,122 | +187.917% |
| 2026-10-13 | 6.1100 | 6.1600 | 5.9900 | 6.0200 | -2.114% | 28 | 5,118 | +244.352% |
| 2026-10-12 | 6.1100 | 6.1700 | 6.0600 | 6.1500 | +1.485% | 46 | 5,100 | +237.073% |
| 2026-10-09 | 6.1400 | 6.1400 | 6.0600 | 6.0600 | +1.338% | 2 | 5,098 | +242.079% |
| 2026-10-07 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +4.912% | 4 | 5,094 | +246.656% |
| 2026-10-06 | 5.8600 | 5.8600 | 5.6900 | 5.7000 | -8.654% | 11 | 5,095 | +263.684% |
| 2026-10-05 | 6.4100 | 6.4400 | 6.2400 | 6.2400 | -9.827% | 330 | 4,994 | +232.212% |
| 2026-10-02 | 6.6400 | 6.9200 | 6.6400 | 6.9200 | -5.850% | 27 | 4,994 | +199.566% |
| 2026-10-01 | 7.1600 | 7.4700 | 7.1000 | 7.3500 | +7.143% | 77 | 5,037 | +182.041% |
| 2026-09-30 | 7.0500 | 7.0500 | 6.8600 | 6.8600 | -9.259% | 6 | 5,040 | +202.187% |
| 2026-09-29 | 7.5000 | 7.7700 | 7.4500 | 7.5600 | +1.070% | 51 | 5,024 | +174.206% |
| 2026-09-28 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +4.469% | 1 | 5,023 | +177.139% |
| 2026-09-25 | 7.6800 | 7.6800 | 7.1600 | 7.1600 | -4.533% | 3 | 5,023 | +189.525% |
| 2026-09-23 | 7.4200 | 7.5100 | 7.4200 | 7.5000 | +9.170% | 36 | 4,989 | +176.400% |
| 2026-09-22 | 6.9600 | 6.9700 | 6.8700 | 6.8700 | -2.415% | 22 | 5,005 | +201.747% |
| 2026-09-21 | 7.6500 | 7.7200 | 7.0400 | 7.0400 | -18.613% | 106 | 4,906 | +194.460% |
| 2026-09-18 | 8.9800 | 9.1900 | 8.6500 | 8.6500 | -6.385% | 73 | 4,909 | +139.653% |
| 2026-09-17 | 9.1400 | 9.5000 | 9.1400 | 9.2400 | -12.000% | 12 | 4,910 | +124.351% |
| 2026-09-16 | 10.2600 | 10.5000 | 10.0000 | 10.5000 | -1.869% | 5 | 4,908 | +97.429% |
| 2026-09-15 | 10.5000 | 11.0200 | 10.5000 | 10.7000 | -1.382% | 7 | 4,902 | +93.738% |
| 2026-09-14 | 11.5000 | 11.5000 | 10.8500 | 10.8500 | +12.435% | 96 | 4,837 | +91.060% |
| 2026-09-11 | 9.8000 | 9.8000 | 9.6500 | 9.6500 | -11.224% | 2 | 4,836 | +114.819% |
| 2026-09-10 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +7.517% | 1 | 4,835 | +90.708% |
| 2026-09-09 | 10.0600 | 10.1100 | 10.0600 | 10.1100 | +8.476% | 75 | 4,771 | +105.045% |
| 2026-09-04 | 9.2500 | 9.3500 | 9.2500 | 9.3200 | -1.791% | 6 | 4,768 | +122.425% |
| 2026-09-03 | 10.0100 | 10.0100 | 9.4900 | 9.4900 | -9.273% | 4 | 4,768 | +118.440% |
| 2026-09-02 | 11.1900 | 11.1900 | 10.4600 | 10.4600 | -5.168% | 2,255 | 2,515 | +98.184% |
| 2026-09-01 | 11.0000 | 11.0300 | 11.0000 | 11.0300 | +6.984% | 3 | 2,514 | +87.942% |
| 2026-08-31 | 10.5900 | 10.5900 | 10.3100 | 10.3100 | -5.586% | 2 | 2,514 | +101.067% |
| 2026-08-28 | 10.9000 | 10.9200 | 10.9000 | 10.9200 | +5.202% | 2 | 2,515 | +89.835% |
| 2026-08-27 | 11.2300 | 11.2300 | 10.3800 | 10.3800 | -10.440% | 113 | 2,402 | +99.711% |
| 2026-08-26 | 12.2000 | 12.2000 | 11.5900 | 11.5900 | -6.306% | 19 | 2,388 | +78.861% |
| 2026-08-25 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -1.040% | 1 | 2,389 | +67.583% |
| 2026-08-21 | 12.5000 | 12.5000 | 12.4300 | 12.5000 | -3.624% | 11 | 2,384 | +65.840% |
| 2026-08-18 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +7.546% | 10 | 2,384 | +59.830% |
| 2026-08-14 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +3.431% | 1 | 2,383 | +71.891% |
| 2026-08-13 | 11.6300 | 11.6600 | 11.6200 | 11.6600 | -2.590% | 10 | 2,378 | +77.787% |
| 2026-08-12 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -7.710% | 1 | 2,378 | +73.183% |
| 2026-08-11 | 13.4600 | 13.4600 | 12.9400 | 12.9700 | -3.926% | 58 | 2,377 | +59.830% |
| 2026-08-07 | 13.6000 | 13.6000 | 13.5000 | 13.5000 | -7.787% | 2 | 2,378 | +53.556% |
| 2026-08-06 | 14.2300 | 14.6400 | 14.2300 | 14.6400 | +7.647% | 3 | 2,377 | +41.598% |
| 2026-08-05 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -7.483% | 5 | 2,372 | +52.426% |
| 2026-08-04 | 14.9300 | 14.9300 | 14.7000 | 14.7000 | -11.446% | 2 | 2,372 | +41.020% |
| 2026-08-03 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -18.065% | 1 | 2,372 | +24.880% |
| 2026-07-31 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | +2.427% | 2 | 2,375 | +2.320% |
| 2026-07-30 | 21.9000 | 21.9000 | 19.7200 | 19.7800 | -15.434% | 10 | 2,374 | +4.803% |
| 2026-07-29 | 23.0600 | 23.3900 | 23.0600 | 23.3900 | +0.343% | 13 | 2,374 | -11.372% |
| 2026-07-28 | 23.3100 | 23.3100 | 23.3100 | 23.3100 | +4.623% | 5 | 2,374 | -11.068% |
| 2026-07-27 | 22.3000 | 22.3000 | 22.2800 | 22.2800 | +10.025% | 2 | 2,374 | -6.957% |
| 2026-07-17 | 21.2800 | 22.2500 | 20.2500 | 20.2500 | +6.411% | 27 | 2,370 | +2.370% |
| 2026-07-16 | 19.2300 | 19.2300 | 18.9400 | 19.0300 | +6.432% | 19 | 2,369 | +8.933% |
| 2026-07-14 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | -2.348% | 1 | 2,368 | +15.940% |
| 2026-07-13 | 18.4700 | 18.5100 | 18.3100 | 18.3100 | +1.440% | 6 | 2,371 | +13.217% |
| 2026-07-10 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +1.348% | 4 | 2,371 | +14.848% |
| 2026-07-09 | 18.0100 | 18.0100 | 17.8100 | 17.8100 | -10.861% | 3 | 2,372 | +16.395% |
| 2026-07-08 | 21.1000 | 21.1000 | 19.9800 | 19.9800 | -2.632% | 58 | 2,390 | +3.754% |
| 2026-07-07 | 19.2400 | 20.6400 | 19.1800 | 20.5200 | -0.243% | 25 | 2,396 | +1.023% |
| 2026-07-02 | 18.5100 | 21.3900 | 17.9200 | 20.5700 | +19.316% | 37 | 2,383 | +0.778% |
| 2026-07-01 | 18.3800 | 18.3800 | 17.2400 | 17.2400 | -0.116% | 10 | 2,380 | +20.244% |
| 2026-06-30 | 18.0000 | 18.0000 | 17.2600 | 17.2600 | -23.049% | 2 | 2,378 | +20.104% |
| 2026-06-26 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -0.400% | 2 | 2,379 | -7.579% |
| 2026-06-24 | 21.2600 | 22.5200 | 21.2600 | 22.5200 | +0.357% | 5 | 2,381 | -7.948% |
| 2026-06-23 | 21.4700 | 22.4400 | 21.4700 | 22.4400 | +11.254% | 18 | 2,368 | -7.620% |
| 2026-06-17 | 19.0100 | 20.1700 | 19.0100 | 20.1700 | +9.204% | 4 | 2,368 | +2.776% |
| 2026-06-16 | 17.2700 | 18.4700 | 17.2700 | 18.4700 | +9.810% | 7 | 2,369 | +12.236% |
| 2026-06-15 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -18.310% | 1 | 2,368 | +23.246% |
| 2026-06-12 | 20.2300 | 20.5900 | 20.1400 | 20.5900 | -16.028% | 229 | 2,275 | +0.680% |
| 2026-06-10 | 23.5800 | 24.5200 | 23.5800 | 24.5200 | -3.083% | 42 | 2,248 | -15.457% |
| 2026-06-09 | 21.2000 | 25.3000 | 21.2000 | 25.3000 | +25.310% | 25 | 2,249 | -18.063% |
| 2026-06-08 | 19.7700 | 20.1900 | 19.7700 | 20.1900 | -8.725% | 3 | 2,248 | +2.675% |
| 2026-06-05 | 18.2700 | 22.1200 | 18.2700 | 22.1200 | +29.812% | 17 | 2,248 | -6.284% |
| 2026-06-04 | 17.6700 | 17.6700 | 16.9600 | 17.0400 | +0.353% | 28 | 2,223 | +21.655% |
| 2026-06-03 | 16.9700 | 16.9800 | 16.9700 | 16.9800 | +4.686% | 13 | 2,223 | +22.085% |
| 2026-06-01 | 16.2600 | 16.3000 | 16.2200 | 16.2200 | -0.185% | 5 | 2,221 | +27.805% |
| 2026-05-29 | 16.5700 | 16.6000 | 16.2500 | 16.2500 | -7.932% | 20 | 2,209 | +27.569% |
| 2026-05-27 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +0.170% | 4 | 2,213 | +17.450% |
| 2026-05-26 | 17.4700 | 17.6200 | 17.2500 | 17.6200 | -2.165% | 144 | 2,214 | +17.650% |
| 2026-05-22 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | -3.638% | 2 | 2,216 | +15.103% |
| 2026-05-21 | 18.9600 | 18.9600 | 18.6900 | 18.6900 | -13.512% | 5 | 2,219 | +10.915% |
| 2026-05-19 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | +2.369% | 3 | 2,219 | -4.072% |
| 2026-05-18 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | +6.348% | 1 | 2,219 | -1.800% |
| 2026-05-14 | 19.9500 | 20.2100 | 19.7000 | 19.8500 | -3.453% | 35 | 2,219 | +4.433% |
| 2026-05-13 | 20.6800 | 20.6800 | 20.5600 | 20.5600 | -0.916% | 5 | 2,224 | +0.827% |
| 2026-05-12 | 20.8500 | 21.7500 | 20.7500 | 20.7500 | +1.467% | 27 | 2,224 | -0.096% |
| 2026-05-11 | 20.5000 | 20.5000 | 20.4500 | 20.4500 | +0.245% | 2 | 2,224 | +1.369% |
| 2026-05-08 | 21.0800 | 21.0800 | 20.4000 | 20.4000 | -5.687% | 30 | 2,205 | +1.618% |
| 2026-05-07 | 22.0700 | 22.0700 | 21.6300 | 21.6300 | -2.874% | 5 | 2,188 | -4.161% |
| 2026-05-06 | 22.7500 | 22.7500 | 22.2300 | 22.2700 | -6.232% | 17 | 2,189 | -6.915% |
| 2026-05-05 | 23.7000 | 23.7500 | 23.7000 | 23.7500 | -4.195% | 6 | 2,174 | -12.716% |
| 2026-05-01 | 24.7500 | 24.8400 | 24.2000 | 24.7900 | -2.517% | 9 | 2,162 | -16.378% |
| 2026-04-30 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | -10.803% | 3 | 2,162 | -18.482% |
| 2026-04-29 | 27.7900 | 28.5100 | 27.7900 | 28.5100 | -1.007% | 13 | 2,159 | -27.289% |
| 2026-04-28 | 28.4500 | 28.9300 | 28.4400 | 28.8000 | +6.195% | 1,802 | 2,172 | -28.021% |
| 2026-04-24 | 27.9000 | 27.9000 | 27.0300 | 27.1200 | -6.029% | 10 | 371 | -23.562% |
| 2026-04-23 | 28.8600 | 28.8600 | 28.8600 | 28.8600 | +1.477% | 4 | 374 | -28.170% |
| 2026-04-22 | 29.4200 | 29.4200 | 28.4400 | 28.4400 | -4.596% | 22 | 376 | -27.110% |
| 2026-04-21 | 29.1000 | 29.8100 | 29.1000 | 29.8100 | +0.438% | 147 | 240 | -30.460% |
| 2026-04-20 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | +2.557% | 2 | 240 | -30.155% |
| 2026-04-17 | 29.7500 | 29.7500 | 28.9400 | 28.9400 | -7.981% | 9 | 239 | -28.369% |
| 2026-04-16 | 31.8000 | 32.3900 | 31.4000 | 31.4500 | -3.290% | 57 | 239 | -34.086% |
| 2026-04-15 | 32.9800 | 32.9800 | 32.5200 | 32.5200 | -4.493% | 9 | 227 | -36.255% |
| 2026-04-14 | 34.6400 | 34.6400 | 34.0500 | 34.0500 | -9.441% | 8 | 225 | -39.119% |
| 2026-04-13 | 38.8300 | 38.8300 | 37.2400 | 37.6000 | -3.885% | 9 | 220 | -44.867% |
| 2026-04-10 | 38.2700 | 39.1200 | 38.0000 | 39.1200 | -0.811% | 17 | 213 | -47.009% |
| 2026-04-09 | 40.9500 | 40.9500 | 39.4400 | 39.4400 | -4.272% | 3 | 214 | -47.439% |
| 2026-04-08 | 39.5800 | 41.6200 | 39.5500 | 41.2000 | -15.313% | 7 | 215 | -49.684% |
| 2026-04-07 | 50.7800 | 50.7800 | 48.6500 | 48.6500 | -0.041% | 6 | 216 | -57.390% |
| 2026-04-06 | 49.0000 | 49.7100 | 48.3700 | 48.6700 | -5.219% | 26 | 215 | -57.407% |
| 2026-04-02 | 51.3500 | 51.3500 | 51.3500 | 51.3500 | +1.282% | 1 | 206 | -59.630% |
| 2026-04-01 | 51.3700 | 51.3700 | 49.0500 | 50.7000 | -7.684% | 31 | 206 | -59.112% |
| 2026-03-31 | 55.5600 | 55.5600 | 54.9200 | 54.9200 | -13.892% | 7 | 205 | -62.254% |
| 2026-03-30 | 61.5000 | 63.7800 | 61.2900 | 63.7800 | +2.871% | 13 | 206 | -67.498% |
| 2026-03-27 | 60.5200 | 62.0000 | 58.7200 | 62.0000 | +20.295% | 13 | 209 | -66.565% |
| 2026-03-26 | 51.5400 | 51.5400 | 51.5400 | 51.5400 | +2.465% | 1 | 208 | -59.779% |
| 2026-03-25 | 49.7600 | 50.3000 | 49.0500 | 50.3000 | -0.573% | 9 | 210 | -58.787% |
| 2026-03-24 | 50.5000 | 50.5900 | 50.3700 | 50.5900 | +1.180% | 4 | 209 | -59.024% |
| 2026-03-23 | 47.2400 | 50.0000 | 46.9200 | 50.0000 | -9.682% | 10 | 205 | -58.540% |
| 2026-03-20 | 51.6300 | 55.3600 | 51.3800 | 55.3600 | +14.380% | 100 | 202 | -62.554% |
| 2026-03-19 | 51.5000 | 51.5000 | 48.4000 | 48.4000 | +1.938% | 48 | 156 | -57.169% |
| 2026-03-18 | 44.6100 | 47.4800 | 44.6100 | 47.4800 | +7.983% | 12 | 125 | -56.340% |
| 2026-03-17 | 43.9400 | 44.0100 | 43.8700 | 43.9700 | -3.532% | 7 | 117 | -52.854% |
| 2026-03-16 | 45.5100 | 45.7200 | 45.5100 | 45.5800 | -7.901% | 14 | 111 | -54.520% |
| 2026-03-13 | 46.8300 | 49.4900 | 46.8300 | 49.4900 | +6.088% | 3 | 99 | -58.113% |
| 2026-03-12 | 46.6500 | 46.6500 | 46.6500 | 46.6500 | +6.458% | 5 | 99 | -55.563% |
| 2026-03-11 | 43.4400 | 44.2200 | 42.9000 | 43.8200 | +4.135% | 32 | 95 | -52.693% |
| 2026-03-10 | 42.0800 | 42.0800 | 42.0800 | 42.0800 | -7.516% | 1 | 75 | -50.737% |
| 2026-03-06 | 48.0000 | 48.0000 | 45.5000 | 45.5000 | +10.517% | 15 | 74 | -54.440% |
| 2026-03-04 | 42.6800 | 42.6800 | 40.9700 | 41.1700 | -9.337% | 15 | 59 | -49.648% |
| 2026-03-03 | 48.0700 | 49.4100 | 45.4100 | 45.4100 | +5.629% | 13 | 46 | -54.349% |
| 2026-03-02 | 46.1300 | 46.1300 | 42.8400 | 42.9900 | +6.096% | 14 | 38 | -51.779% |
| 2026-02-25 | 40.5200 | 40.5200 | 40.5200 | 40.5200 | -10.984% | 10 | 14 | -48.840% |
| 2026-02-23 | 45.4400 | 45.5200 | 45.4400 | 45.5200 | +6.082% | 8 | 14 | -54.460% |
| 2026-02-20 | 43.1800 | 43.1800 | 42.9100 | 42.9100 | -2.322% | 4 | 6 | -51.690% |
| 2026-02-19 | 43.8600 | 43.9300 | 43.8600 | 43.9300 | +3.608% | 4 | 6 | -52.811% |
| 2026-02-18 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | -8.876% | 1 | 6 | -51.108% |
| 2026-02-17 | 48.1300 | 48.3000 | 46.5300 | 46.5300 | 0.000% | 6 | 6 | -55.448% |