QQQ270319P00605000
QQQ Mar 19 2027 605.00 Put
optionOPRA
EODNov 5, 2026
24.35USD+117.217%(+13.14)248Vol6,578OI
QQQ270319P00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 17.0000 | 24.3500 | 17.0000 | 24.3500 | +117.217% | 248 | 6,392 | 0.000% |
| 2026-11-04 | 11.0600 | 11.7300 | 10.8800 | 11.2100 | -20.384% | 52 | 6,381 | +117.217% |
| 2026-11-03 | 13.8200 | 14.3900 | 13.8200 | 14.0800 | -4.736% | 20 | 6,376 | +72.940% |
| 2026-11-02 | 12.2500 | 15.0300 | 11.3000 | 14.7800 | -2.054% | 734 | 5,680 | +64.750% |
| 2026-10-30 | 11.8400 | 15.8400 | 11.8400 | 15.0900 | +55.407% | 41 | 5,690 | +61.365% |
| 2026-10-29 | 9.6800 | 10.0800 | 9.1300 | 9.7100 | +6.703% | 27 | 5,694 | +150.772% |
| 2026-10-27 | 9.1800 | 9.2800 | 9.0300 | 9.1000 | -9.812% | 18 | 5,696 | +167.582% |
| 2026-10-26 | 9.8900 | 10.1700 | 9.8300 | 10.0900 | -16.196% | 28 | 5,699 | +141.328% |
| 2026-10-23 | 11.9400 | 12.3500 | 11.8200 | 12.0400 | +0.501% | 92 | 5,672 | +102.243% |
| 2026-10-22 | 10.3000 | 12.5500 | 10.3000 | 11.9800 | +39.953% | 90 | 5,658 | +103.255% |
| 2026-10-21 | 9.3100 | 9.3100 | 8.5600 | 8.5600 | -12.205% | 4 | 5,660 | +184.463% |
| 2026-10-20 | 11.0900 | 11.0900 | 9.2700 | 9.7500 | +1.563% | 43 | 5,643 | +149.744% |
| 2026-10-19 | 8.9700 | 9.6000 | 8.9700 | 9.6000 | -15.493% | 2 | 5,642 | +153.646% |
| 2026-10-16 | 9.0700 | 11.3600 | 9.0700 | 11.3600 | +34.917% | 12 | 5,652 | +114.349% |
| 2026-10-15 | 10.0700 | 10.2100 | 8.3600 | 8.4200 | -1.290% | 52 | 5,686 | +189.192% |
| 2026-10-14 | 7.5400 | 8.5800 | 7.5400 | 8.5300 | +19.972% | 531 | 5,211 | +185.463% |
| 2026-10-13 | 7.1200 | 7.2800 | 6.9500 | 7.1100 | +1.427% | 62 | 5,201 | +242.475% |
| 2026-10-12 | 7.2900 | 7.4500 | 7.0100 | 7.0100 | -0.708% | 85 | 5,179 | +247.361% |
| 2026-10-09 | 7.2000 | 7.3000 | 7.0000 | 7.0600 | -8.431% | 109 | 5,175 | +244.901% |
| 2026-10-08 | 7.0200 | 7.9900 | 7.0200 | 7.7100 | +12.391% | 36 | 5,181 | +215.824% |
| 2026-10-06 | 6.8800 | 6.8800 | 6.8600 | 6.8600 | -5.118% | 2 | 5,179 | +254.956% |
| 2026-10-05 | 7.6200 | 7.6200 | 7.2300 | 7.2300 | -11.070% | 67 | 5,186 | +236.791% |
| 2026-10-02 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -6.012% | 1 | 5,185 | +199.508% |
| 2026-10-01 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +4.343% | 1 | 5,184 | +181.503% |
| 2026-09-30 | 8.4100 | 8.4100 | 8.1300 | 8.2900 | -2.241% | 15 | 5,185 | +193.727% |
| 2026-09-29 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -2.752% | 1 | 5,185 | +187.146% |
| 2026-09-28 | 8.7200 | 8.7300 | 8.7200 | 8.7200 | +4.556% | 4 | 5,185 | +179.243% |
| 2026-09-25 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -6.292% | 2 | 5,187 | +191.966% |
| 2026-09-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +2.299% | 5 | 5,187 | +173.596% |
| 2026-09-23 | 8.8900 | 8.9000 | 8.6700 | 8.7000 | +6.357% | 67 | 5,145 | +179.885% |
| 2026-09-22 | 8.0100 | 8.1800 | 8.0100 | 8.1800 | -9.111% | 285 | 5,154 | +197.677% |
| 2026-09-21 | 8.9600 | 9.0000 | 8.9600 | 9.0000 | -11.591% | 40 | 5,145 | +170.556% |
| 2026-09-18 | 10.7400 | 10.7400 | 10.1800 | 10.1800 | -19.142% | 14 | 5,133 | +139.194% |
| 2026-09-16 | 13.3100 | 13.6000 | 12.5900 | 12.5900 | +0.239% | 65 | 5,115 | +93.407% |
| 2026-09-15 | 12.5800 | 12.5800 | 12.5600 | 12.5600 | -1.567% | 2 | 5,115 | +93.869% |
| 2026-09-14 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +11.930% | 2 | 5,117 | +90.831% |
| 2026-09-11 | 11.8000 | 11.8000 | 11.3900 | 11.4000 | -11.901% | 9 | 5,118 | +113.596% |
| 2026-09-10 | 12.4900 | 12.9400 | 12.4900 | 12.9400 | +8.923% | 6 | 5,119 | +88.176% |
| 2026-09-09 | 12.0100 | 12.0100 | 11.8500 | 11.8800 | +2.591% | 3 | 5,120 | +104.966% |
| 2026-09-08 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +5.177% | 1 | 5,120 | +110.276% |
| 2026-09-04 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -0.542% | 1 | 5,120 | +121.163% |
| 2026-09-03 | 11.7800 | 12.2400 | 11.0700 | 11.0700 | -13.852% | 10 | 5,121 | +119.964% |
| 2026-09-01 | 13.1200 | 13.1200 | 12.8500 | 12.8500 | +6.639% | 754 | 4,371 | +89.494% |
| 2026-08-31 | 12.3600 | 12.3600 | 12.0500 | 12.0500 | -5.193% | 5 | 4,371 | +102.075% |
| 2026-08-28 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | +4.180% | 2 | 4,371 | +91.581% |
| 2026-08-27 | 12.5400 | 12.5400 | 12.2000 | 12.2000 | -12.167% | 19 | 4,354 | +99.590% |
| 2026-08-26 | 14.1200 | 14.1200 | 13.4400 | 13.8900 | -1.139% | 7 | 4,350 | +75.306% |
| 2026-08-25 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -8.707% | 4 | 4,350 | +73.310% |
| 2026-08-24 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | +6.285% | 1 | 4,349 | +58.220% |
| 2026-08-21 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -3.467% | 1 | 4,348 | +68.163% |
| 2026-08-18 | 15.5700 | 15.5700 | 15.0000 | 15.0000 | +10.294% | 9 | 4,344 | +62.333% |
| 2026-08-14 | 13.5900 | 13.9000 | 13.5900 | 13.6000 | +0.890% | 4 | 4,343 | +79.044% |
| 2026-08-13 | 13.4400 | 13.4800 | 13.4400 | 13.4800 | -3.577% | 10 | 4,343 | +80.638% |
| 2026-08-12 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -7.417% | 1 | 4,343 | +74.177% |
| 2026-08-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +0.801% | 2 | 4,341 | +61.258% |
| 2026-08-10 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -7.815% | 1 | 4,340 | +62.550% |
| 2026-08-06 | 16.2800 | 16.2800 | 16.2500 | 16.2500 | -5.523% | 2 | 4,339 | +49.846% |
| 2026-08-04 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -9.759% | 4 | 4,343 | +41.570% |
| 2026-08-03 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | -16.440% | 1 | 4,344 | +27.754% |
| 2026-07-30 | 23.6300 | 23.6300 | 22.8100 | 22.8100 | -16.477% | 3 | 4,343 | +6.751% |
| 2026-07-29 | 26.5400 | 27.3100 | 26.5400 | 27.3100 | +9.547% | 3 | 4,341 | -10.839% |
| 2026-07-28 | 27.3000 | 27.3000 | 24.9300 | 24.9300 | +1.465% | 2 | 4,339 | -2.327% |
| 2026-07-27 | 24.5800 | 24.5800 | 24.5700 | 24.5700 | +15.896% | 2 | 4,339 | -0.895% |
| 2026-07-21 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +4.691% | 1 | 4,338 | +14.858% |
| 2026-07-15 | 20.0600 | 20.2500 | 20.0600 | 20.2500 | -0.833% | 3 | 4,337 | +20.247% |
| 2026-07-14 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -0.681% | 1 | 4,337 | +19.246% |
| 2026-07-13 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | -10.101% | 3 | 4,335 | +18.434% |
| 2026-07-08 | 23.4300 | 23.4300 | 22.8700 | 22.8700 | -3.705% | 60 | 4,396 | +6.471% |
| 2026-07-07 | 22.4300 | 23.7500 | 22.4300 | 23.7500 | +0.380% | 22 | 4,416 | +2.526% |
| 2026-07-02 | 22.3900 | 23.6600 | 21.9400 | 23.6600 | +8.582% | 40 | 4,417 | +2.916% |
| 2026-06-29 | 24.1600 | 24.1600 | 21.7900 | 21.7900 | -8.020% | 5 | 4,413 | +11.749% |
| 2026-06-26 | 23.1500 | 23.6900 | 23.1500 | 23.6900 | +2.288% | 252 | 4,312 | +2.786% |
| 2026-06-25 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | -7.692% | 48 | 4,304 | +5.138% |
| 2026-06-24 | 25.0900 | 25.0900 | 25.0900 | 25.0900 | +20.336% | 20 | 4,324 | -2.949% |
| 2026-06-22 | 20.7100 | 20.8500 | 20.7100 | 20.8500 | -0.714% | 6 | 4,326 | +16.787% |
| 2026-06-17 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.000% | 5 | 4,321 | +15.952% |
| 2026-06-16 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +5.820% | 5 | 4,321 | +21.750% |
| 2026-06-15 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -16.409% | 1 | 4,321 | +28.836% |
| 2026-06-12 | 22.8300 | 22.9100 | 22.6100 | 22.6100 | -7.977% | 5 | 4,322 | +7.696% |
| 2026-06-11 | 26.0000 | 26.0000 | 23.0700 | 24.5700 | +0.245% | 185 | 4,191 | -0.895% |
| 2026-06-05 | 24.5100 | 24.5100 | 24.5100 | 24.5100 | +28.392% | 1 | 4,190 | -0.653% |
| 2026-06-03 | 19.0900 | 19.2000 | 18.5700 | 19.0900 | +0.633% | 5 | 4,186 | +27.554% |
| 2026-06-02 | 18.7300 | 18.9700 | 18.7300 | 18.9700 | -2.468% | 2 | 4,188 | +28.361% |
| 2026-06-01 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +4.570% | 1 | 4,189 | +25.193% |
| 2026-05-29 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -1.847% | 1 | 4,190 | +30.914% |
| 2026-05-28 | 19.0000 | 19.0100 | 18.9400 | 18.9500 | -4.774% | 5 | 4,188 | +28.496% |
| 2026-05-27 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +1.790% | 4 | 4,184 | +22.362% |
| 2026-05-26 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -4.912% | 4 | 4,184 | +24.552% |
| 2026-05-22 | 21.1700 | 21.1700 | 20.5000 | 20.5600 | -3.429% | 49 | 4,189 | +18.434% |
| 2026-05-21 | 21.4200 | 21.4200 | 21.2900 | 21.2900 | -6.623% | 2 | 4,188 | +14.373% |
| 2026-05-20 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -2.146% | 1 | 4,188 | +6.798% |
| 2026-05-19 | 24.7500 | 24.7500 | 23.1900 | 23.3000 | +0.997% | 39 | 4,150 | +4.506% |
| 2026-05-18 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | -2.287% | 1 | 4,150 | +5.548% |
| 2026-05-15 | 23.1900 | 23.8500 | 23.1900 | 23.6100 | +6.065% | 24 | 4,128 | +3.134% |
| 2026-05-14 | 22.2200 | 22.2600 | 22.2200 | 22.2600 | -7.250% | 2 | 4,128 | +9.389% |
| 2026-05-13 | 23.3000 | 24.0000 | 23.3000 | 24.0000 | -3.614% | 2 | 4,128 | +1.458% |
| 2026-05-12 | 24.1500 | 24.9000 | 24.1500 | 24.9000 | +10.618% | 8 | 4,128 | -2.209% |
| 2026-05-11 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | -2.765% | 2 | 4,128 | +8.174% |
| 2026-05-08 | 23.8000 | 23.8000 | 23.0300 | 23.1500 | -5.510% | 2,261 | 4,121 | +5.184% |
| 2026-05-07 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -4.928% | 33 | 4,335 | -0.612% |
| 2026-05-06 | 25.7700 | 25.7700 | 25.7700 | 25.7700 | -4.556% | 32 | 4,368 | -5.510% |
| 2026-05-05 | 27.2500 | 27.6100 | 27.0000 | 27.0000 | -3.017% | 3 | 4,400 | -9.815% |
| 2026-05-01 | 27.4300 | 28.0000 | 27.4300 | 27.8400 | -4.886% | 48 | 4,424 | -12.536% |
| 2026-04-30 | 31.3700 | 31.3700 | 29.1600 | 29.2700 | -8.417% | 35 | 4,424 | -16.809% |
| 2026-04-28 | 31.9600 | 31.9600 | 31.9600 | 31.9600 | -6.849% | 1,200 | 4,409 | -23.811% |
| 2026-04-21 | 33.9100 | 34.3100 | 33.8200 | 34.3100 | +2.174% | 18 | 3,205 | -29.029% |
| 2026-04-20 | 33.5200 | 34.2400 | 33.5200 | 33.5800 | +0.901% | 11 | 3,205 | -27.487% |
| 2026-04-17 | 34.2000 | 34.2000 | 32.7600 | 33.2800 | -6.068% | 16 | 3,203 | -26.833% |
| 2026-04-16 | 35.6000 | 35.6000 | 35.4300 | 35.4300 | -2.745% | 8 | 3,205 | -31.273% |
| 2026-04-15 | 37.3600 | 37.3600 | 36.4000 | 36.4300 | -4.308% | 9 | 3,213 | -33.159% |
| 2026-04-14 | 39.6300 | 39.6300 | 38.0700 | 38.0700 | -11.977% | 7 | 3,215 | -36.039% |
| 2026-04-13 | 45.2900 | 45.2900 | 43.2500 | 43.2500 | -3.135% | 15 | 3,216 | -43.699% |
| 2026-04-10 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | -1.890% | 1 | 3,208 | -45.465% |
| 2026-04-09 | 46.4400 | 47.1900 | 45.5100 | 45.5100 | -3.744% | 125 | 3,207 | -46.495% |
| 2026-04-08 | 45.2300 | 47.7200 | 45.2300 | 47.2800 | -15.193% | 30 | 3,158 | -48.498% |
| 2026-04-06 | 54.5000 | 55.7500 | 54.5000 | 55.7500 | -8.140% | 16 | 3,154 | -56.323% |
| 2026-04-02 | 63.5400 | 63.6000 | 60.6900 | 60.6900 | -1.269% | 6 | 3,151 | -59.878% |
| 2026-03-31 | 61.4700 | 61.4700 | 61.4700 | 61.4700 | -13.337% | 2,250 | 3,151 | -60.387% |
| 2026-03-30 | 71.6400 | 71.6400 | 70.9300 | 70.9300 | +23.271% | 3 | 907 | -65.670% |
| 2026-03-24 | 57.5400 | 57.5400 | 57.5400 | 57.5400 | +5.192% | 1 | 907 | -57.682% |
| 2026-03-23 | 53.0200 | 54.9000 | 53.0200 | 54.7000 | -11.331% | 6 | 906 | -55.484% |
| 2026-03-20 | 61.6900 | 61.6900 | 61.6900 | 61.6900 | +9.496% | 1 | 902 | -60.528% |
| 2026-03-19 | 58.3200 | 58.3200 | 55.9300 | 56.3400 | +4.975% | 54 | 902 | -56.780% |
| 2026-03-18 | 51.8000 | 53.6700 | 51.3100 | 53.6700 | +8.997% | 10 | 853 | -54.630% |
| 2026-03-17 | 49.2700 | 50.0900 | 48.8300 | 49.2400 | -4.184% | 160 | 846 | -50.548% |
| 2026-03-16 | 51.2200 | 51.8100 | 51.2200 | 51.3900 | -7.854% | 5 | 688 | -52.617% |
| 2026-03-13 | 52.4700 | 55.7700 | 51.3800 | 55.7700 | +6.067% | 75 | 685 | -56.339% |
| 2026-03-12 | 51.8000 | 52.5800 | 51.8000 | 52.5800 | +6.115% | 6 | 621 | -53.690% |
| 2026-03-11 | 48.8800 | 49.9700 | 48.3400 | 49.5500 | +1.184% | 295 | 619 | -50.858% |
| 2026-03-10 | 49.4600 | 49.4600 | 48.5500 | 48.9700 | -1.469% | 15 | 325 | -50.276% |
| 2026-03-09 | 50.2000 | 50.2000 | 49.7000 | 49.7000 | -1.506% | 2 | 313 | -51.006% |
| 2026-03-06 | 50.9000 | 50.9000 | 50.3800 | 50.4600 | +1.143% | 3 | 312 | -51.744% |
| 2026-03-05 | 49.8900 | 49.8900 | 49.8900 | 49.8900 | +7.429% | 1 | 310 | -51.193% |
| 2026-03-04 | 46.4400 | 46.4400 | 46.4400 | 46.4400 | -13.600% | 1 | 309 | -47.567% |
| 2026-03-03 | 53.7500 | 53.7500 | 53.7500 | 53.7500 | +10.825% | 1 | 308 | -54.698% |
| 2026-03-02 | 49.9500 | 50.0100 | 48.5000 | 48.5000 | +0.352% | 6 | 308 | -49.794% |
| 2026-02-27 | 50.0800 | 50.0800 | 48.3300 | 48.3300 | -0.637% | 301 | 302 | -49.617% |
| 2026-02-26 | 48.6400 | 48.6400 | 48.6400 | 48.6400 | +5.969% | 1 | 2 | -49.938% |
| 2026-02-25 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -8.838% | 1 | 2 | -46.950% |
| 2026-02-17 | 50.3200 | 50.3500 | 50.3200 | 50.3500 | 0.000% | 2 | 2 | -51.639% |