QQQ270319P00610000
QQQ Mar 19 2027 610.00 Put
optionOPRA
EODNov 5, 2026
25.64USD+114.381%(+13.68)4,220Vol15,665OI
QQQ270319P00610000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.9900 | 26.3000 | 13.9900 | 25.6400 | +114.381% | 4,220 | 6,606 | 0.000% |
| 2026-11-04 | 11.5700 | 12.5300 | 11.1100 | 11.9600 | -19.839% | 94 | 6,641 | +114.381% |
| 2026-11-03 | 15.0800 | 15.0800 | 14.6300 | 14.9200 | -3.990% | 21 | 6,642 | +71.850% |
| 2026-11-02 | 12.8100 | 15.9000 | 12.8100 | 15.5400 | +1.502% | 30 | 6,567 | +64.994% |
| 2026-10-30 | 13.0300 | 16.5500 | 12.4100 | 15.3100 | +48.785% | 130 | 6,632 | +67.472% |
| 2026-10-29 | 10.6400 | 10.7200 | 9.9100 | 10.2900 | +6.743% | 80 | 6,613 | +149.174% |
| 2026-10-28 | 9.6500 | 9.6500 | 9.6400 | 9.6400 | +0.312% | 2 | 6,613 | +165.975% |
| 2026-10-27 | 10.1900 | 10.5800 | 9.5400 | 9.6100 | -10.936% | 38 | 6,606 | +166.805% |
| 2026-10-26 | 12.2700 | 12.2700 | 10.3600 | 10.7900 | -15.769% | 40 | 6,596 | +137.627% |
| 2026-10-23 | 12.8500 | 12.8500 | 12.3200 | 12.8100 | +1.425% | 9 | 6,606 | +100.156% |
| 2026-10-22 | 11.1500 | 13.2300 | 10.6900 | 12.6300 | +32.668% | 155 | 6,614 | +103.009% |
| 2026-10-21 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -6.575% | 1 | 6,616 | +169.328% |
| 2026-10-20 | 9.8700 | 10.3700 | 9.8000 | 10.1900 | -0.196% | 537 | 6,110 | +151.619% |
| 2026-10-19 | 9.9500 | 10.2200 | 9.3100 | 10.2100 | -13.548% | 54 | 6,103 | +151.126% |
| 2026-10-16 | 9.2000 | 11.8600 | 9.2000 | 11.8100 | +35.126% | 10 | 6,105 | +117.104% |
| 2026-10-15 | 10.1800 | 10.4700 | 8.7400 | 8.7400 | -5.206% | 60 | 6,074 | +193.364% |
| 2026-10-14 | 8.1600 | 9.2200 | 8.1600 | 9.2200 | +23.427% | 2 | 6,072 | +178.091% |
| 2026-10-13 | 7.5300 | 7.6500 | 7.3100 | 7.4700 | -0.797% | 27 | 6,069 | +243.240% |
| 2026-10-12 | 7.6700 | 7.7600 | 7.4600 | 7.5300 | +1.346% | 118 | 6,053 | +240.505% |
| 2026-10-09 | 7.6000 | 7.8100 | 7.3600 | 7.4300 | -8.045% | 25 | 6,049 | +245.087% |
| 2026-10-08 | 7.5600 | 8.2900 | 7.4200 | 8.0800 | +11.448% | 35 | 6,048 | +217.327% |
| 2026-10-07 | 7.6300 | 7.8000 | 7.2500 | 7.2500 | +0.416% | 20 | 6,049 | +253.655% |
| 2026-10-06 | 7.2500 | 7.2500 | 7.0500 | 7.2200 | -5.867% | 16 | 6,050 | +255.125% |
| 2026-10-05 | 7.8300 | 7.8600 | 7.6200 | 7.6700 | -9.552% | 194 | 6,171 | +234.289% |
| 2026-10-02 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -9.208% | 50 | 6,231 | +202.358% |
| 2026-10-01 | 8.9100 | 9.3400 | 8.7500 | 9.3400 | +8.605% | 60 | 6,223 | +174.518% |
| 2026-09-30 | 8.5200 | 8.6700 | 8.5000 | 8.6000 | -9.283% | 11 | 6,222 | +198.140% |
| 2026-09-29 | 9.1600 | 9.5200 | 8.9500 | 9.4800 | +0.637% | 210 | 6,240 | +170.464% |
| 2026-09-28 | 9.4100 | 9.4200 | 9.4100 | 9.4200 | +3.516% | 3 | 6,239 | +172.187% |
| 2026-09-24 | 9.4900 | 9.4900 | 9.1000 | 9.1000 | -0.655% | 3 | 6,240 | +181.758% |
| 2026-09-23 | 8.3900 | 9.1800 | 8.3900 | 9.1600 | +8.918% | 388 | 6,379 | +179.913% |
| 2026-09-22 | 8.5400 | 8.5400 | 8.3500 | 8.4100 | -4.432% | 38 | 6,416 | +204.875% |
| 2026-09-21 | 9.4800 | 9.5500 | 8.8000 | 8.8000 | -17.137% | 31 | 5,715 | +191.364% |
| 2026-09-18 | 11.0100 | 11.2600 | 10.6200 | 10.6200 | -7.168% | 815 | 6,063 | +141.431% |
| 2026-09-17 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -13.855% | 16 | 6,049 | +124.126% |
| 2026-09-16 | 12.5800 | 14.3100 | 12.5800 | 13.2800 | -0.450% | 64 | 6,054 | +93.072% |
| 2026-09-15 | 13.2500 | 13.3400 | 13.2300 | 13.3400 | +4.957% | 27 | 6,055 | +92.204% |
| 2026-09-14 | 12.7500 | 12.7500 | 12.6500 | 12.7100 | +5.653% | 12 | 6,055 | +101.731% |
| 2026-09-11 | 12.0600 | 12.0600 | 12.0300 | 12.0300 | -11.739% | 9 | 6,065 | +113.134% |
| 2026-09-10 | 13.5500 | 13.6300 | 13.5500 | 13.6300 | +9.390% | 2 | 6,066 | +88.114% |
| 2026-09-09 | 12.5000 | 12.5300 | 12.4600 | 12.4600 | +2.048% | 5 | 6,068 | +105.778% |
| 2026-09-08 | 12.2800 | 12.2800 | 12.0400 | 12.2100 | +4.270% | 17 | 6,054 | +109.992% |
| 2026-09-04 | 11.4400 | 11.7100 | 11.2700 | 11.7100 | -0.340% | 7 | 6,056 | +118.958% |
| 2026-09-03 | 12.0000 | 12.0000 | 11.6800 | 11.7500 | -15.407% | 3 | 6,054 | +118.213% |
| 2026-09-02 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -0.927% | 5 | 6,049 | +84.593% |
| 2026-09-01 | 13.4200 | 14.0200 | 13.4200 | 14.0200 | +7.105% | 11 | 6,058 | +82.882% |
| 2026-08-31 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -2.167% | 1 | 6,057 | +95.875% |
| 2026-08-28 | 12.9900 | 13.3800 | 12.9900 | 13.3800 | +4.044% | 2,401 | 4,657 | +91.629% |
| 2026-08-27 | 14.0500 | 14.0500 | 12.8600 | 12.8600 | -14.551% | 33 | 4,660 | +99.378% |
| 2026-08-25 | 15.2900 | 15.2900 | 15.0500 | 15.0500 | -2.463% | 6 | 4,660 | +70.365% |
| 2026-08-24 | 15.5500 | 15.5600 | 15.4300 | 15.4300 | +1.446% | 6 | 4,656 | +66.170% |
| 2026-08-21 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -6.111% | 1 | 4,655 | +68.573% |
| 2026-08-20 | 16.0300 | 16.2000 | 16.0300 | 16.2000 | +2.402% | 3 | 4,653 | +58.272% |
| 2026-08-19 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +0.829% | 1 | 4,653 | +62.073% |
| 2026-08-18 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | +7.466% | 4 | 4,649 | +63.416% |
| 2026-08-14 | 14.0600 | 14.6100 | 14.0600 | 14.6000 | +7.590% | 53 | 4,647 | +75.616% |
| 2026-08-13 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -13.567% | 2 | 4,647 | +88.946% |
| 2026-08-11 | 15.7900 | 15.7900 | 15.7000 | 15.7000 | -8.880% | 20 | 4,631 | +63.312% |
| 2026-08-06 | 17.2400 | 17.2400 | 17.2300 | 17.2300 | +3.546% | 4 | 4,627 | +48.810% |
| 2026-08-05 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | -5.185% | 15 | 4,642 | +54.087% |
| 2026-08-04 | 18.2000 | 18.2000 | 17.5500 | 17.5500 | -12.381% | 21 | 4,663 | +46.097% |
| 2026-08-03 | 22.1300 | 22.1300 | 19.7500 | 20.0300 | -11.645% | 9 | 4,664 | +28.008% |
| 2026-07-31 | 23.3000 | 23.3000 | 22.6700 | 22.6700 | -5.226% | 4 | 4,665 | +13.101% |
| 2026-07-30 | 25.3700 | 25.3700 | 23.9200 | 23.9200 | -13.926% | 26 | 4,710 | +7.191% |
| 2026-07-29 | 27.7800 | 28.2900 | 27.7800 | 27.7900 | +6.885% | 237 | 4,574 | -7.737% |
| 2026-07-28 | 28.4800 | 28.5300 | 26.0000 | 26.0000 | -1.515% | 30 | 4,564 | -1.385% |
| 2026-07-27 | 25.7200 | 26.4000 | 25.7100 | 26.4000 | -0.227% | 3 | 4,563 | -2.879% |
| 2026-07-24 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | +19.189% | 1 | 4,564 | -3.099% |
| 2026-07-21 | 22.5400 | 22.5400 | 22.2000 | 22.2000 | -15.718% | 2 | 4,562 | +15.495% |
| 2026-07-17 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | +17.119% | 10 | 4,562 | -2.658% |
| 2026-07-16 | 22.9100 | 22.9100 | 22.4900 | 22.4900 | +0.762% | 32 | 4,578 | +14.006% |
| 2026-07-15 | 21.8400 | 22.3200 | 21.8400 | 22.3200 | +5.832% | 31 | 4,568 | +14.875% |
| 2026-07-14 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | -2.044% | 1 | 4,567 | +21.574% |
| 2026-07-13 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | +1.365% | 5 | 4,562 | +19.090% |
| 2026-07-10 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | -0.794% | 1 | 4,562 | +20.716% |
| 2026-07-09 | 21.2400 | 21.4100 | 21.2400 | 21.4100 | -9.662% | 2 | 4,563 | +19.757% |
| 2026-07-07 | 23.9500 | 23.9500 | 23.7000 | 23.7000 | +9.621% | 201 | 4,602 | +8.186% |
| 2026-07-06 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | -8.156% | 1 | 4,602 | +18.594% |
| 2026-07-02 | 23.5400 | 23.5400 | 23.5400 | 23.5400 | +8.629% | 10 | 4,599 | +8.921% |
| 2026-07-01 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | +5.966% | 1 | 4,600 | +18.320% |
| 2026-06-30 | 20.7200 | 20.7200 | 20.4500 | 20.4500 | -6.919% | 16 | 4,585 | +25.379% |
| 2026-06-29 | 22.5000 | 22.5000 | 21.9700 | 21.9700 | -17.561% | 2 | 4,585 | +16.705% |
| 2026-06-26 | 26.2700 | 26.6500 | 26.2700 | 26.6500 | +11.273% | 4 | 4,336 | -3.790% |
| 2026-06-25 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -6.299% | 250 | 4,336 | +7.056% |
| 2026-06-23 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | +17.248% | 1 | 4,336 | +0.313% |
| 2026-06-16 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +9.055% | 1 | 4,335 | +17.615% |
| 2026-06-15 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | -16.639% | 2 | 4,337 | +28.264% |
| 2026-06-12 | 24.6700 | 24.6700 | 23.6800 | 23.9800 | -4.500% | 11 | 4,334 | +6.922% |
| 2026-06-11 | 25.1000 | 25.1100 | 25.1000 | 25.1100 | -3.497% | 2 | 4,334 | +2.111% |
| 2026-06-10 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | +2.562% | 3 | 4,345 | -1.460% |
| 2026-06-09 | 23.7900 | 29.0600 | 23.7300 | 25.3700 | -1.207% | 60 | 4,331 | +1.064% |
| 2026-06-05 | 24.3300 | 25.6900 | 24.3300 | 25.6800 | +31.692% | 10 | 4,337 | -0.156% |
| 2026-06-02 | 19.2700 | 19.5000 | 19.2700 | 19.5000 | +3.011% | 20 | 4,321 | +31.487% |
| 2026-06-01 | 19.3400 | 19.3400 | 18.9300 | 18.9300 | -2.573% | 108 | 4,319 | +35.446% |
| 2026-05-29 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | -1.069% | 4 | 4,323 | +31.961% |
| 2026-05-28 | 20.8500 | 20.8500 | 19.6400 | 19.6400 | -5.758% | 4 | 4,326 | +30.550% |
| 2026-05-27 | 20.4000 | 20.8400 | 20.4000 | 20.8400 | +1.907% | 4 | 4,325 | +23.033% |
| 2026-05-26 | 20.4200 | 20.4500 | 20.4200 | 20.4500 | -3.991% | 2 | 4,298 | +25.379% |
| 2026-05-22 | 22.0600 | 22.0600 | 21.2700 | 21.3000 | -4.054% | 361 | 4,374 | +20.376% |
| 2026-05-21 | 22.3400 | 22.3400 | 22.2000 | 22.2000 | -3.896% | 2 | 4,374 | +15.495% |
| 2026-05-20 | 23.7000 | 23.7000 | 23.1000 | 23.1000 | -4.387% | 64 | 4,374 | +10.996% |
| 2026-05-19 | 25.4300 | 25.4300 | 24.1600 | 24.1600 | -2.147% | 39 | 4,341 | +6.126% |
| 2026-05-18 | 24.7400 | 24.7400 | 24.6900 | 24.6900 | +6.698% | 42 | 4,313 | +3.848% |
| 2026-05-14 | 23.1400 | 23.1400 | 23.1400 | 23.1400 | -2.239% | 800 | 4,313 | +10.804% |
| 2026-05-13 | 23.6200 | 23.6700 | 23.6200 | 23.6700 | -7.394% | 7 | 3,511 | +8.323% |
| 2026-05-12 | 25.5700 | 25.5700 | 25.5600 | 25.5600 | +8.397% | 2 | 3,511 | +0.313% |
| 2026-05-11 | 23.6500 | 23.7300 | 23.5800 | 23.5800 | -2.883% | 8 | 3,511 | +8.736% |
| 2026-05-08 | 24.4700 | 24.4700 | 24.2200 | 24.2800 | -8.204% | 20 | 3,502 | +5.601% |
| 2026-05-06 | 27.1600 | 27.1600 | 26.4500 | 26.4500 | -6.006% | 20 | 3,520 | -3.062% |
| 2026-05-05 | 28.1300 | 28.1400 | 28.1300 | 28.1400 | -4.253% | 6 | 3,535 | -8.884% |
| 2026-05-04 | 29.1300 | 29.6700 | 28.8700 | 29.3900 | +1.275% | 34 | 3,535 | -12.759% |
| 2026-05-01 | 28.9300 | 29.2500 | 28.9000 | 29.0200 | -4.351% | 27 | 3,544 | -11.647% |
| 2026-04-30 | 30.3400 | 30.3400 | 30.3400 | 30.3400 | -8.283% | 1 | 3,544 | -15.491% |
| 2026-04-29 | 33.0800 | 33.0800 | 33.0800 | 33.0800 | -0.720% | 1 | 3,544 | -22.491% |
| 2026-04-28 | 33.3200 | 33.3200 | 33.3200 | 33.3200 | +5.077% | 1 | 3,543 | -23.049% |
| 2026-04-27 | 31.7100 | 31.7100 | 31.7100 | 31.7100 | -1.307% | 1 | 3,542 | -19.142% |
| 2026-04-24 | 32.7500 | 32.7500 | 32.1300 | 32.1300 | -6.190% | 2 | 3,542 | -20.199% |
| 2026-04-22 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -7.056% | 5 | 3,541 | -25.139% |
| 2026-04-21 | 34.4500 | 36.8500 | 34.4500 | 36.8500 | +5.016% | 34 | 3,551 | -30.421% |
| 2026-04-20 | 35.2500 | 35.7500 | 35.0100 | 35.0900 | +1.710% | 23 | 3,551 | -26.931% |
| 2026-04-17 | 35.9500 | 35.9500 | 34.3300 | 34.5000 | -7.308% | 85 | 3,552 | -25.681% |
| 2026-04-16 | 37.0200 | 37.2200 | 37.0200 | 37.2200 | -2.181% | 12 | 3,552 | -31.112% |
| 2026-04-15 | 39.4600 | 39.4600 | 38.0500 | 38.0500 | -4.684% | 9 | 3,550 | -32.615% |
| 2026-04-14 | 40.4500 | 41.4500 | 39.9200 | 39.9200 | -9.273% | 5 | 3,547 | -35.772% |
| 2026-04-13 | 45.7500 | 45.9800 | 44.0000 | 44.0000 | -4.906% | 154 | 3,547 | -41.727% |
| 2026-04-10 | 45.4200 | 46.5600 | 45.4200 | 46.2700 | -3.604% | 21 | 3,547 | -44.586% |
| 2026-04-09 | 49.8000 | 49.8000 | 48.0000 | 48.0000 | -2.141% | 2,651 | 3,528 | -46.583% |
| 2026-04-08 | 48.2700 | 49.9500 | 48.2700 | 49.0500 | -14.278% | 27 | 980 | -47.727% |
| 2026-04-06 | 57.2800 | 57.2800 | 57.2200 | 57.2200 | -5.186% | 6 | 967 | -55.190% |
| 2026-04-02 | 60.3100 | 60.4200 | 59.9300 | 60.3500 | +1.343% | 431 | 534 | -57.514% |
| 2026-04-01 | 58.7400 | 59.5500 | 58.7400 | 59.5500 | -7.674% | 488 | 534 | -56.944% |
| 2026-03-31 | 70.0000 | 70.0000 | 64.5000 | 64.5000 | -13.701% | 7 | 165 | -60.248% |
| 2026-03-30 | 73.9600 | 74.7400 | 72.5000 | 74.7400 | +3.705% | 4 | 165 | -65.694% |
| 2026-03-27 | 70.4200 | 72.0700 | 70.4200 | 72.0700 | +22.318% | 4 | 165 | -64.423% |
| 2026-03-24 | 61.1500 | 61.2000 | 58.9200 | 58.9200 | +6.817% | 4 | 165 | -56.483% |
| 2026-03-23 | 53.1700 | 55.1600 | 53.1700 | 55.1600 | -5.758% | 2 | 164 | -53.517% |
| 2026-03-19 | 58.6000 | 58.9600 | 58.2500 | 58.5300 | +5.421% | 55 | 165 | -56.193% |
| 2026-03-18 | 52.6600 | 55.5200 | 52.6600 | 55.5200 | +6.136% | 17 | 149 | -53.818% |
| 2026-03-17 | 53.1400 | 53.1400 | 52.3100 | 52.3100 | -2.224% | 9 | 136 | -50.985% |
| 2026-03-16 | 53.1700 | 53.5000 | 53.1700 | 53.5000 | -7.615% | 5 | 135 | -52.075% |
| 2026-03-13 | 56.1200 | 57.9100 | 56.1200 | 57.9100 | +3.043% | 2 | 135 | -55.724% |
| 2026-03-12 | 53.9600 | 56.2000 | 53.1900 | 56.2000 | +9.573% | 11 | 136 | -54.377% |
| 2026-03-11 | 50.4100 | 51.8800 | 50.0700 | 51.2900 | +0.845% | 33 | 137 | -50.010% |
| 2026-03-10 | 50.6500 | 51.2600 | 48.8200 | 50.8600 | -9.179% | 23 | 131 | -49.587% |
| 2026-03-06 | 54.5800 | 56.0000 | 54.3400 | 56.0000 | +15.155% | 12 | 122 | -54.214% |
| 2026-03-05 | 49.0600 | 49.0600 | 48.6300 | 48.6300 | +0.600% | 2 | 125 | -47.275% |
| 2026-03-04 | 48.2800 | 48.5000 | 47.7000 | 48.3400 | -5.990% | 90 | 125 | -46.959% |
| 2026-03-02 | 51.4200 | 51.4200 | 51.4200 | 51.4200 | +2.840% | 20 | 44 | -50.136% |
| 2026-02-26 | 47.9800 | 50.9000 | 47.9800 | 50.0000 | +6.406% | 28 | 48 | -48.720% |
| 2026-02-25 | 46.9900 | 46.9900 | 46.9900 | 46.9900 | -11.789% | 20 | 13 | -45.435% |
| 2026-02-23 | 53.2700 | 53.2700 | 53.2700 | 53.2700 | +6.540% | 1 | 13 | -51.868% |
| 2026-02-20 | 50.4200 | 50.4200 | 50.0000 | 50.0000 | -1.961% | 4 | 13 | -48.720% |
| 2026-02-18 | 49.6000 | 51.0000 | 49.6000 | 51.0000 | -3.592% | 6 | 10 | -49.725% |
| 2026-02-17 | 52.6400 | 52.9000 | 52.6400 | 52.9000 | +3.280% | 6 | 7 | -51.531% |
| 2026-02-13 | 51.2200 | 51.2200 | 51.2200 | 51.2200 | 0.000% | 1 | 1 | -49.941% |