QQQ270319P00615000
QQQ Mar 19 2027 615.00 Put
optionOPRA
EODNov 5, 2026
25.24USD+97.651%(+12.47)2,091Vol7,786OI
QQQ270319P00615000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.4900 | 26.2000 | 16.4900 | 25.2400 | +97.651% | 2,091 | 7,672 | 0.000% |
| 2026-11-04 | 11.9100 | 13.2100 | 11.9100 | 12.7700 | -19.330% | 41 | 7,664 | +97.651% |
| 2026-11-03 | 15.9500 | 15.9500 | 15.6000 | 15.8300 | -4.696% | 24 | 7,674 | +59.444% |
| 2026-11-02 | 13.4400 | 16.6100 | 13.4400 | 16.6100 | +2.658% | 30 | 7,663 | +51.957% |
| 2026-10-30 | 13.9700 | 16.5400 | 13.7100 | 16.1800 | +48.033% | 2,365 | 5,724 | +55.995% |
| 2026-10-29 | 10.3100 | 11.2100 | 10.3100 | 10.9300 | +6.530% | 173 | 5,648 | +130.924% |
| 2026-10-28 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +0.588% | 5 | 5,648 | +146.004% |
| 2026-10-27 | 11.1700 | 11.1700 | 9.9700 | 10.2000 | -10.917% | 35 | 5,636 | +147.451% |
| 2026-10-26 | 12.7500 | 12.7500 | 10.9900 | 11.4500 | -16.301% | 35 | 5,622 | +120.437% |
| 2026-10-23 | 13.5600 | 13.6800 | 13.4800 | 13.6800 | -1.227% | 3 | 5,621 | +84.503% |
| 2026-10-22 | 12.6500 | 13.9300 | 12.6500 | 13.8500 | +43.226% | 135 | 5,602 | +82.238% |
| 2026-10-21 | 9.6200 | 9.7200 | 9.6200 | 9.6700 | -9.879% | 20 | 5,601 | +161.013% |
| 2026-10-20 | 11.4900 | 11.4900 | 10.3600 | 10.7300 | -0.186% | 38 | 5,599 | +135.228% |
| 2026-10-19 | 10.3500 | 10.7700 | 10.3500 | 10.7500 | -10.862% | 14 | 5,594 | +134.791% |
| 2026-10-16 | 10.2000 | 12.0600 | 10.2000 | 12.0600 | +26.947% | 5 | 5,590 | +109.287% |
| 2026-10-15 | 10.7100 | 10.7100 | 9.3700 | 9.5000 | -0.628% | 18 | 5,590 | +165.684% |
| 2026-10-14 | 9.3500 | 9.6500 | 9.3400 | 9.5600 | +21.166% | 31 | 5,576 | +164.017% |
| 2026-10-13 | 8.0200 | 8.0500 | 7.8600 | 7.8900 | -0.504% | 29 | 5,571 | +219.899% |
| 2026-10-12 | 8.0300 | 8.2400 | 7.8600 | 7.9300 | +2.191% | 185 | 5,418 | +218.285% |
| 2026-10-09 | 7.9600 | 7.9700 | 7.7500 | 7.7600 | -9.346% | 20 | 5,418 | +225.258% |
| 2026-10-08 | 8.1200 | 8.7000 | 7.7100 | 8.5600 | +10.881% | 21 | 5,415 | +194.860% |
| 2026-10-07 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +4.891% | 1 | 5,416 | +226.943% |
| 2026-10-06 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | -9.471% | 2 | 5,414 | +242.935% |
| 2026-10-05 | 8.1700 | 8.2900 | 8.1300 | 8.1300 | -8.032% | 154 | 5,376 | +210.455% |
| 2026-10-02 | 8.5700 | 8.8400 | 8.4400 | 8.8400 | -5.957% | 10 | 5,377 | +185.520% |
| 2026-10-01 | 10.0400 | 10.0400 | 9.2200 | 9.4000 | +3.183% | 21 | 5,376 | +168.511% |
| 2026-09-30 | 9.1500 | 9.1500 | 8.9900 | 9.1100 | -9.353% | 9 | 5,377 | +177.058% |
| 2026-09-29 | 9.6500 | 10.0500 | 9.6500 | 10.0500 | +9.002% | 253 | 5,454 | +151.144% |
| 2026-09-25 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -10.049% | 300 | 5,604 | +173.753% |
| 2026-09-24 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +6.549% | 1 | 5,603 | +146.244% |
| 2026-09-23 | 9.9100 | 9.9100 | 9.6200 | 9.6200 | +8.824% | 81 | 5,522 | +162.370% |
| 2026-09-22 | 8.8900 | 9.0000 | 8.8400 | 8.8400 | -4.432% | 34 | 5,511 | +185.520% |
| 2026-09-21 | 9.9900 | 10.0400 | 9.2500 | 9.2500 | -16.667% | 7 | 5,508 | +172.865% |
| 2026-09-18 | 11.8600 | 11.8700 | 11.1000 | 11.1000 | -9.314% | 10 | 5,503 | +127.387% |
| 2026-09-17 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -12.132% | 1 | 5,503 | +106.209% |
| 2026-09-16 | 14.9600 | 14.9600 | 13.9300 | 13.9300 | -0.995% | 11 | 5,496 | +81.192% |
| 2026-09-15 | 14.1800 | 14.1800 | 13.9500 | 14.0700 | +10.266% | 9 | 5,496 | +79.389% |
| 2026-09-11 | 12.5000 | 12.7600 | 12.5000 | 12.7600 | -10.956% | 28 | 5,474 | +97.806% |
| 2026-09-10 | 14.3900 | 14.3900 | 14.3200 | 14.3300 | +8.725% | 11 | 5,463 | +76.134% |
| 2026-09-09 | 13.0200 | 13.2200 | 13.0200 | 13.1800 | +6.548% | 3 | 5,462 | +91.502% |
| 2026-09-04 | 12.1500 | 12.3700 | 12.1200 | 12.3700 | +0.815% | 97 | 5,489 | +104.042% |
| 2026-09-03 | 12.3700 | 12.3700 | 12.2700 | 12.2700 | -14.435% | 2 | 5,489 | +105.705% |
| 2026-09-01 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +6.459% | 1 | 5,488 | +76.011% |
| 2026-08-31 | 13.8300 | 13.8300 | 13.4700 | 13.4700 | -3.854% | 4 | 5,488 | +87.379% |
| 2026-08-28 | 13.2900 | 14.0100 | 12.9800 | 14.0100 | +4.865% | 5 | 5,486 | +80.157% |
| 2026-08-27 | 13.9500 | 13.9500 | 13.3600 | 13.3600 | -21.412% | 2,556 | 2,930 | +88.922% |
| 2026-08-24 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.383% | 1 | 2,929 | +48.471% |
| 2026-08-21 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | -6.985% | 1 | 2,929 | +57.947% |
| 2026-08-19 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | +3.556% | 3 | 2,929 | +46.915% |
| 2026-08-18 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | +13.942% | 2 | 2,927 | +52.140% |
| 2026-08-17 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -4.712% | 1 | 2,928 | +73.352% |
| 2026-08-14 | 14.9500 | 15.2800 | 14.9500 | 15.2800 | -3.230% | 3 | 2,930 | +65.183% |
| 2026-08-12 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | -5.900% | 1 | 2,930 | +59.848% |
| 2026-08-11 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | +0.720% | 1 | 2,930 | +50.417% |
| 2026-08-10 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | -1.420% | 1 | 2,930 | +51.501% |
| 2026-08-07 | 16.9100 | 16.9100 | 16.9000 | 16.9000 | -13.333% | 2 | 2,928 | +49.349% |
| 2026-08-04 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -7.583% | 2 | 2,927 | +29.436% |
| 2026-08-03 | 21.0600 | 21.1000 | 21.0600 | 21.1000 | -27.839% | 3 | 2,927 | +19.621% |
| 2026-07-29 | 29.2400 | 29.2400 | 29.2400 | 29.2400 | -2.076% | 1 | 2,944 | -13.680% |
| 2026-07-28 | 29.8600 | 29.8600 | 29.8600 | 29.8600 | +11.004% | 1 | 2,945 | -15.472% |
| 2026-07-27 | 25.8000 | 26.9100 | 25.8000 | 26.9000 | -2.888% | 26 | 2,930 | -6.171% |
| 2026-07-24 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +16.779% | 1 | 2,930 | -8.881% |
| 2026-07-13 | 22.9500 | 23.7200 | 22.9500 | 23.7200 | +6.751% | 105 | 2,932 | +6.408% |
| 2026-07-09 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -9.601% | 1 | 2,932 | +13.591% |
| 2026-07-08 | 25.7900 | 25.7900 | 24.5800 | 24.5800 | -2.460% | 1,950 | 1,082 | +2.685% |
| 2026-07-02 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +9.280% | 1 | 1,083 | +0.159% |
| 2026-06-29 | 23.0600 | 23.0600 | 23.0600 | 23.0600 | -11.648% | 1 | 1,083 | +9.454% |
| 2026-06-25 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -6.952% | 2 | 1,081 | -3.295% |
| 2026-06-24 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +6.049% | 200 | 881 | -10.018% |
| 2026-06-23 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +6.739% | 200 | 681 | -4.575% |
| 2026-06-12 | 24.7700 | 24.7800 | 24.7700 | 24.7800 | -4.250% | 2 | 682 | +1.856% |
| 2026-06-11 | 26.5000 | 26.7500 | 25.8800 | 25.8800 | -4.219% | 60 | 682 | -2.473% |
| 2026-06-10 | 27.0100 | 27.1400 | 26.9500 | 27.0200 | +33.169% | 90 | 653 | -6.588% |
| 2026-06-02 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | +1.147% | 8 | 645 | +24.396% |
| 2026-06-01 | 20.0400 | 20.0600 | 20.0400 | 20.0600 | -1.328% | 4 | 645 | +25.823% |
| 2026-05-29 | 20.3200 | 20.3900 | 20.3200 | 20.3300 | -0.635% | 4 | 645 | +24.152% |
| 2026-05-28 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | -7.295% | 1 | 644 | +23.363% |
| 2026-05-22 | 22.8600 | 22.8600 | 22.0700 | 22.0700 | -4.252% | 49 | 642 | +14.363% |
| 2026-05-21 | 23.1500 | 23.2000 | 23.0500 | 23.0500 | -6.529% | 69 | 574 | +9.501% |
| 2026-05-13 | 25.5700 | 25.5700 | 24.6600 | 24.6600 | -6.378% | 2 | 574 | +2.352% |
| 2026-05-12 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | +5.571% | 1 | 574 | -4.176% |
| 2026-05-11 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -7.661% | 1 | 574 | +1.162% |
| 2026-05-07 | 26.7600 | 27.1600 | 26.7600 | 27.0200 | -1.062% | 4 | 574 | -6.588% |
| 2026-05-06 | 27.3100 | 27.3100 | 27.3100 | 27.3100 | -7.705% | 1 | 572 | -7.580% |
| 2026-05-05 | 29.5900 | 29.5900 | 29.5900 | 29.5900 | -4.394% | 1 | 572 | -14.701% |
| 2026-05-04 | 30.0900 | 31.3400 | 30.0900 | 30.9500 | -12.817% | 9 | 571 | -18.449% |
| 2026-04-22 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -5.384% | 4 | 572 | -28.901% |
| 2026-04-21 | 36.8500 | 37.5200 | 36.7800 | 37.5200 | +2.290% | 13 | 559 | -32.729% |
| 2026-04-20 | 36.7600 | 37.3000 | 36.5000 | 36.6800 | +1.466% | 14 | 559 | -31.189% |
| 2026-04-17 | 35.7700 | 36.4100 | 35.7700 | 36.1500 | -8.873% | 29 | 548 | -30.180% |
| 2026-04-15 | 41.0500 | 41.0500 | 39.6700 | 39.6700 | -3.947% | 4 | 520 | -36.375% |
| 2026-04-14 | 42.9600 | 42.9600 | 41.3000 | 41.3000 | -8.304% | 88 | 521 | -38.886% |
| 2026-04-13 | 47.0600 | 47.5400 | 45.0400 | 45.0400 | -6.788% | 3 | 447 | -43.961% |
| 2026-04-10 | 48.3300 | 48.3300 | 48.3200 | 48.3200 | -0.943% | 3 | 447 | -47.765% |
| 2026-04-09 | 48.7800 | 48.7800 | 48.7800 | 48.7800 | -3.003% | 1 | 445 | -48.257% |
| 2026-04-08 | 49.0100 | 50.2900 | 49.0100 | 50.2900 | -30.375% | 8 | 445 | -49.811% |
| 2026-03-27 | 72.2300 | 72.2300 | 72.2300 | 72.2300 | +16.896% | 4 | 444 | -65.056% |
| 2026-03-24 | 63.4800 | 63.8600 | 61.4900 | 61.7900 | -7.445% | 32 | 444 | -59.152% |
| 2026-03-20 | 65.7000 | 66.7600 | 65.5300 | 66.7600 | +15.662% | 334 | 424 | -62.193% |
| 2026-03-18 | 55.9400 | 57.7200 | 55.4800 | 57.7200 | +3.925% | 8 | 114 | -56.272% |
| 2026-03-16 | 55.2900 | 55.5500 | 55.2900 | 55.5400 | -1.315% | 3 | 109 | -54.555% |
| 2026-03-13 | 56.2800 | 56.2800 | 56.2800 | 56.2800 | +4.980% | 1 | 106 | -55.153% |
| 2026-03-11 | 52.8400 | 53.7900 | 52.1800 | 53.6100 | +1.400% | 28 | 105 | -52.919% |
| 2026-03-10 | 53.3000 | 53.3000 | 52.7600 | 52.8700 | +0.686% | 22 | 80 | -52.260% |
| 2026-03-05 | 52.0000 | 52.5100 | 52.0000 | 52.5100 | +2.961% | 5 | 69 | -51.933% |
| 2026-03-04 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -10.526% | 1 | 70 | -50.510% |
| 2026-03-03 | 57.3900 | 60.3300 | 57.0000 | 57.0000 | +6.702% | 20 | 69 | -55.719% |
| 2026-03-02 | 53.4200 | 53.4200 | 53.4200 | 53.4200 | -0.632% | 20 | 54 | -52.752% |
| 2026-02-27 | 53.8100 | 53.8100 | 53.7600 | 53.7600 | +9.849% | 2 | 54 | -53.051% |
| 2026-02-25 | 48.9500 | 48.9500 | 48.9400 | 48.9400 | -4.638% | 22 | 30 | -48.427% |
| 2026-02-20 | 51.3200 | 51.3200 | 51.3200 | 51.3200 | -9.248% | 1 | 30 | -50.818% |
| 2026-02-17 | 56.8500 | 56.8500 | 56.5500 | 56.5500 | +5.622% | 30 | 30 | -55.367% |
| 2026-02-13 | 54.4100 | 54.4100 | 53.5400 | 53.5400 | 0.000% | 30 | 30 | -52.858% |