QQQ270319P00625000
QQQ Mar 19 2027 625.00 Put
optionOPRA
EODNov 5, 2026
29.49USD+110.643%(+15.49)6,595Vol15,781OI
QQQ270319P00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.8400 | 29.6600 | 16.8400 | 29.4900 | +110.643% | 6,595 | 10,068 | 0.000% |
| 2026-11-04 | 14.4000 | 15.5000 | 13.3200 | 14.0000 | -21.700% | 162 | 9,941 | +110.643% |
| 2026-11-03 | 17.4100 | 18.4700 | 17.3000 | 17.8800 | -6.681% | 186 | 9,844 | +64.933% |
| 2026-11-02 | 15.6400 | 19.2400 | 14.2600 | 19.1600 | +5.973% | 224 | 9,813 | +53.914% |
| 2026-10-30 | 15.4500 | 19.7200 | 14.9300 | 18.0800 | +32.260% | 457 | 9,875 | +63.108% |
| 2026-10-29 | 12.1700 | 13.6700 | 12.1700 | 13.6700 | +28.719% | 285 | 10,076 | +115.728% |
| 2026-10-28 | 11.1600 | 11.1600 | 10.6200 | 10.6200 | -5.768% | 173 | 10,219 | +177.684% |
| 2026-10-27 | 12.4200 | 12.4200 | 11.2700 | 11.2700 | -12.090% | 11 | 10,220 | +161.668% |
| 2026-10-26 | 14.3300 | 14.3300 | 12.4100 | 12.8200 | -15.099% | 1,152 | 10,480 | +130.031% |
| 2026-10-23 | 15.5600 | 15.5600 | 14.2400 | 15.1000 | -1.565% | 751 | 9,848 | +95.298% |
| 2026-10-22 | 14.4900 | 15.4300 | 14.2400 | 15.3400 | +40.348% | 91 | 9,826 | +92.243% |
| 2026-10-21 | 11.6900 | 11.6900 | 10.7400 | 10.9300 | -8.688% | 120 | 9,919 | +169.808% |
| 2026-10-20 | 12.8900 | 12.8900 | 11.5500 | 11.9700 | -1.156% | 83 | 9,901 | +146.366% |
| 2026-10-19 | 11.7500 | 12.2500 | 11.0300 | 12.1100 | -15.018% | 329 | 10,051 | +143.518% |
| 2026-10-16 | 12.6000 | 14.5900 | 12.6000 | 14.2500 | +37.681% | 98 | 10,051 | +106.947% |
| 2026-10-15 | 12.4000 | 12.6800 | 10.3500 | 10.3500 | -3.631% | 323 | 9,911 | +184.928% |
| 2026-10-14 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +21.493% | 1 | 9,910 | +174.581% |
| 2026-10-13 | 8.7600 | 8.9800 | 8.6300 | 8.8400 | +0.227% | 25 | 9,912 | +233.597% |
| 2026-10-12 | 8.9300 | 9.1500 | 8.7200 | 8.8200 | +0.915% | 312 | 9,831 | +234.354% |
| 2026-10-09 | 8.8400 | 8.8700 | 8.5500 | 8.7400 | -7.903% | 158 | 9,898 | +237.414% |
| 2026-10-08 | 9.8600 | 9.8600 | 9.4400 | 9.4900 | +10.349% | 18 | 9,895 | +210.748% |
| 2026-10-07 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +5.263% | 1,001 | 9,998 | +242.907% |
| 2026-10-06 | 8.4000 | 8.4000 | 8.1700 | 8.1700 | -7.892% | 144 | 10,010 | +260.955% |
| 2026-10-05 | 9.4000 | 9.4000 | 8.8700 | 8.8700 | -8.745% | 227 | 9,852 | +232.469% |
| 2026-10-02 | 9.4500 | 9.7200 | 9.4500 | 9.7200 | -5.355% | 5 | 9,857 | +203.395% |
| 2026-10-01 | 10.6000 | 11.3400 | 10.2700 | 10.2700 | +2.393% | 141 | 9,901 | +187.147% |
| 2026-09-30 | 9.9600 | 10.0300 | 9.9600 | 10.0300 | -7.216% | 17 | 9,887 | +194.018% |
| 2026-09-29 | 10.9000 | 10.9000 | 10.6800 | 10.8100 | -0.735% | 317 | 9,875 | +172.803% |
| 2026-09-28 | 11.2900 | 11.2900 | 10.4900 | 10.8900 | -0.457% | 11 | 9,872 | +170.799% |
| 2026-09-24 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +1.016% | 1 | 9,871 | +169.561% |
| 2026-09-23 | 10.9200 | 10.9500 | 10.7900 | 10.8300 | +8.408% | 5 | 9,875 | +172.299% |
| 2026-09-22 | 9.9800 | 9.9900 | 9.8500 | 9.9900 | -6.021% | 15 | 9,870 | +195.195% |
| 2026-09-21 | 11.1700 | 11.1700 | 10.6300 | 10.6300 | -19.652% | 13 | 9,869 | +177.422% |
| 2026-09-18 | 13.0000 | 13.4600 | 12.9000 | 13.2300 | -1.782% | 25 | 9,864 | +122.902% |
| 2026-09-17 | 13.8300 | 13.8300 | 13.4700 | 13.4700 | -15.176% | 3 | 9,863 | +118.931% |
| 2026-09-16 | 14.7100 | 15.8800 | 14.6600 | 15.8800 | +1.926% | 9 | 9,859 | +85.705% |
| 2026-09-15 | 15.7100 | 15.7100 | 15.5400 | 15.5800 | +6.131% | 10 | 9,854 | +89.281% |
| 2026-09-14 | 16.6100 | 16.6100 | 14.6800 | 14.6800 | +3.599% | 3 | 9,852 | +100.886% |
| 2026-09-11 | 14.6300 | 14.6300 | 13.8900 | 14.1700 | -11.493% | 3 | 9,852 | +108.116% |
| 2026-09-10 | 15.7600 | 16.0100 | 15.7600 | 16.0100 | +9.433% | 4 | 9,855 | +84.197% |
| 2026-09-09 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +3.612% | 2 | 9,855 | +101.572% |
| 2026-09-08 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +2.245% | 2 | 9,855 | +108.853% |
| 2026-09-03 | 13.9200 | 13.9200 | 13.8100 | 13.8100 | -11.247% | 27 | 9,856 | +113.541% |
| 2026-09-02 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -3.951% | 1 | 9,857 | +89.524% |
| 2026-09-01 | 16.2800 | 16.4200 | 15.8600 | 16.2000 | +9.831% | 7 | 9,854 | +82.037% |
| 2026-08-31 | 15.5100 | 15.5100 | 14.7500 | 14.7500 | -4.531% | 34 | 9,849 | +99.932% |
| 2026-08-28 | 14.6000 | 15.4500 | 14.5300 | 15.4500 | +3.000% | 8 | 9,850 | +90.874% |
| 2026-08-27 | 15.1600 | 15.1600 | 15.0000 | 15.0000 | -12.791% | 24 | 9,831 | +96.600% |
| 2026-08-26 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -2.989% | 4 | 9,960 | +71.453% |
| 2026-08-25 | 17.8700 | 17.8700 | 17.4000 | 17.7300 | -3.115% | 42 | 9,943 | +66.328% |
| 2026-08-24 | 18.2200 | 18.3000 | 18.2200 | 18.3000 | +2.636% | 1,551 | 8,789 | +61.148% |
| 2026-08-21 | 18.2600 | 18.2600 | 17.5300 | 17.8300 | -5.008% | 5,008 | 3,784 | +65.395% |
| 2026-08-20 | 18.6200 | 18.7700 | 18.6200 | 18.7700 | +3.530% | 6 | 3,782 | +57.112% |
| 2026-08-19 | 18.2400 | 18.8700 | 18.0700 | 18.1300 | +0.443% | 42 | 3,787 | +62.659% |
| 2026-08-18 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +8.474% | 4 | 3,787 | +63.380% |
| 2026-08-17 | 16.2200 | 16.6700 | 16.2200 | 16.6400 | -1.011% | 8 | 3,786 | +77.224% |
| 2026-08-14 | 16.1900 | 16.9400 | 16.1900 | 16.8100 | +3.701% | 56 | 3,783 | +75.431% |
| 2026-08-13 | 16.0400 | 16.2600 | 16.0300 | 16.2100 | -4.871% | 51 | 3,757 | +81.925% |
| 2026-08-12 | 17.0500 | 17.0500 | 17.0300 | 17.0400 | -6.936% | 13 | 3,757 | +73.063% |
| 2026-08-11 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +0.604% | 1 | 3,758 | +61.060% |
| 2026-08-10 | 18.0000 | 18.2000 | 18.0000 | 18.2000 | -0.274% | 3 | 3,756 | +62.033% |
| 2026-08-07 | 19.0600 | 19.0700 | 18.2500 | 18.2500 | -9.023% | 24 | 3,757 | +61.589% |
| 2026-08-06 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | +3.669% | 5 | 3,757 | +47.009% |
| 2026-08-05 | 19.3000 | 19.3500 | 19.2400 | 19.3500 | -3.250% | 3 | 3,758 | +52.403% |
| 2026-08-04 | 20.8800 | 20.8800 | 20.0000 | 20.0000 | -13.345% | 33 | 3,765 | +47.450% |
| 2026-08-03 | 24.0000 | 24.0000 | 23.0000 | 23.0800 | -16.286% | 223 | 3,561 | +27.773% |
| 2026-07-30 | 28.7700 | 28.7700 | 27.5700 | 27.5700 | -21.229% | 2 | 3,560 | +6.964% |
| 2026-07-29 | 31.0900 | 35.0000 | 31.0900 | 35.0000 | +9.443% | 13 | 3,549 | -15.743% |
| 2026-07-28 | 32.7500 | 32.7500 | 31.9800 | 31.9800 | +8.665% | 56 | 3,599 | -7.786% |
| 2026-07-27 | 29.4400 | 29.4400 | 29.4100 | 29.4300 | +5.107% | 3 | 3,599 | +0.204% |
| 2026-07-23 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +11.067% | 1 | 3,599 | +5.321% |
| 2026-07-22 | 25.2100 | 25.2100 | 25.2100 | 25.2100 | -0.709% | 600 | 2,999 | +16.977% |
| 2026-07-21 | 25.3900 | 25.3900 | 25.3900 | 25.3900 | -5.823% | 1 | 2,998 | +16.148% |
| 2026-07-20 | 26.7100 | 27.1800 | 25.9500 | 26.9600 | +6.561% | 674 | 2,340 | +9.384% |
| 2026-07-13 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +7.660% | 1 | 2,340 | +16.561% |
| 2026-07-10 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -1.879% | 1 | 2,340 | +25.489% |
| 2026-07-09 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -14.708% | 100 | 2,240 | +23.132% |
| 2026-07-08 | 28.8700 | 28.8800 | 28.0800 | 28.0800 | +1.702% | 75 | 2,237 | +5.021% |
| 2026-07-07 | 27.5900 | 27.6100 | 27.5900 | 27.6100 | +14.044% | 2 | 2,236 | +6.809% |
| 2026-07-06 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | -11.835% | 1 | 2,236 | +21.809% |
| 2026-07-02 | 25.7300 | 27.4600 | 25.7300 | 27.4600 | +13.800% | 37 | 2,272 | +7.393% |
| 2026-07-01 | 24.1300 | 24.1300 | 24.1300 | 24.1300 | +1.643% | 1 | 2,271 | +22.213% |
| 2026-06-30 | 23.7400 | 23.7400 | 23.7400 | 23.7400 | -16.438% | 41 | 2,230 | +24.221% |
| 2026-06-26 | 28.4100 | 28.4100 | 28.4100 | 28.4100 | -6.330% | 1 | 2,229 | +3.801% |
| 2026-06-24 | 29.7700 | 30.7300 | 29.7700 | 30.3300 | +23.998% | 741 | 1,860 | -2.770% |
| 2026-06-22 | 24.0400 | 24.5200 | 24.0400 | 24.4600 | 0.000% | 9 | 1,857 | +20.564% |
| 2026-06-17 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | +0.908% | 3 | 1,857 | +20.564% |
| 2026-06-16 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | +8.214% | 3 | 1,857 | +21.658% |
| 2026-06-15 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -16.105% | 2 | 1,859 | +31.652% |
| 2026-06-12 | 27.5400 | 27.6300 | 26.7000 | 26.7000 | -2.555% | 4 | 1,859 | +10.449% |
| 2026-06-11 | 30.7500 | 30.8900 | 27.4000 | 27.4000 | -5.971% | 8 | 1,858 | +7.628% |
| 2026-06-05 | 26.3400 | 29.1400 | 26.3400 | 29.1400 | +28.995% | 33 | 1,888 | +1.201% |
| 2026-06-04 | 22.6400 | 22.6400 | 22.5900 | 22.5900 | +0.177% | 10 | 1,884 | +30.544% |
| 2026-06-03 | 22.1700 | 22.5500 | 22.1700 | 22.5500 | +3.488% | 21 | 1,867 | +30.776% |
| 2026-06-02 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | +0.786% | 40 | 1,827 | +35.337% |
| 2026-06-01 | 21.7500 | 21.7700 | 21.6200 | 21.6200 | -3.482% | 6 | 1,825 | +36.401% |
| 2026-05-29 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +0.719% | 1 | 1,826 | +31.652% |
| 2026-05-28 | 22.3700 | 22.3700 | 22.2400 | 22.2400 | -4.549% | 3 | 1,824 | +32.599% |
| 2026-05-26 | 23.3100 | 23.3300 | 23.1900 | 23.3000 | -3.918% | 10 | 1,822 | +26.567% |
| 2026-05-22 | 24.0000 | 24.2500 | 24.0000 | 24.2500 | -6.731% | 9 | 1,815 | +21.608% |
| 2026-05-20 | 27.4700 | 27.4700 | 26.0000 | 26.0000 | -9.659% | 3 | 1,813 | +13.423% |
| 2026-05-19 | 28.7800 | 28.7800 | 28.7800 | 28.7800 | +2.566% | 1 | 1,813 | +2.467% |
| 2026-05-15 | 28.0600 | 28.0600 | 28.0600 | 28.0600 | +6.449% | 1 | 1,812 | +5.096% |
| 2026-05-14 | 26.5300 | 26.5300 | 26.3600 | 26.3600 | -5.282% | 2 | 1,812 | +11.874% |
| 2026-05-13 | 27.7200 | 27.8300 | 27.7200 | 27.8300 | -3.569% | 4 | 1,811 | +5.965% |
| 2026-05-12 | 28.8600 | 28.8600 | 28.8600 | 28.8600 | +8.252% | 1 | 1,811 | +2.183% |
| 2026-05-11 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | -1.259% | 4 | 1,811 | +10.615% |
| 2026-05-08 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -6.897% | 2 | 1,811 | +9.222% |
| 2026-05-07 | 29.2800 | 29.2800 | 29.0000 | 29.0000 | -2.619% | 2 | 1,811 | +1.690% |
| 2026-05-06 | 30.4900 | 30.6200 | 29.7800 | 29.7800 | -7.400% | 75 | 1,809 | -0.974% |
| 2026-05-05 | 32.0600 | 32.1600 | 31.7100 | 32.1600 | -3.220% | 3 | 1,810 | -8.302% |
| 2026-05-04 | 33.6700 | 33.8000 | 33.1600 | 33.2300 | -0.240% | 8 | 1,810 | -11.255% |
| 2026-05-01 | 33.2000 | 33.3500 | 32.6700 | 33.3100 | -4.829% | 18 | 1,813 | -11.468% |
| 2026-04-30 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -7.088% | 6 | 1,813 | -15.743% |
| 2026-04-29 | 37.6700 | 37.6700 | 37.6700 | 37.6700 | -3.012% | 2 | 1,807 | -21.715% |
| 2026-04-28 | 37.7100 | 38.8400 | 37.7100 | 38.8400 | +7.115% | 4 | 1,809 | -24.073% |
| 2026-04-27 | 36.2600 | 36.2600 | 36.2600 | 36.2600 | -2.000% | 1 | 1,807 | -18.671% |
| 2026-04-24 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -3.014% | 1 | 1,807 | -20.297% |
| 2026-04-23 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | 0.000% | 1 | 1,807 | -22.700% |
| 2026-04-22 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | -6.403% | 1 | 1,807 | -22.700% |
| 2026-04-21 | 40.0200 | 40.7600 | 39.9700 | 40.7600 | +0.098% | 10 | 1,806 | -27.650% |
| 2026-04-20 | 39.9700 | 40.7200 | 39.6500 | 40.7200 | +3.666% | 12 | 1,806 | -27.579% |
| 2026-04-17 | 39.6800 | 39.6800 | 39.2800 | 39.2800 | -8.095% | 26 | 1,809 | -24.924% |
| 2026-04-16 | 43.4800 | 43.4800 | 42.3400 | 42.7400 | -4.020% | 10 | 1,810 | -31.001% |
| 2026-04-15 | 44.5600 | 44.5600 | 44.5300 | 44.5300 | -2.518% | 3 | 1,810 | -33.775% |
| 2026-04-14 | 46.5500 | 46.5500 | 45.3800 | 45.6800 | -7.717% | 14 | 1,807 | -35.442% |
| 2026-04-13 | 50.8600 | 50.8600 | 49.5000 | 49.5000 | -11.670% | 2 | 1,798 | -40.424% |
| 2026-04-08 | 54.7200 | 56.8400 | 54.7200 | 56.0400 | -12.941% | 12 | 1,799 | -47.377% |
| 2026-04-06 | 64.3700 | 64.3700 | 64.3700 | 64.3700 | -22.352% | 1 | 1,804 | -54.187% |
| 2026-03-30 | 82.9000 | 82.9000 | 82.9000 | 82.9000 | +3.045% | 1 | 1,803 | -64.427% |
| 2026-03-27 | 80.4500 | 80.4500 | 80.4500 | 80.4500 | +13.968% | 1 | 1,803 | -63.344% |
| 2026-03-26 | 70.5900 | 70.5900 | 70.5900 | 70.5900 | +4.686% | 2 | 1,802 | -58.224% |
| 2026-03-24 | 67.4300 | 67.4300 | 67.4300 | 67.4300 | +4.672% | 2 | 1,804 | -56.266% |
| 2026-03-23 | 64.4200 | 64.4200 | 64.4200 | 64.4200 | -7.389% | 1 | 1,802 | -54.222% |
| 2026-03-20 | 69.5600 | 69.5600 | 69.5600 | 69.5600 | +7.015% | 2 | 1,802 | -57.605% |
| 2026-03-19 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | +8.750% | 2 | 1,800 | -54.631% |
| 2026-03-16 | 59.7200 | 60.8000 | 59.6600 | 59.7700 | +3.894% | 32 | 1,798 | -50.661% |
| 2026-03-11 | 57.1600 | 58.0700 | 56.3900 | 57.5300 | +0.612% | 36 | 1,796 | -48.740% |
| 2026-03-10 | 55.8000 | 57.5600 | 54.9700 | 57.1800 | -5.362% | 34 | 1,794 | -48.426% |
| 2026-03-06 | 59.5300 | 60.4200 | 59.3800 | 60.4200 | +4.551% | 21 | 1,793 | -51.192% |
| 2026-03-05 | 57.3300 | 57.7900 | 57.3300 | 57.7900 | +6.742% | 6 | 1,772 | -48.970% |
| 2026-03-04 | 58.5100 | 58.5100 | 54.0000 | 54.1400 | -6.880% | 159 | 1,767 | -45.530% |
| 2026-02-27 | 58.3900 | 58.3900 | 58.1400 | 58.1400 | +8.693% | 9 | 1,610 | -49.278% |
| 2026-02-25 | 53.4900 | 53.4900 | 53.4900 | 53.4900 | -5.327% | 3 | 1,601 | -44.868% |
| 2026-02-24 | 58.5000 | 58.5000 | 56.5000 | 56.5000 | -4.882% | 3 | 1,601 | -47.805% |
| 2026-02-23 | 58.8500 | 59.4000 | 58.8500 | 59.4000 | +1.106% | 2 | 1,601 | -50.354% |
| 2026-02-19 | 58.5200 | 58.9000 | 58.5200 | 58.7500 | +0.599% | 602 | 1,601 | -49.804% |
| 2026-02-17 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | +1.601% | 250 | 1,250 | -49.503% |
| 2026-02-13 | 57.4800 | 57.4800 | 57.4800 | 57.4800 | 0.000% | 1,000 | 1,000 | -48.695% |