QQQ270319P00630000
QQQ Mar 19 2027 630.00 Put
optionOPRA
EODNov 5, 2026
31.96USD+113.494%(+16.99)2,430Vol15,974OI
QQQ270319P00630000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.4400 | 32.0000 | 18.2400 | 31.9600 | +113.494% | 2,430 | 15,132 | 0.000% |
| 2026-11-04 | 16.9800 | 16.9800 | 14.2000 | 14.9700 | -21.086% | 538 | 15,743 | +113.494% |
| 2026-11-03 | 18.5400 | 19.4400 | 18.4300 | 18.9700 | -3.214% | 179 | 15,647 | +68.477% |
| 2026-11-02 | 16.3900 | 19.6000 | 15.2300 | 19.6000 | +9.681% | 10,570 | 5,137 | +63.061% |
| 2026-10-30 | 16.6000 | 20.6000 | 16.0000 | 17.8700 | +26.290% | 357 | 4,930 | +78.847% |
| 2026-10-29 | 12.5200 | 14.4000 | 12.1300 | 14.1500 | +28.753% | 219 | 4,846 | +125.866% |
| 2026-10-28 | 11.0000 | 11.0000 | 10.9900 | 10.9900 | -15.462% | 22 | 4,846 | +190.810% |
| 2026-10-27 | 13.0000 | 13.2500 | 13.0000 | 13.0000 | -0.763% | 200 | 4,886 | +145.846% |
| 2026-10-26 | 15.4600 | 15.4600 | 13.1000 | 13.1000 | -18.023% | 110 | 4,868 | +143.969% |
| 2026-10-23 | 16.4000 | 16.4100 | 15.2500 | 15.9800 | -1.963% | 61 | 4,843 | +100.000% |
| 2026-10-22 | 15.0000 | 16.3300 | 14.5800 | 16.3000 | +43.866% | 71 | 4,799 | +96.074% |
| 2026-10-21 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -10.435% | 1 | 4,799 | +182.083% |
| 2026-10-20 | 13.5600 | 13.5600 | 12.3500 | 12.6500 | -0.394% | 23 | 4,794 | +152.648% |
| 2026-10-19 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -13.429% | 25 | 4,794 | +151.654% |
| 2026-10-16 | 11.0500 | 15.1000 | 11.0500 | 14.6700 | +33.364% | 51 | 4,793 | +117.860% |
| 2026-10-15 | 12.6800 | 12.9700 | 11.0000 | 11.0000 | -3.339% | 53 | 4,795 | +190.545% |
| 2026-10-14 | 9.9400 | 11.5300 | 9.9300 | 11.3800 | +22.234% | 124 | 4,721 | +180.844% |
| 2026-10-13 | 9.4300 | 9.5300 | 9.0900 | 9.3100 | -0.214% | 54 | 4,697 | +243.287% |
| 2026-10-12 | 9.3700 | 9.6500 | 9.2400 | 9.3300 | +1.634% | 684 | 4,437 | +242.551% |
| 2026-10-09 | 9.4600 | 9.4600 | 8.9900 | 9.1800 | -8.657% | 35 | 4,445 | +248.148% |
| 2026-10-08 | 9.0000 | 10.3800 | 9.0000 | 10.0500 | +10.440% | 50 | 4,428 | +218.010% |
| 2026-10-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.598% | 2 | 4,763 | +251.209% |
| 2026-10-06 | 8.8200 | 8.8600 | 8.7000 | 8.7000 | -7.051% | 5 | 4,764 | +267.356% |
| 2026-10-05 | 10.1200 | 10.1200 | 9.3000 | 9.3600 | -10.086% | 1,916 | 3,009 | +241.453% |
| 2026-10-02 | 10.1800 | 10.6000 | 10.0000 | 10.4100 | -4.670% | 133 | 3,050 | +207.012% |
| 2026-10-01 | 11.0700 | 11.6500 | 10.9200 | 10.9200 | +3.605% | 31 | 3,044 | +192.674% |
| 2026-09-30 | 10.8500 | 10.8500 | 10.5200 | 10.5400 | -9.138% | 38 | 3,045 | +203.226% |
| 2026-09-29 | 11.2900 | 11.7900 | 11.2000 | 11.6000 | +4.036% | 42 | 3,025 | +175.517% |
| 2026-09-28 | 11.3200 | 11.9300 | 11.1500 | 11.1500 | +3.145% | 18 | 3,021 | +186.637% |
| 2026-09-25 | 10.9200 | 11.5400 | 10.7000 | 10.8100 | -4.167% | 22 | 3,016 | +195.652% |
| 2026-09-24 | 11.7500 | 11.8500 | 11.2800 | 11.2800 | +0.089% | 21 | 3,020 | +183.333% |
| 2026-09-23 | 10.7100 | 11.3200 | 10.7100 | 11.2700 | +6.321% | 81 | 3,013 | +183.585% |
| 2026-09-22 | 10.4500 | 10.6300 | 10.3300 | 10.6000 | -2.663% | 34 | 3,000 | +201.509% |
| 2026-09-21 | 11.8600 | 11.8600 | 10.7900 | 10.8900 | -17.249% | 10 | 3,003 | +193.480% |
| 2026-09-18 | 13.9800 | 13.9800 | 13.1600 | 13.1600 | -8.611% | 14 | 3,022 | +142.857% |
| 2026-09-17 | 14.5300 | 14.5300 | 14.4000 | 14.4000 | -17.003% | 35 | 2,990 | +121.944% |
| 2026-09-16 | 15.6900 | 17.3500 | 15.5000 | 17.3500 | +5.664% | 20 | 2,990 | +84.207% |
| 2026-09-15 | 16.4100 | 16.4200 | 16.3000 | 16.4200 | -2.145% | 14 | 2,989 | +94.641% |
| 2026-09-14 | 16.7700 | 16.7800 | 16.7700 | 16.7800 | +11.718% | 140 | 2,861 | +90.465% |
| 2026-09-11 | 15.5300 | 15.5300 | 15.0200 | 15.0200 | -10.861% | 13 | 2,859 | +112.783% |
| 2026-09-10 | 17.1600 | 17.1600 | 16.3900 | 16.8500 | +8.850% | 10 | 2,851 | +89.674% |
| 2026-09-09 | 15.6200 | 15.7000 | 15.4400 | 15.4800 | +4.032% | 64 | 2,873 | +106.460% |
| 2026-09-08 | 15.0600 | 15.0600 | 14.8800 | 14.8800 | +1.087% | 8 | 2,868 | +114.785% |
| 2026-09-04 | 14.3100 | 14.7200 | 14.3100 | 14.7200 | +1.030% | 9 | 2,869 | +117.120% |
| 2026-09-03 | 15.3500 | 15.3500 | 14.5700 | 14.5700 | -10.778% | 18 | 2,865 | +119.355% |
| 2026-09-01 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | +3.093% | 1 | 2,878 | +95.713% |
| 2026-08-31 | 16.0800 | 16.1200 | 15.7700 | 15.8400 | +3.869% | 10 | 2,876 | +101.768% |
| 2026-08-28 | 15.6500 | 15.6500 | 15.2200 | 15.2500 | -2.244% | 21 | 2,866 | +109.574% |
| 2026-08-27 | 16.7000 | 16.7000 | 15.6000 | 15.6000 | -14.847% | 85 | 2,877 | +104.872% |
| 2026-08-25 | 18.2000 | 18.4300 | 18.2000 | 18.3200 | -3.579% | 6 | 2,880 | +74.454% |
| 2026-08-24 | 19.9400 | 19.9400 | 19.0000 | 19.0000 | +2.426% | 26 | 2,854 | +68.211% |
| 2026-08-21 | 19.1900 | 19.1900 | 18.5400 | 18.5500 | -5.115% | 4 | 2,853 | +72.291% |
| 2026-08-20 | 19.4900 | 20.0000 | 19.4900 | 19.5500 | +3.604% | 19 | 2,848 | +63.478% |
| 2026-08-19 | 18.8800 | 19.6000 | 18.8000 | 18.8700 | -1.101% | 17 | 2,844 | +69.369% |
| 2026-08-18 | 19.3000 | 19.8800 | 18.9300 | 19.0800 | +10.801% | 15 | 2,837 | +67.505% |
| 2026-08-17 | 16.6000 | 17.2200 | 16.6000 | 17.2200 | +0.116% | 43 | 2,851 | +85.598% |
| 2026-08-14 | 17.1000 | 17.6300 | 17.1000 | 17.2000 | +1.715% | 6 | 2,848 | +85.814% |
| 2026-08-13 | 17.2300 | 17.2300 | 16.9100 | 16.9100 | -4.732% | 70 | 2,821 | +89.001% |
| 2026-08-12 | 18.3100 | 18.3100 | 17.7000 | 17.7500 | -6.775% | 18 | 2,808 | +80.056% |
| 2026-08-11 | 19.4200 | 19.4200 | 19.0400 | 19.0400 | -0.314% | 4 | 2,805 | +67.857% |
| 2026-08-10 | 19.4800 | 19.4800 | 18.6100 | 19.1000 | +0.526% | 187 | 2,734 | +67.330% |
| 2026-08-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -10.882% | 1 | 2,734 | +68.211% |
| 2026-08-06 | 21.4800 | 21.4800 | 21.3100 | 21.3200 | +4.459% | 3 | 2,743 | +49.906% |
| 2026-08-05 | 19.9000 | 20.4100 | 19.9000 | 20.4100 | -2.110% | 13 | 2,733 | +56.590% |
| 2026-08-04 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -13.807% | 1 | 2,732 | +53.285% |
| 2026-08-03 | 24.0900 | 24.1900 | 24.0400 | 24.1900 | -10.474% | 12 | 2,728 | +32.121% |
| 2026-07-31 | 27.0200 | 27.0200 | 27.0200 | 27.0200 | -5.919% | 2 | 2,728 | +18.283% |
| 2026-07-30 | 30.1400 | 30.1400 | 28.7200 | 28.7200 | -10.250% | 18 | 2,711 | +11.281% |
| 2026-07-29 | 32.4200 | 33.5000 | 31.9500 | 32.0000 | +0.883% | 66 | 2,646 | -0.125% |
| 2026-07-28 | 32.3800 | 34.5000 | 31.4300 | 31.7200 | -0.906% | 55 | 2,648 | +0.757% |
| 2026-07-27 | 30.8000 | 32.0100 | 30.7400 | 32.0100 | +2.596% | 6 | 2,646 | -0.156% |
| 2026-07-24 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +0.645% | 2 | 2,648 | +2.436% |
| 2026-07-23 | 29.6000 | 31.0000 | 29.6000 | 31.0000 | +18.140% | 4 | 2,649 | +3.097% |
| 2026-07-22 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | -3.423% | 2 | 2,649 | +21.799% |
| 2026-07-20 | 27.8800 | 28.1400 | 27.1700 | 27.1700 | +1.381% | 33 | 2,636 | +17.630% |
| 2026-07-16 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +4.687% | 600 | 2,231 | +19.254% |
| 2026-07-15 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +0.392% | 2 | 2,238 | +24.844% |
| 2026-07-14 | 25.0000 | 25.5000 | 25.0000 | 25.5000 | +1.351% | 4 | 2,235 | +25.333% |
| 2026-07-13 | 24.9200 | 25.1600 | 24.9200 | 25.1600 | +4.833% | 10 | 2,238 | +27.027% |
| 2026-07-10 | 25.0100 | 25.0100 | 24.0000 | 24.0000 | -4.950% | 6 | 2,234 | +33.167% |
| 2026-07-09 | 25.4400 | 25.4400 | 25.2500 | 25.2500 | -15.861% | 15 | 2,234 | +26.574% |
| 2026-07-08 | 30.0800 | 30.0800 | 30.0100 | 30.0100 | +6.381% | 2 | 2,234 | +6.498% |
| 2026-07-07 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | +11.811% | 1 | 2,234 | +13.293% |
| 2026-07-06 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | -7.413% | 1 | 2,233 | +26.675% |
| 2026-07-02 | 25.7500 | 27.2500 | 25.7500 | 27.2500 | +7.073% | 14 | 2,233 | +17.284% |
| 2026-07-01 | 24.7000 | 25.4500 | 24.4000 | 25.4500 | +5.998% | 47 | 2,224 | +25.580% |
| 2026-06-30 | 24.5200 | 24.5600 | 24.0100 | 24.0100 | -16.078% | 5 | 2,220 | +33.111% |
| 2026-06-26 | 28.6100 | 28.6100 | 28.6100 | 28.6100 | -9.405% | 1 | 2,220 | +11.709% |
| 2026-06-24 | 31.4000 | 31.8300 | 31.4000 | 31.5800 | +3.068% | 23 | 2,219 | +1.203% |
| 2026-06-23 | 29.0000 | 30.6800 | 29.0000 | 30.6400 | +20.393% | 26 | 2,220 | +4.308% |
| 2026-06-22 | 24.0900 | 25.5400 | 23.8200 | 25.4500 | +0.752% | 86 | 2,140 | +25.580% |
| 2026-06-18 | 25.2600 | 25.2600 | 25.2600 | 25.2600 | -2.320% | 34 | 2,106 | +26.524% |
| 2026-06-17 | 25.3600 | 25.8600 | 25.3600 | 25.8600 | +5.422% | 1,544 | 3,366 | +23.589% |
| 2026-06-16 | 24.4700 | 24.5300 | 24.4700 | 24.5300 | +4.472% | 81 | 3,367 | +30.289% |
| 2026-06-15 | 23.6100 | 23.6100 | 22.6300 | 23.4800 | -15.600% | 4 | 3,364 | +36.116% |
| 2026-06-12 | 28.6900 | 28.7800 | 27.8200 | 27.8200 | -5.918% | 4 | 3,363 | +14.881% |
| 2026-06-11 | 31.6400 | 32.4000 | 29.4800 | 29.5700 | -12.177% | 10 | 3,364 | +8.083% |
| 2026-06-10 | 31.0000 | 33.6700 | 31.0000 | 33.6700 | +4.956% | 4 | 3,362 | -5.079% |
| 2026-06-09 | 28.1600 | 35.0000 | 28.1600 | 32.0800 | +19.124% | 7 | 3,365 | -0.374% |
| 2026-06-08 | 28.6000 | 28.6000 | 26.9300 | 26.9300 | -11.618% | 2 | 3,365 | +18.678% |
| 2026-06-05 | 25.3700 | 30.4700 | 25.3700 | 30.4700 | +29.991% | 6 | 3,365 | +4.890% |
| 2026-06-04 | 23.6000 | 23.6000 | 23.4400 | 23.4400 | -0.340% | 5 | 3,360 | +36.348% |
| 2026-06-03 | 23.0100 | 23.6000 | 23.0100 | 23.5200 | +4.209% | 10 | 3,356 | +35.884% |
| 2026-06-01 | 22.5800 | 22.6700 | 22.3500 | 22.5700 | +0.579% | 18 | 3,350 | +41.604% |
| 2026-05-29 | 22.7600 | 22.7600 | 22.4400 | 22.4400 | -2.857% | 4 | 3,346 | +42.424% |
| 2026-05-28 | 23.2300 | 23.2300 | 23.0600 | 23.1000 | -5.868% | 6 | 3,341 | +38.355% |
| 2026-05-27 | 24.5400 | 24.5400 | 24.5400 | 24.5400 | +0.863% | 4 | 3,337 | +30.236% |
| 2026-05-26 | 24.3300 | 24.3300 | 24.3300 | 24.3300 | -3.948% | 1 | 3,336 | +31.360% |
| 2026-05-22 | 25.0300 | 25.3300 | 25.0300 | 25.3300 | -3.247% | 27 | 3,336 | +26.174% |
| 2026-05-21 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | -9.786% | 3 | 3,333 | +22.078% |
| 2026-05-19 | 29.0200 | 29.0200 | 29.0200 | 29.0200 | -2.125% | 1 | 3,332 | +10.131% |
| 2026-05-15 | 29.5500 | 29.6500 | 29.5500 | 29.6500 | +9.815% | 3 | 3,332 | +7.791% |
| 2026-05-14 | 27.3500 | 27.3500 | 26.9600 | 27.0000 | -3.571% | 4 | 3,332 | +18.370% |
| 2026-05-13 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -5.020% | 10 | 3,333 | +14.143% |
| 2026-05-12 | 28.9500 | 30.7200 | 28.9500 | 29.4800 | +6.773% | 18 | 3,333 | +8.412% |
| 2026-05-11 | 27.6100 | 27.6100 | 27.6100 | 27.6100 | -2.404% | 2 | 3,333 | +15.755% |
| 2026-05-08 | 29.4300 | 29.4300 | 28.2900 | 28.2900 | -7.700% | 22 | 3,330 | +12.973% |
| 2026-05-07 | 29.9500 | 30.6500 | 29.8400 | 30.6500 | -0.873% | 23 | 3,321 | +4.274% |
| 2026-05-06 | 32.0000 | 32.0000 | 30.9200 | 30.9200 | -6.530% | 206 | 3,314 | +3.364% |
| 2026-05-05 | 33.4200 | 33.4200 | 33.0500 | 33.0800 | -4.338% | 17 | 3,321 | -3.386% |
| 2026-05-04 | 34.2400 | 35.4400 | 33.8900 | 34.5800 | +1.586% | 16 | 3,309 | -7.577% |
| 2026-05-01 | 34.6800 | 34.7900 | 33.7400 | 34.0400 | -5.497% | 31 | 3,308 | -6.110% |
| 2026-04-30 | 38.6000 | 38.6000 | 36.0200 | 36.0200 | -7.404% | 34 | 3,308 | -11.272% |
| 2026-04-29 | 38.2700 | 39.4600 | 38.2700 | 38.9000 | -3.808% | 703 | 3,306 | -17.841% |
| 2026-04-28 | 40.4400 | 40.4400 | 40.4400 | 40.4400 | +7.041% | 1 | 2,815 | -20.969% |
| 2026-04-27 | 37.9500 | 37.9500 | 37.6500 | 37.7800 | 0.000% | 509 | 2,814 | -15.405% |
| 2026-04-24 | 38.9000 | 38.9000 | 37.7800 | 37.7800 | -7.402% | 2 | 2,821 | -15.405% |
| 2026-04-23 | 41.0100 | 41.0100 | 40.8000 | 40.8000 | +4.401% | 2 | 2,819 | -21.667% |
| 2026-04-22 | 40.1000 | 40.2300 | 39.0800 | 39.0800 | -5.695% | 21 | 2,822 | -18.219% |
| 2026-04-21 | 41.7800 | 42.4700 | 41.4400 | 41.4400 | -0.337% | 7 | 2,821 | -22.876% |
| 2026-04-20 | 41.0800 | 42.2000 | 41.0800 | 41.5800 | +0.947% | 41 | 2,821 | -23.136% |
| 2026-04-17 | 41.3800 | 41.4000 | 40.8500 | 41.1900 | -7.770% | 230 | 2,808 | -22.408% |
| 2026-04-16 | 44.6600 | 44.6600 | 44.6600 | 44.6600 | +0.269% | 5 | 2,593 | -28.437% |
| 2026-04-15 | 46.6500 | 46.6500 | 44.5400 | 44.5400 | -5.715% | 32 | 2,593 | -28.244% |
| 2026-04-14 | 48.7500 | 48.7500 | 47.2400 | 47.2400 | -12.144% | 11 | 2,564 | -32.345% |
| 2026-04-13 | 53.7700 | 53.7700 | 53.7700 | 53.7700 | +0.411% | 1 | 2,560 | -40.562% |
| 2026-04-10 | 53.4300 | 53.5500 | 53.1900 | 53.5500 | -2.672% | 505 | 2,559 | -40.317% |
| 2026-04-09 | 55.4200 | 55.5300 | 55.0200 | 55.0200 | -6.269% | 11 | 2,056 | -41.912% |
| 2026-04-08 | 57.6600 | 58.7000 | 57.6600 | 58.7000 | -27.674% | 6 | 2,054 | -45.554% |
| 2026-03-31 | 81.0100 | 81.1600 | 81.0100 | 81.1600 | +15.959% | 2 | 2,050 | -60.621% |
| 2026-03-24 | 69.9900 | 69.9900 | 69.9900 | 69.9900 | -4.620% | 2 | 2,051 | -54.336% |
| 2026-03-20 | 73.3800 | 73.3800 | 73.3800 | 73.3800 | +20.197% | 3 | 2,051 | -56.446% |
| 2026-03-17 | 60.1500 | 61.3100 | 60.1500 | 61.0500 | -10.221% | 16 | 2,048 | -47.649% |
| 2026-03-13 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +8.401% | 1 | 2,036 | -53.000% |
| 2026-03-12 | 62.7200 | 62.7300 | 62.7200 | 62.7300 | +5.856% | 2,000 | 2,036 | -49.051% |
| 2026-03-10 | 59.7800 | 59.7800 | 59.2000 | 59.2600 | -9.678% | 26 | 44 | -46.068% |
| 2026-03-09 | 65.6100 | 65.6100 | 65.6100 | 65.6100 | +4.475% | 1 | 18 | -51.288% |
| 2026-03-06 | 64.2100 | 64.2100 | 62.8000 | 62.8000 | +5.193% | 9 | 19 | -49.108% |
| 2026-02-27 | 59.7000 | 59.7000 | 59.7000 | 59.7000 | +7.859% | 1 | 13 | -46.466% |
| 2026-02-25 | 55.3500 | 55.3500 | 55.3500 | 55.3500 | -11.198% | 1 | 11 | -42.258% |
| 2026-02-23 | 62.3300 | 62.3300 | 62.3300 | 62.3300 | +3.281% | 2 | 11 | -48.725% |
| 2026-02-20 | 57.6300 | 60.3500 | 57.6300 | 60.3500 | +1.839% | 11 | 10 | -47.042% |
| 2026-02-18 | 59.2600 | 59.2600 | 59.2600 | 59.2600 | 0.000% | 1 | 1 | -46.068% |