QQQ270319P00635000
QQQ Mar 19 2027 635.00 Put
optionOPRA
EODNov 5, 2026
32.06USD+95.488%(+15.66)2,303Vol8,921OI
QQQ270319P00635000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.1400 | 32.7000 | 21.1400 | 32.0600 | +95.488% | 2,303 | 7,802 | 0.000% |
| 2026-11-04 | 17.1300 | 17.1500 | 14.9700 | 16.4000 | -18.530% | 131 | 7,771 | +95.488% |
| 2026-11-03 | 20.3000 | 20.6100 | 19.6100 | 20.1300 | -4.642% | 86 | 7,798 | +59.265% |
| 2026-11-02 | 16.5700 | 21.1100 | 16.5700 | 21.1100 | +4.453% | 136 | 7,742 | +51.871% |
| 2026-10-30 | 17.9300 | 21.9700 | 16.8500 | 20.2100 | +31.919% | 138 | 7,717 | +58.634% |
| 2026-10-29 | 13.9200 | 15.3200 | 12.8300 | 15.3200 | +27.773% | 110 | 7,650 | +109.269% |
| 2026-10-28 | 12.6000 | 12.8100 | 11.9900 | 11.9900 | -4.080% | 10 | 7,643 | +167.389% |
| 2026-10-27 | 13.7500 | 13.7500 | 12.5000 | 12.5000 | -14.207% | 11 | 7,644 | +156.480% |
| 2026-10-26 | 16.3300 | 16.3300 | 14.1400 | 14.5700 | -14.294% | 32 | 7,638 | +120.041% |
| 2026-10-23 | 17.1600 | 17.4900 | 16.0200 | 17.0000 | +1.553% | 194 | 7,561 | +88.588% |
| 2026-10-22 | 16.1800 | 17.3800 | 15.8100 | 16.7400 | +33.493% | 55 | 7,541 | +91.517% |
| 2026-10-21 | 13.1800 | 13.1800 | 12.5400 | 12.5400 | -6.138% | 2 | 7,541 | +155.662% |
| 2026-10-20 | 13.6500 | 13.6500 | 13.3600 | 13.3600 | +4.867% | 16 | 7,531 | +139.970% |
| 2026-10-19 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -18.646% | 21 | 7,552 | +151.648% |
| 2026-10-16 | 12.2400 | 15.8000 | 12.2400 | 15.6600 | +29.315% | 19 | 7,547 | +104.725% |
| 2026-10-15 | 13.6700 | 14.1900 | 12.1100 | 12.1100 | +3.682% | 315 | 7,573 | +164.740% |
| 2026-10-14 | 10.4500 | 12.0500 | 10.4500 | 11.6800 | +18.820% | 4 | 7,570 | +174.486% |
| 2026-10-13 | 10.0000 | 10.0700 | 9.7100 | 9.8300 | -1.107% | 24 | 7,571 | +226.144% |
| 2026-10-12 | 9.8400 | 10.1700 | 9.7400 | 9.9400 | +3.434% | 31 | 7,567 | +222.535% |
| 2026-10-09 | 10.0200 | 10.0200 | 9.4800 | 9.6100 | -8.996% | 34 | 7,559 | +233.611% |
| 2026-10-08 | 10.0500 | 10.9100 | 9.5100 | 10.5600 | +10.460% | 18 | 7,559 | +203.598% |
| 2026-10-07 | 9.5100 | 9.6500 | 9.4700 | 9.5600 | +2.575% | 28 | 7,565 | +235.356% |
| 2026-10-06 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -5.668% | 11 | 7,554 | +243.991% |
| 2026-10-05 | 10.5000 | 10.5000 | 9.8800 | 9.8800 | -11.071% | 125 | 7,553 | +224.494% |
| 2026-10-02 | 10.5000 | 11.1100 | 10.5000 | 11.1100 | -3.726% | 783 | 7,357 | +188.569% |
| 2026-10-01 | 11.7700 | 11.9200 | 11.4400 | 11.5400 | +2.852% | 18 | 7,361 | +177.816% |
| 2026-09-30 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -8.408% | 1 | 7,361 | +185.740% |
| 2026-09-28 | 12.4300 | 12.4300 | 12.2500 | 12.2500 | +7.362% | 4 | 7,360 | +161.714% |
| 2026-09-25 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -5.702% | 1 | 7,359 | +180.982% |
| 2026-09-24 | 12.7200 | 12.7200 | 12.1000 | 12.1000 | +0.498% | 4 | 7,360 | +164.959% |
| 2026-09-23 | 11.2900 | 12.2000 | 11.2300 | 12.0400 | +12.104% | 9 | 7,360 | +166.279% |
| 2026-09-22 | 11.0000 | 11.0000 | 10.7400 | 10.7400 | -7.890% | 4 | 7,360 | +198.510% |
| 2026-09-21 | 12.3900 | 12.3900 | 11.6600 | 11.6600 | -21.269% | 7 | 7,356 | +174.957% |
| 2026-09-18 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -1.267% | 1 | 7,355 | +116.475% |
| 2026-09-17 | 15.1400 | 15.2500 | 15.0000 | 15.0000 | -8.313% | 37 | 7,331 | +113.733% |
| 2026-09-16 | 16.5000 | 16.5000 | 16.2400 | 16.3600 | -5.159% | 503 | 7,331 | +95.966% |
| 2026-09-15 | 17.0300 | 17.4900 | 16.8100 | 17.2500 | +5.505% | 43 | 7,325 | +85.855% |
| 2026-09-14 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +4.074% | 1 | 7,325 | +96.086% |
| 2026-09-11 | 15.5200 | 15.7800 | 15.5200 | 15.7100 | -11.543% | 10 | 7,317 | +104.074% |
| 2026-09-10 | 18.2100 | 18.3000 | 17.5600 | 17.7600 | +8.890% | 1,064 | 6,344 | +80.518% |
| 2026-09-09 | 16.7600 | 16.7600 | 16.3100 | 16.3100 | +3.952% | 4 | 6,344 | +96.567% |
| 2026-09-08 | 15.8600 | 15.8600 | 15.6900 | 15.6900 | +6.014% | 3 | 6,344 | +104.334% |
| 2026-09-04 | 15.1000 | 15.1000 | 14.8000 | 14.8000 | -2.887% | 20 | 6,344 | +116.622% |
| 2026-09-03 | 16.3000 | 16.3000 | 15.2400 | 15.2400 | -16.402% | 19 | 6,330 | +110.367% |
| 2026-09-02 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | +3.286% | 1 | 6,329 | +75.864% |
| 2026-09-01 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +6.133% | 1 | 6,329 | +81.643% |
| 2026-08-31 | 16.9900 | 17.0400 | 16.6300 | 16.6300 | -2.749% | 13 | 6,324 | +92.784% |
| 2026-08-28 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -0.292% | 1 | 6,324 | +87.485% |
| 2026-08-27 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -8.777% | 10 | 6,324 | +86.939% |
| 2026-08-26 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -7.888% | 3,000 | 3,324 | +70.532% |
| 2026-08-24 | 20.9000 | 20.9000 | 20.1500 | 20.4100 | +4.882% | 2,506 | 959 | +57.080% |
| 2026-08-21 | 20.1700 | 20.1700 | 19.4600 | 19.4600 | -2.700% | 3 | 959 | +64.748% |
| 2026-08-20 | 19.9900 | 20.0000 | 19.9900 | 20.0000 | +0.604% | 6 | 963 | +60.300% |
| 2026-08-18 | 19.8600 | 19.8800 | 19.8600 | 19.8800 | +12.000% | 8 | 960 | +61.268% |
| 2026-08-17 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -1.934% | 1 | 960 | +80.620% |
| 2026-08-14 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +1.230% | 4 | 963 | +77.127% |
| 2026-08-13 | 17.8600 | 17.9100 | 17.7500 | 17.8800 | -6.092% | 93 | 981 | +79.306% |
| 2026-08-12 | 18.8000 | 19.0400 | 18.8000 | 19.0400 | -5.085% | 506 | 554 | +68.382% |
| 2026-08-11 | 20.2300 | 20.2300 | 19.9500 | 20.0600 | +0.300% | 24 | 553 | +59.821% |
| 2026-08-07 | 20.9000 | 20.9000 | 20.0000 | 20.0000 | -6.803% | 14 | 549 | +60.300% |
| 2026-08-05 | 20.9000 | 21.4600 | 20.9000 | 21.4600 | -2.009% | 3 | 549 | +49.394% |
| 2026-08-04 | 22.9600 | 22.9600 | 21.9000 | 21.9000 | -26.927% | 10 | 547 | +46.393% |
| 2026-07-30 | 32.0000 | 32.0000 | 29.9700 | 29.9700 | -11.853% | 3 | 546 | +6.974% |
| 2026-07-29 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +3.155% | 1 | 546 | -5.706% |
| 2026-07-28 | 35.4600 | 35.4600 | 32.9600 | 32.9600 | +0.795% | 2 | 544 | -2.731% |
| 2026-07-24 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +19.126% | 1 | 544 | -1.957% |
| 2026-07-22 | 28.2300 | 28.2300 | 27.4500 | 27.4500 | -3.277% | 4 | 548 | +16.794% |
| 2026-07-20 | 29.1600 | 29.5400 | 28.3800 | 28.3800 | -7.164% | 213 | 400 | +12.967% |
| 2026-07-17 | 30.7600 | 30.7600 | 30.5700 | 30.5700 | +17.532% | 5 | 396 | +4.874% |
| 2026-07-14 | 26.0000 | 26.0100 | 26.0000 | 26.0100 | -16.874% | 2 | 395 | +23.260% |
| 2026-07-08 | 31.3600 | 31.3600 | 31.2800 | 31.2900 | +4.265% | 32 | 379 | +2.461% |
| 2026-07-07 | 30.0100 | 30.0100 | 30.0100 | 30.0100 | +10.902% | 1 | 379 | +6.831% |
| 2026-06-29 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | -16.584% | 1 | 378 | +18.477% |
| 2026-06-24 | 30.0000 | 33.4300 | 30.0000 | 32.4400 | +28.171% | 282 | 135 | -1.171% |
| 2026-06-22 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | -3.175% | 2 | 133 | +26.669% |
| 2026-06-18 | 26.1400 | 26.1400 | 26.1400 | 26.1400 | +11.187% | 3 | 133 | +22.647% |
| 2026-06-15 | 23.5100 | 23.5100 | 23.5100 | 23.5100 | -22.178% | 1 | 134 | +36.368% |
| 2026-06-12 | 29.8800 | 30.2100 | 29.8800 | 30.2100 | -3.513% | 3 | 132 | +6.124% |
| 2026-06-11 | 31.2900 | 31.3100 | 31.2900 | 31.3100 | -8.316% | 4 | 132 | +2.395% |
| 2026-06-10 | 34.3300 | 34.3300 | 34.1500 | 34.1500 | -6.745% | 2 | 132 | -6.120% |
| 2026-06-09 | 28.6900 | 36.6200 | 28.6600 | 36.6200 | +30.786% | 3 | 131 | -12.452% |
| 2026-06-08 | 28.7400 | 28.7400 | 28.0000 | 28.0000 | -4.729% | 2 | 130 | +14.500% |
| 2026-06-05 | 29.6700 | 29.6700 | 29.3900 | 29.3900 | +20.797% | 16 | 114 | +9.085% |
| 2026-06-03 | 24.3300 | 24.3300 | 24.3300 | 24.3300 | +2.227% | 1 | 114 | +31.771% |
| 2026-06-02 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +0.805% | 7 | 107 | +34.706% |
| 2026-06-01 | 23.5200 | 23.6100 | 23.5200 | 23.6100 | -6.310% | 9 | 105 | +35.790% |
| 2026-05-27 | 25.7300 | 25.8300 | 25.2000 | 25.2000 | -0.395% | 16 | 103 | +27.222% |
| 2026-05-26 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -4.167% | 1 | 103 | +26.719% |
| 2026-05-22 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -11.290% | 1 | 102 | +21.439% |
| 2026-05-19 | 29.8900 | 30.0000 | 29.7600 | 29.7600 | +0.507% | 6 | 102 | +7.728% |
| 2026-05-18 | 29.6100 | 29.6100 | 29.6100 | 29.6100 | -1.300% | 3 | 99 | +8.274% |
| 2026-05-15 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -0.794% | 1 | 98 | +6.867% |
| 2026-05-13 | 30.0800 | 30.2400 | 30.0800 | 30.2400 | -3.263% | 10 | 98 | +6.019% |
| 2026-05-12 | 31.2600 | 31.2600 | 31.2600 | 31.2600 | +5.930% | 1 | 92 | +2.559% |
| 2026-05-08 | 30.1000 | 30.1000 | 29.3800 | 29.5100 | -14.215% | 84 | 92 | +8.641% |
| 2026-05-05 | 34.8000 | 34.8000 | 34.4000 | 34.4000 | -4.683% | 3 | 52 | -6.802% |
| 2026-05-04 | 36.6000 | 37.1700 | 35.9800 | 36.0900 | +1.263% | 11 | 53 | -11.167% |
| 2026-05-01 | 35.5400 | 35.6400 | 35.5200 | 35.6400 | -8.592% | 6 | 48 | -10.045% |
| 2026-04-27 | 39.2200 | 39.2200 | 38.9900 | 38.9900 | -5.616% | 4 | 48 | -17.774% |
| 2026-04-22 | 41.3100 | 41.3100 | 41.3100 | 41.3100 | -5.426% | 2 | 51 | -22.392% |
| 2026-04-21 | 43.2700 | 43.6800 | 43.2700 | 43.6800 | +0.784% | 2 | 50 | -26.603% |
| 2026-04-20 | 42.9000 | 44.0000 | 42.9000 | 43.3400 | +0.932% | 16 | 50 | -26.027% |
| 2026-04-17 | 42.8000 | 42.9400 | 42.5800 | 42.9400 | -5.252% | 15 | 39 | -25.338% |
| 2026-04-16 | 46.4800 | 46.7800 | 45.1000 | 45.3200 | -3.554% | 28 | 27 | -29.259% |
| 2026-04-15 | 47.8500 | 47.8500 | 46.9900 | 46.9900 | -3.768% | 6 | 7 | -31.773% |
| 2026-04-14 | 48.8300 | 48.8300 | 48.8300 | 48.8300 | -11.234% | 2 | 4 | -34.344% |
| 2026-04-13 | 55.0100 | 55.0100 | 55.0100 | 55.0100 | -9.404% | 2 | 4 | -41.720% |
| 2026-04-08 | 60.7200 | 60.7200 | 60.7200 | 60.7200 | 0.000% | 2 | 2 | -47.200% |