QQQ270319P00640000
QQQ Mar 19 2027 640.00 Put
optionOPRA
EODNov 5, 2026
32.52USD+91.632%(+15.55)1,039Vol17,213OI
QQQ270319P00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 19.3100 | 35.1400 | 19.3100 | 32.5200 | +91.632% | 1,039 | 15,400 | 0.000% |
| 2026-11-04 | 19.2600 | 19.2600 | 15.9300 | 16.9700 | -19.535% | 1,390 | 14,681 | +91.632% |
| 2026-11-03 | 21.4000 | 21.4000 | 20.8200 | 21.0900 | +0.333% | 295 | 14,646 | +54.196% |
| 2026-11-02 | 18.4800 | 21.3600 | 17.4000 | 21.0200 | +1.742% | 199 | 14,606 | +54.710% |
| 2026-10-30 | 18.6000 | 23.1400 | 17.6000 | 20.6600 | +38.379% | 5,689 | 11,272 | +57.406% |
| 2026-10-29 | 14.6500 | 14.9300 | 13.5800 | 14.9300 | +11.668% | 1,132 | 11,222 | +117.816% |
| 2026-10-28 | 13.2400 | 13.4500 | 13.2400 | 13.3700 | -0.669% | 79 | 11,195 | +143.231% |
| 2026-10-27 | 14.2000 | 14.6500 | 13.3800 | 13.4600 | -11.389% | 215 | 11,203 | +141.605% |
| 2026-10-26 | 16.8400 | 16.8600 | 14.6000 | 15.1900 | -14.902% | 38 | 11,188 | +114.088% |
| 2026-10-23 | 18.4300 | 18.5300 | 16.8900 | 17.8500 | -1.761% | 821 | 11,349 | +82.185% |
| 2026-10-22 | 15.4100 | 18.1700 | 15.3700 | 18.1700 | +41.291% | 1,094 | 10,945 | +78.976% |
| 2026-10-21 | 13.5900 | 13.5900 | 12.7000 | 12.8600 | -8.859% | 8 | 10,945 | +152.877% |
| 2026-10-20 | 15.7100 | 15.7100 | 13.9800 | 14.1100 | +1.584% | 2,629 | 9,554 | +130.475% |
| 2026-10-19 | 13.8000 | 14.1900 | 13.6400 | 13.8900 | -14.206% | 37 | 9,536 | +134.125% |
| 2026-10-16 | 12.8000 | 16.3500 | 12.7100 | 16.1900 | +30.565% | 33 | 9,547 | +100.865% |
| 2026-10-15 | 14.9000 | 15.1000 | 12.4000 | 12.4000 | -1.431% | 132 | 9,401 | +162.258% |
| 2026-10-14 | 11.1000 | 12.9800 | 10.8800 | 12.5800 | +20.498% | 742 | 9,720 | +158.506% |
| 2026-10-13 | 10.5300 | 10.6200 | 10.2400 | 10.4400 | +0.096% | 34 | 9,717 | +211.494% |
| 2026-10-12 | 10.5500 | 10.7300 | 10.3300 | 10.4300 | +2.355% | 236 | 9,666 | +211.793% |
| 2026-10-09 | 10.7000 | 10.7000 | 10.0400 | 10.1900 | -8.855% | 44 | 9,647 | +219.136% |
| 2026-10-08 | 10.4400 | 11.4500 | 10.0200 | 11.1800 | +11.355% | 209 | 9,639 | +190.877% |
| 2026-10-07 | 10.6700 | 10.6700 | 9.9500 | 10.0400 | +4.692% | 39 | 9,636 | +223.904% |
| 2026-10-06 | 9.9000 | 9.9900 | 9.5900 | 9.5900 | -7.522% | 124 | 9,574 | +239.103% |
| 2026-10-05 | 10.7100 | 10.7200 | 10.3500 | 10.3700 | -7.411% | 103 | 9,513 | +213.597% |
| 2026-10-02 | 11.0500 | 11.2000 | 11.0500 | 11.2000 | -7.743% | 11 | 9,513 | +190.357% |
| 2026-10-01 | 12.2100 | 13.4000 | 12.1100 | 12.1400 | +3.056% | 33 | 9,503 | +167.875% |
| 2026-09-30 | 11.8300 | 12.0300 | 11.7200 | 11.7800 | -9.105% | 13 | 9,501 | +176.061% |
| 2026-09-29 | 12.6400 | 12.9600 | 12.4600 | 12.9600 | +1.727% | 5 | 9,498 | +150.926% |
| 2026-09-28 | 12.4300 | 12.7400 | 12.4300 | 12.7400 | +6.344% | 5 | 9,495 | +155.259% |
| 2026-09-25 | 12.1600 | 12.7000 | 11.8800 | 11.9800 | -3.543% | 20 | 9,501 | +171.452% |
| 2026-09-24 | 13.2100 | 13.3100 | 12.3100 | 12.4200 | -0.640% | 20 | 9,497 | +161.836% |
| 2026-09-23 | 11.9700 | 12.8000 | 11.9700 | 12.5000 | +8.413% | 13 | 9,497 | +160.160% |
| 2026-09-22 | 11.9500 | 11.9500 | 11.5100 | 11.5300 | -3.917% | 1,057 | 9,657 | +182.047% |
| 2026-09-21 | 12.9000 | 12.9000 | 12.0000 | 12.0000 | -18.312% | 4,388 | 11,686 | +171.000% |
| 2026-09-18 | 15.2700 | 15.6700 | 14.6900 | 14.6900 | -5.226% | 13 | 11,524 | +121.375% |
| 2026-09-17 | 16.1400 | 16.1400 | 15.5000 | 15.5000 | -19.689% | 267 | 11,667 | +109.806% |
| 2026-09-16 | 17.4400 | 19.3000 | 17.2000 | 19.3000 | +5.005% | 16 | 11,670 | +68.497% |
| 2026-09-15 | 17.7500 | 18.3800 | 17.7500 | 18.3800 | +3.258% | 115 | 11,565 | +76.931% |
| 2026-09-14 | 19.4000 | 19.6000 | 17.2500 | 17.8000 | +5.889% | 86 | 11,532 | +82.697% |
| 2026-09-11 | 17.2000 | 17.2000 | 16.3300 | 16.8100 | -10.011% | 10 | 11,529 | +93.456% |
| 2026-09-10 | 18.8900 | 19.0000 | 18.2600 | 18.6800 | +8.416% | 124 | 11,429 | +74.090% |
| 2026-09-09 | 17.2200 | 17.2300 | 17.2200 | 17.2300 | +4.742% | 4 | 11,425 | +88.741% |
| 2026-09-08 | 16.0300 | 16.7100 | 16.0300 | 16.4500 | +5.381% | 13 | 11,421 | +97.690% |
| 2026-09-04 | 15.8400 | 15.8400 | 15.6100 | 15.6100 | -3.523% | 4 | 11,421 | +108.328% |
| 2026-09-03 | 16.5500 | 16.5500 | 16.1800 | 16.1800 | -8.588% | 225 | 11,228 | +100.989% |
| 2026-09-02 | 18.4000 | 18.4000 | 17.7000 | 17.7000 | -4.890% | 22 | 11,139 | +83.729% |
| 2026-09-01 | 19.2700 | 19.2900 | 18.5000 | 18.6100 | +5.320% | 602 | 10,894 | +74.745% |
| 2026-08-31 | 17.8800 | 17.8800 | 17.5400 | 17.6700 | -2.859% | 16 | 10,888 | +84.041% |
| 2026-08-28 | 16.9900 | 18.1900 | 16.8100 | 18.1900 | +2.768% | 56 | 10,877 | +78.780% |
| 2026-08-27 | 18.5900 | 18.5900 | 17.7000 | 17.7000 | -12.376% | 11 | 10,880 | +83.729% |
| 2026-08-26 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -0.345% | 1 | 10,880 | +60.990% |
| 2026-08-25 | 20.2000 | 20.9300 | 20.2000 | 20.2700 | -4.432% | 465 | 10,797 | +60.434% |
| 2026-08-24 | 22.2000 | 22.2000 | 20.8000 | 21.2100 | +4.741% | 1,892 | 8,916 | +53.324% |
| 2026-08-21 | 21.3900 | 21.4000 | 20.0200 | 20.2500 | -5.945% | 5,501 | 3,443 | +60.593% |
| 2026-08-20 | 21.3000 | 21.5500 | 21.3000 | 21.5300 | +3.909% | 11 | 3,443 | +51.045% |
| 2026-08-19 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | -1.708% | 3 | 3,446 | +56.950% |
| 2026-08-18 | 21.0400 | 21.1900 | 20.8300 | 21.0800 | +10.598% | 16 | 3,449 | +54.269% |
| 2026-08-17 | 18.3000 | 19.0600 | 18.3000 | 19.0600 | +0.740% | 2 | 3,450 | +70.619% |
| 2026-08-14 | 18.8000 | 18.9200 | 18.6300 | 18.9200 | +1.014% | 4 | 3,454 | +71.882% |
| 2026-08-13 | 18.8400 | 18.8500 | 18.7300 | 18.7300 | -7.001% | 5 | 3,450 | +73.625% |
| 2026-08-12 | 19.9000 | 20.1400 | 19.9000 | 20.1400 | -4.459% | 11 | 3,460 | +61.470% |
| 2026-08-11 | 21.0000 | 21.0800 | 21.0000 | 21.0800 | +1.836% | 84 | 3,460 | +54.269% |
| 2026-08-10 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -6.250% | 10 | 3,450 | +57.101% |
| 2026-08-07 | 21.9100 | 22.0800 | 21.9100 | 22.0800 | -4.869% | 2 | 3,450 | +47.283% |
| 2026-08-06 | 23.2300 | 23.2800 | 23.2100 | 23.2100 | +3.662% | 6 | 3,444 | +40.112% |
| 2026-08-05 | 22.3700 | 22.4900 | 22.3700 | 22.3900 | +0.134% | 116 | 3,560 | +45.243% |
| 2026-08-04 | 24.6600 | 24.6600 | 22.2400 | 22.3600 | -16.474% | 507 | 3,055 | +45.438% |
| 2026-08-03 | 29.0000 | 29.0000 | 26.4500 | 26.7700 | -10.228% | 28 | 3,068 | +21.479% |
| 2026-07-31 | 30.1500 | 30.1500 | 29.8200 | 29.8200 | -6.432% | 12 | 3,058 | +9.054% |
| 2026-07-30 | 34.5000 | 34.5000 | 31.7300 | 31.8700 | -19.316% | 21 | 3,053 | +2.040% |
| 2026-07-29 | 35.6400 | 39.5000 | 35.6400 | 39.5000 | +14.162% | 11 | 3,052 | -17.671% |
| 2026-07-28 | 36.4100 | 36.6200 | 34.6000 | 34.6000 | +3.904% | 60 | 3,062 | -6.012% |
| 2026-07-27 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +3.448% | 1 | 3,062 | -2.342% |
| 2026-07-24 | 32.3200 | 32.3200 | 32.1900 | 32.1900 | -3.853% | 5 | 3,062 | +1.025% |
| 2026-07-23 | 32.2800 | 33.5600 | 32.2800 | 33.4800 | +14.501% | 463 | 2,611 | -2.867% |
| 2026-07-22 | 28.9900 | 29.2400 | 28.8000 | 29.2400 | -1.183% | 306 | 2,355 | +11.218% |
| 2026-07-20 | 29.8400 | 30.8300 | 29.4000 | 29.5900 | -7.560% | 370 | 2,333 | +9.902% |
| 2026-07-17 | 31.9400 | 32.0700 | 31.1700 | 32.0100 | +6.664% | 166 | 2,192 | +1.593% |
| 2026-07-16 | 27.9200 | 30.0100 | 27.9200 | 30.0100 | +3.554% | 4 | 2,189 | +8.364% |
| 2026-07-15 | 29.0700 | 29.1000 | 28.9000 | 28.9800 | +6.701% | 70 | 2,120 | +12.215% |
| 2026-07-14 | 27.5600 | 27.5600 | 26.9500 | 27.1600 | -6.345% | 328 | 1,799 | +19.735% |
| 2026-07-09 | 28.9800 | 29.0000 | 28.8300 | 29.0000 | -4.856% | 5 | 1,794 | +12.138% |
| 2026-07-08 | 32.9300 | 32.9300 | 30.4800 | 30.4800 | +6.573% | 172 | 1,771 | +6.693% |
| 2026-07-06 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -8.626% | 1 | 1,771 | +13.706% |
| 2026-07-02 | 28.9800 | 31.3000 | 28.9800 | 31.3000 | +18.158% | 11 | 1,771 | +3.898% |
| 2026-07-01 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | -0.787% | 10 | 1,761 | +22.763% |
| 2026-06-30 | 27.7400 | 27.7400 | 26.7000 | 26.7000 | -5.218% | 11 | 1,761 | +21.798% |
| 2026-06-29 | 29.9800 | 29.9800 | 28.1700 | 28.1700 | -13.589% | 2 | 1,762 | +15.442% |
| 2026-06-26 | 32.5300 | 32.6000 | 31.8400 | 32.6000 | -1.718% | 29 | 1,745 | -0.245% |
| 2026-06-24 | 32.3400 | 34.7300 | 32.3400 | 33.1700 | +0.121% | 187 | 1,590 | -1.960% |
| 2026-06-23 | 31.6600 | 33.1300 | 31.6600 | 33.1300 | +27.521% | 21 | 1,586 | -1.841% |
| 2026-06-22 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | -3.742% | 1 | 1,586 | +25.173% |
| 2026-06-18 | 27.3800 | 27.5000 | 26.9900 | 26.9900 | -11.334% | 59 | 1,582 | +20.489% |
| 2026-06-17 | 28.6100 | 30.4400 | 28.6100 | 30.4400 | +12.741% | 6 | 1,583 | +6.833% |
| 2026-06-16 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +5.428% | 10 | 1,582 | +20.444% |
| 2026-06-15 | 25.6100 | 25.6100 | 25.6100 | 25.6100 | -17.943% | 2 | 1,582 | +26.982% |
| 2026-06-12 | 31.3900 | 31.3900 | 31.1200 | 31.2100 | +0.354% | 4 | 1,583 | +4.197% |
| 2026-06-11 | 32.1500 | 32.2500 | 30.9100 | 31.1000 | -12.983% | 4 | 1,583 | +4.566% |
| 2026-06-10 | 33.5600 | 35.8000 | 33.5600 | 35.7400 | -3.353% | 4 | 1,580 | -9.010% |
| 2026-06-09 | 29.1100 | 39.2800 | 29.1100 | 36.9800 | +22.857% | 8 | 1,577 | -12.061% |
| 2026-06-08 | 30.7000 | 30.7000 | 30.1000 | 30.1000 | -10.149% | 11 | 1,577 | +8.040% |
| 2026-06-05 | 30.1000 | 33.9900 | 30.1000 | 33.5000 | +30.401% | 21 | 1,571 | -2.925% |
| 2026-06-04 | 26.6200 | 26.6200 | 25.6900 | 25.6900 | +2.473% | 5 | 1,571 | +26.586% |
| 2026-06-03 | 25.0700 | 25.0700 | 25.0700 | 25.0700 | +2.160% | 1 | 1,571 | +29.717% |
| 2026-06-02 | 24.7000 | 24.7000 | 24.5300 | 24.5400 | +0.082% | 272 | 1,576 | +32.518% |
| 2026-06-01 | 24.3700 | 24.7200 | 24.3700 | 24.5200 | -0.648% | 110 | 1,643 | +32.626% |
| 2026-05-29 | 24.8400 | 24.8700 | 24.5100 | 24.6800 | -4.341% | 118 | 1,535 | +31.767% |
| 2026-05-28 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -3.443% | 288 | 1,535 | +26.047% |
| 2026-05-27 | 26.7800 | 26.8800 | 26.7200 | 26.7200 | +1.985% | 10 | 1,531 | +21.707% |
| 2026-05-26 | 26.5500 | 26.5500 | 26.2000 | 26.2000 | -4.588% | 11 | 1,536 | +24.122% |
| 2026-05-22 | 28.0400 | 28.0400 | 27.4000 | 27.4600 | -3.310% | 8 | 1,537 | +18.427% |
| 2026-05-21 | 29.9900 | 30.0000 | 28.4000 | 28.4000 | -3.401% | 5 | 1,535 | +14.507% |
| 2026-05-20 | 30.5100 | 30.6300 | 29.4000 | 29.4000 | -10.530% | 207 | 1,686 | +10.612% |
| 2026-05-19 | 31.7300 | 32.8600 | 31.7300 | 32.8600 | +3.561% | 2 | 1,685 | -1.035% |
| 2026-05-18 | 30.4700 | 32.2000 | 30.4700 | 31.7300 | -0.220% | 134 | 1,815 | +2.490% |
| 2026-05-15 | 31.0000 | 31.8000 | 31.0000 | 31.8000 | +8.384% | 5 | 1,823 | +2.264% |
| 2026-05-14 | 29.3600 | 29.6900 | 29.2200 | 29.3400 | -3.455% | 112 | 1,823 | +10.838% |
| 2026-05-13 | 30.3900 | 30.3900 | 30.3900 | 30.3900 | -4.704% | 9 | 1,845 | +7.009% |
| 2026-05-12 | 31.4000 | 32.9700 | 31.4000 | 31.8900 | +5.701% | 304 | 1,845 | +1.976% |
| 2026-05-11 | 30.5300 | 30.5300 | 30.1700 | 30.1700 | -1.790% | 2 | 1,845 | +7.789% |
| 2026-05-08 | 31.7200 | 31.8700 | 30.6000 | 30.7200 | -8.299% | 114 | 1,568 | +5.859% |
| 2026-05-07 | 33.3700 | 33.5000 | 33.3700 | 33.5000 | -0.030% | 2 | 1,566 | -2.925% |
| 2026-05-06 | 34.3500 | 34.3500 | 33.5100 | 33.5100 | -7.046% | 12 | 1,565 | -2.954% |
| 2026-05-05 | 36.2400 | 36.2400 | 35.8900 | 36.0500 | -4.351% | 5 | 1,561 | -9.792% |
| 2026-05-04 | 37.0600 | 38.4500 | 37.0000 | 37.6900 | +1.263% | 9 | 1,559 | -13.717% |
| 2026-05-01 | 36.8000 | 37.5000 | 36.8000 | 37.2200 | -3.799% | 12 | 1,555 | -12.628% |
| 2026-04-30 | 41.7500 | 41.7500 | 38.6900 | 38.6900 | -8.034% | 41 | 1,555 | -15.947% |
| 2026-04-29 | 42.5000 | 42.5000 | 42.0700 | 42.0700 | -2.683% | 1,002 | 1,521 | -22.700% |
| 2026-04-28 | 42.3500 | 43.6900 | 42.3500 | 43.2300 | +6.478% | 80 | 520 | -24.774% |
| 2026-04-27 | 40.9300 | 40.9900 | 40.6000 | 40.6000 | -0.733% | 9 | 449 | -19.901% |
| 2026-04-24 | 41.7000 | 41.7000 | 40.8000 | 40.9000 | -13.163% | 24 | 454 | -20.489% |
| 2026-04-23 | 43.2100 | 47.1000 | 43.2100 | 47.1000 | +8.801% | 5 | 449 | -30.955% |
| 2026-04-22 | 43.3300 | 43.3300 | 43.2900 | 43.2900 | -3.800% | 2 | 447 | -24.879% |
| 2026-04-21 | 44.9200 | 46.1000 | 43.9300 | 45.0000 | -0.420% | 265 | 469 | -27.733% |
| 2026-04-20 | 45.2600 | 46.2800 | 44.9100 | 45.1900 | +1.596% | 18 | 469 | -28.037% |
| 2026-04-17 | 45.0000 | 45.0000 | 44.3800 | 44.4800 | -5.882% | 25 | 468 | -26.888% |
| 2026-04-16 | 47.2500 | 47.8300 | 47.2500 | 47.2600 | -2.557% | 6 | 460 | -31.189% |
| 2026-04-15 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -4.883% | 40 | 455 | -32.948% |
| 2026-04-14 | 51.3400 | 51.3400 | 50.9900 | 50.9900 | -12.433% | 4 | 415 | -36.223% |
| 2026-04-10 | 58.4800 | 58.4800 | 58.2300 | 58.2300 | -2.167% | 2 | 414 | -44.152% |
| 2026-04-09 | 62.1600 | 62.1600 | 59.0900 | 59.5200 | -16.918% | 54 | 413 | -45.363% |
| 2026-04-06 | 71.5000 | 73.9300 | 71.5000 | 71.6400 | -9.807% | 212 | 387 | -54.606% |
| 2026-03-20 | 79.4300 | 79.4300 | 79.4300 | 79.4300 | +8.083% | 2 | 210 | -59.058% |
| 2026-03-19 | 72.2200 | 73.4900 | 72.1700 | 73.4900 | +11.096% | 70 | 212 | -55.749% |
| 2026-03-17 | 66.1500 | 66.1500 | 66.1500 | 66.1500 | -1.195% | 10 | 142 | -50.839% |
| 2026-03-16 | 67.1800 | 68.0500 | 66.4600 | 66.9500 | -0.490% | 198 | 132 | -51.426% |
| 2026-03-06 | 67.2800 | 67.2800 | 67.2800 | 67.2800 | +9.577% | 1 | 3 | -51.665% |
| 2026-03-04 | 61.4000 | 61.4000 | 61.4000 | 61.4000 | -1.555% | 1 | 2 | -47.036% |
| 2026-03-02 | 62.3700 | 62.3700 | 62.3700 | 62.3700 | -3.467% | 1 | 1 | -47.860% |
| 2026-02-18 | 64.6200 | 64.6200 | 64.6100 | 64.6100 | -9.535% | 2 | 1 | -49.667% |
| 2026-02-17 | 71.1300 | 71.4200 | 71.1300 | 71.4200 | 0.000% | 2 | 0 | -54.467% |