QQQ270319P00645000
QQQ Mar 19 2027 645.00 Put
optionOPRA
EODNov 5, 2026
36.79USD+101.368%(+18.52)345Vol3,082OI
QQQ270319P00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.63 | 37.42 | 22.63 | 36.79 | +101.368% | 345 | 2,129 | 0.000% |
| 2026-11-04 | 17.82 | 18.27 | 17.78 | 18.27 | -18.072% | 162 | 2,114 | +101.368% |
| 2026-11-03 | 22.16 | 22.62 | 22.11 | 22.30 | -4.086% | 28 | 2,110 | +64.978% |
| 2026-11-02 | 19.53 | 23.25 | 19.53 | 23.25 | +5.347% | 435 | 2,166 | +58.237% |
| 2026-10-30 | 19.94 | 24.04 | 19.08 | 22.07 | +42.387% | 37 | 2,149 | +66.697% |
| 2026-10-29 | 15.33 | 15.50 | 14.43 | 15.50 | +13.971% | 106 | 2,097 | +137.355% |
| 2026-10-28 | 14.18 | 14.18 | 13.60 | 13.60 | -13.870% | 21 | 2,108 | +170.515% |
| 2026-10-26 | 16.23 | 16.23 | 15.58 | 15.79 | -16.455% | 21 | 2,109 | +132.996% |
| 2026-10-23 | 19.15 | 19.15 | 18.66 | 18.90 | -2.073% | 134 | 2,060 | +94.656% |
| 2026-10-22 | 17.00 | 19.30 | 17.00 | 19.30 | +37.956% | 40 | 2,038 | +90.622% |
| 2026-10-21 | 13.77 | 13.99 | 13.77 | 13.99 | -6.671% | 2 | 2,040 | +162.974% |
| 2026-10-20 | 15.60 | 15.60 | 14.91 | 14.99 | 0.000% | 35 | 2,027 | +145.430% |
| 2026-10-19 | 14.87 | 15.11 | 14.87 | 14.99 | -13.851% | 14 | 2,016 | +145.430% |
| 2026-10-16 | 13.89 | 17.40 | 13.57 | 17.40 | +34.052% | 110 | 1,976 | +111.437% |
| 2026-10-15 | 15.03 | 15.03 | 12.98 | 12.98 | -4.277% | 18 | 1,967 | +183.436% |
| 2026-10-14 | 11.59 | 13.56 | 11.59 | 13.56 | +22.937% | 12 | 1,966 | +171.313% |
| 2026-10-13 | 11.21 | 11.23 | 10.87 | 11.03 | -0.720% | 151 | 1,854 | +233.545% |
| 2026-10-12 | 11.18 | 11.28 | 10.93 | 11.11 | +2.680% | 23 | 1,852 | +231.143% |
| 2026-10-09 | 10.92 | 11.01 | 10.72 | 10.82 | -7.679% | 26 | 1,851 | +240.018% |
| 2026-10-08 | 10.73 | 12.10 | 10.67 | 11.72 | +10.462% | 190 | 1,890 | +213.908% |
| 2026-10-07 | 11.04 | 11.04 | 10.48 | 10.61 | +5.050% | 45 | 1,894 | +246.748% |
| 2026-10-06 | 10.28 | 10.36 | 10.10 | 10.10 | -8.348% | 49 | 1,857 | +264.257% |
| 2026-10-05 | 11.65 | 11.65 | 11.01 | 11.02 | -14.574% | 328 | 1,677 | +233.848% |
| 2026-10-01 | 13.70 | 13.70 | 12.64 | 12.90 | -3.731% | 22 | 1,678 | +185.194% |
| 2026-09-29 | 13.40 | 13.40 | 13.40 | 13.40 | +0.828% | 1 | 1,678 | +174.552% |
| 2026-09-28 | 13.42 | 13.50 | 13.29 | 13.29 | +2.309% | 4 | 1,678 | +176.825% |
| 2026-09-24 | 12.97 | 12.99 | 12.97 | 12.99 | -0.915% | 2 | 1,679 | +183.218% |
| 2026-09-23 | 12.49 | 13.13 | 12.49 | 13.11 | +9.341% | 11 | 1,678 | +180.625% |
| 2026-09-22 | 12.25 | 12.44 | 11.99 | 11.99 | -6.547% | 1,602 | 2,051 | +206.839% |
| 2026-09-21 | 13.92 | 13.92 | 12.83 | 12.83 | -20.360% | 11 | 2,051 | +186.750% |
| 2026-09-18 | 16.45 | 16.62 | 16.11 | 16.11 | -2.364% | 12 | 2,051 | +128.367% |
| 2026-09-17 | 17.07 | 17.12 | 16.50 | 16.50 | -14.286% | 7 | 2,051 | +122.970% |
| 2026-09-16 | 18.28 | 19.25 | 18.28 | 19.25 | +0.208% | 3 | 2,051 | +91.117% |
| 2026-09-15 | 19.70 | 19.70 | 19.21 | 19.21 | +4.176% | 5 | 2,047 | +91.515% |
| 2026-09-14 | 18.60 | 18.62 | 18.44 | 18.44 | +4.122% | 5 | 2,043 | +99.512% |
| 2026-09-11 | 18.35 | 18.35 | 17.71 | 17.71 | -10.915% | 2 | 2,042 | +107.736% |
| 2026-09-10 | 20.15 | 20.15 | 19.33 | 19.88 | +9.351% | 109 | 1,943 | +85.060% |
| 2026-09-09 | 17.90 | 18.52 | 17.90 | 18.18 | +4.543% | 151 | 1,942 | +102.365% |
| 2026-09-08 | 17.39 | 17.39 | 17.39 | 17.39 | +3.697% | 5 | 1,943 | +111.558% |
| 2026-09-04 | 16.77 | 16.77 | 16.77 | 16.77 | -16.609% | 4 | 1,942 | +119.380% |
| 2026-09-01 | 20.11 | 20.11 | 20.11 | 20.11 | +11.722% | 2 | 1,945 | +82.944% |
| 2026-08-31 | 18.94 | 19.16 | 17.99 | 18.00 | -5.561% | 25 | 1,940 | +104.389% |
| 2026-08-28 | 19.05 | 19.07 | 19.03 | 19.06 | +2.144% | 97 | 1,940 | +93.022% |
| 2026-08-27 | 18.70 | 18.70 | 18.62 | 18.66 | -13.491% | 39 | 1,945 | +97.160% |
| 2026-08-21 | 22.29 | 22.29 | 21.39 | 21.57 | -6.704% | 488 | 1,555 | +70.561% |
| 2026-08-20 | 22.69 | 23.12 | 21.78 | 23.12 | +4.758% | 1,328 | 482 | +59.126% |
| 2026-08-19 | 22.02 | 22.07 | 22.01 | 22.07 | +0.822% | 135 | 482 | +66.697% |
| 2026-08-18 | 21.85 | 21.89 | 21.85 | 21.89 | +10.500% | 8 | 475 | +68.068% |
| 2026-08-17 | 19.81 | 19.81 | 19.81 | 19.81 | +1.746% | 1 | 474 | +85.714% |
| 2026-08-13 | 19.68 | 19.68 | 19.47 | 19.47 | -11.741% | 26 | 452 | +88.957% |
| 2026-08-11 | 22.05 | 22.11 | 22.05 | 22.06 | +0.091% | 26 | 451 | +66.772% |
| 2026-08-07 | 22.04 | 22.04 | 22.04 | 22.04 | -8.205% | 2 | 449 | +66.924% |
| 2026-08-05 | 23.74 | 24.01 | 23.74 | 24.01 | -13.509% | 2 | 451 | +53.228% |
| 2026-08-03 | 31.28 | 31.28 | 27.74 | 27.76 | -16.461% | 4 | 449 | +32.529% |
| 2026-07-30 | 36.22 | 36.22 | 33.23 | 33.23 | -13.351% | 8 | 449 | +10.713% |
| 2026-07-29 | 38.35 | 38.35 | 38.35 | 38.35 | +6.528% | 1 | 449 | -4.068% |
| 2026-07-28 | 39.50 | 39.50 | 36.00 | 36.00 | +2.623% | 13 | 449 | +2.194% |
| 2026-07-27 | 36.01 | 36.36 | 35.08 | 35.08 | +10.488% | 59 | 390 | +4.875% |
| 2026-07-20 | 31.75 | 31.75 | 31.75 | 31.75 | -6.891% | 1 | 390 | +15.874% |
| 2026-07-17 | 35.96 | 35.96 | 34.10 | 34.10 | +25.691% | 10 | 381 | +7.889% |
| 2026-07-10 | 27.13 | 27.13 | 27.13 | 27.13 | -20.463% | 5 | 378 | +35.606% |
| 2026-07-08 | 34.05 | 34.11 | 33.99 | 34.11 | +19.768% | 30 | 363 | +7.857% |
| 2026-07-01 | 28.48 | 28.48 | 28.48 | 28.48 | -3.030% | 1 | 364 | +29.178% |
| 2026-06-29 | 30.38 | 30.38 | 29.37 | 29.37 | -16.205% | 4 | 363 | +25.264% |
| 2026-06-24 | 35.36 | 35.65 | 34.99 | 35.05 | +32.015% | 226 | 205 | +4.964% |
| 2026-06-15 | 26.55 | 26.55 | 26.55 | 26.55 | -18.333% | 2 | 207 | +38.569% |
| 2026-06-12 | 32.41 | 32.51 | 32.41 | 32.51 | -3.417% | 2 | 206 | +13.165% |
| 2026-06-11 | 33.42 | 33.70 | 33.27 | 33.66 | -11.584% | 60 | 209 | +9.299% |
| 2026-06-10 | 38.04 | 38.07 | 38.04 | 38.07 | +42.371% | 2 | 207 | -3.362% |
| 2026-06-04 | 26.74 | 26.74 | 26.74 | 26.74 | +2.965% | 2 | 205 | +37.584% |
| 2026-06-03 | 25.97 | 25.97 | 25.97 | 25.97 | +1.129% | 36 | 169 | +41.663% |
| 2026-06-02 | 25.46 | 25.77 | 25.46 | 25.68 | +0.548% | 68 | 150 | +43.263% |
| 2026-05-29 | 25.54 | 25.54 | 25.54 | 25.54 | -6.172% | 10 | 140 | +44.049% |
| 2026-05-26 | 27.22 | 27.22 | 27.22 | 27.22 | -6.493% | 30 | 141 | +35.158% |
| 2026-05-22 | 29.11 | 29.11 | 29.11 | 29.11 | -10.071% | 16 | 125 | +26.383% |
| 2026-05-19 | 32.36 | 32.37 | 32.36 | 32.37 | +0.935% | 2 | 126 | +13.655% |
| 2026-05-18 | 32.04 | 32.07 | 32.04 | 32.07 | -0.866% | 2 | 126 | +14.718% |
| 2026-05-15 | 32.53 | 32.53 | 32.35 | 32.35 | +2.862% | 2 | 126 | +13.725% |
| 2026-05-13 | 31.45 | 31.45 | 31.45 | 31.45 | -2.782% | 1 | 126 | +16.979% |
| 2026-05-08 | 32.65 | 32.65 | 32.30 | 32.35 | -4.318% | 33 | 126 | +13.725% |
| 2026-05-07 | 33.84 | 33.84 | 33.81 | 33.81 | -2.509% | 2 | 96 | +8.814% |
| 2026-05-06 | 35.25 | 35.25 | 34.68 | 34.68 | -8.011% | 5 | 96 | +6.084% |
| 2026-05-05 | 37.70 | 37.70 | 37.70 | 37.70 | -3.802% | 1 | 95 | -2.414% |
| 2026-05-04 | 38.81 | 39.94 | 38.50 | 39.19 | -13.008% | 12 | 95 | -6.124% |
| 2026-04-28 | 45.20 | 45.24 | 45.05 | 45.05 | +5.950% | 50 | 90 | -18.335% |
| 2026-04-27 | 42.53 | 42.53 | 42.52 | 42.52 | -9.532% | 4 | 40 | -13.476% |
| 2026-04-20 | 47.16 | 47.97 | 46.81 | 47.00 | +0.793% | 41 | 49 | -21.723% |
| 2026-04-17 | 46.44 | 46.64 | 46.16 | 46.63 | -25.020% | 19 | 19 | -21.102% |
| 2026-02-25 | 62.03 | 62.19 | 62.03 | 62.19 | 0.000% | 2 | 0 | -40.843% |