QQQ270319P00655000
QQQ Mar 19 2027 655.00 Put
optionOPRA
EODNov 5, 2026
36.42USD+80.119%(+16.20)499Vol6,683OI
QQQ270319P00655000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.13 | 40.02 | 27.13 | 36.42 | +80.119% | 499 | 6,255 | 0.000% |
| 2026-11-04 | 20.01 | 20.27 | 19.96 | 20.22 | -20.394% | 16 | 6,268 | +80.119% |
| 2026-11-03 | 24.71 | 25.41 | 24.71 | 25.40 | +0.914% | 32 | 6,241 | +43.386% |
| 2026-11-02 | 21.99 | 25.59 | 20.87 | 25.17 | +1.329% | 200 | 6,218 | +44.696% |
| 2026-10-30 | 21.67 | 26.41 | 21.44 | 24.84 | +41.619% | 43 | 6,211 | +46.618% |
| 2026-10-29 | 17.15 | 17.54 | 16.50 | 17.54 | +12.725% | 12 | 6,216 | +107.640% |
| 2026-10-28 | 15.89 | 16.15 | 15.56 | 15.56 | -4.364% | 1,182 | 6,498 | +134.062% |
| 2026-10-27 | 17.00 | 17.00 | 16.22 | 16.27 | -7.293% | 55 | 6,521 | +123.848% |
| 2026-10-26 | 19.50 | 19.50 | 17.26 | 17.55 | -15.340% | 617 | 6,454 | +107.521% |
| 2026-10-23 | 21.75 | 21.75 | 20.37 | 20.73 | -1.660% | 1,831 | 5,968 | +75.687% |
| 2026-10-22 | 20.01 | 21.44 | 19.12 | 21.08 | +39.234% | 90 | 5,933 | +72.770% |
| 2026-10-21 | 16.10 | 16.10 | 15.14 | 15.14 | -10.255% | 4 | 5,941 | +140.555% |
| 2026-10-20 | 16.32 | 16.87 | 16.32 | 16.87 | +6.167% | 207 | 6,098 | +115.886% |
| 2026-10-19 | 16.19 | 16.39 | 15.33 | 15.89 | -17.583% | 8 | 6,100 | +129.201% |
| 2026-10-16 | 15.31 | 19.55 | 15.31 | 19.28 | +32.691% | 272 | 6,094 | +88.900% |
| 2026-10-15 | 17.07 | 17.17 | 14.50 | 14.53 | -5.033% | 90 | 6,070 | +150.654% |
| 2026-10-14 | 13.99 | 15.30 | 13.99 | 15.30 | +24.390% | 9 | 6,065 | +138.039% |
| 2026-10-13 | 12.41 | 12.60 | 12.14 | 12.30 | -1.284% | 24 | 6,066 | +196.098% |
| 2026-10-12 | 12.45 | 12.64 | 12.16 | 12.46 | +3.574% | 26 | 6,067 | +192.295% |
| 2026-10-09 | 12.24 | 12.32 | 11.90 | 12.03 | -7.957% | 27 | 6,062 | +202.743% |
| 2026-10-08 | 12.10 | 13.48 | 12.07 | 13.07 | +10.482% | 20 | 6,061 | +178.653% |
| 2026-10-07 | 12.25 | 12.25 | 11.73 | 11.83 | +2.602% | 55 | 6,056 | +207.861% |
| 2026-10-06 | 11.51 | 11.53 | 11.09 | 11.53 | -5.646% | 173 | 5,910 | +215.872% |
| 2026-10-05 | 12.64 | 12.70 | 12.22 | 12.22 | -9.815% | 4,051 | 7,177 | +198.036% |
| 2026-10-02 | 13.05 | 13.55 | 13.05 | 13.55 | -5.377% | 2 | 7,177 | +168.782% |
| 2026-10-01 | 14.14 | 14.71 | 14.14 | 14.32 | +4.755% | 20 | 7,176 | +154.330% |
| 2026-09-30 | 13.78 | 13.78 | 13.67 | 13.67 | -8.806% | 3 | 7,173 | +166.423% |
| 2026-09-29 | 14.99 | 14.99 | 14.99 | 14.99 | +0.201% | 1 | 7,173 | +142.962% |
| 2026-09-28 | 14.73 | 15.20 | 14.73 | 14.96 | +6.553% | 12 | 7,165 | +143.449% |
| 2026-09-25 | 14.09 | 14.09 | 14.04 | 14.04 | -11.364% | 5 | 7,162 | +159.402% |
| 2026-09-24 | 15.40 | 15.84 | 15.40 | 15.84 | +6.595% | 3 | 7,162 | +129.924% |
| 2026-09-23 | 13.93 | 14.86 | 13.91 | 14.86 | +7.681% | 44 | 7,155 | +145.087% |
| 2026-09-22 | 13.54 | 13.80 | 13.53 | 13.80 | -5.024% | 15 | 7,155 | +163.913% |
| 2026-09-21 | 15.65 | 15.65 | 14.51 | 14.53 | -21.247% | 42 | 7,122 | +150.654% |
| 2026-09-18 | 18.45 | 18.45 | 18.45 | 18.45 | -0.593% | 1 | 7,130 | +97.398% |
| 2026-09-17 | 18.84 | 18.84 | 18.56 | 18.56 | -15.751% | 22 | 7,131 | +96.228% |
| 2026-09-16 | 20.07 | 22.03 | 20.07 | 22.03 | +2.180% | 280 | 6,861 | +65.320% |
| 2026-09-15 | 20.81 | 21.56 | 20.81 | 21.56 | +4.609% | 5 | 6,861 | +68.924% |
| 2026-09-14 | 20.34 | 20.61 | 20.34 | 20.61 | +4.196% | 2 | 6,862 | +76.710% |
| 2026-09-11 | 19.84 | 20.28 | 19.37 | 19.78 | -8.764% | 727 | 6,323 | +84.125% |
| 2026-09-10 | 22.08 | 22.34 | 21.60 | 21.68 | +7.327% | 511 | 5,871 | +67.989% |
| 2026-09-09 | 20.34 | 20.41 | 20.11 | 20.20 | +3.378% | 598 | 5,349 | +80.297% |
| 2026-09-08 | 19.54 | 19.54 | 19.54 | 19.54 | +3.113% | 1 | 5,349 | +86.387% |
| 2026-09-04 | 18.95 | 18.95 | 18.95 | 18.95 | -11.407% | 1 | 5,349 | +92.190% |
| 2026-09-02 | 21.39 | 21.39 | 21.39 | 21.39 | -4.167% | 2,000 | 5,264 | +70.266% |
| 2026-09-01 | 21.86 | 22.32 | 21.74 | 22.32 | +7.878% | 2,013 | 5,334 | +63.172% |
| 2026-08-31 | 21.00 | 21.00 | 20.60 | 20.69 | -0.145% | 10 | 5,331 | +76.027% |
| 2026-08-27 | 21.89 | 21.89 | 20.72 | 20.72 | -13.414% | 15 | 5,332 | +75.772% |
| 2026-08-25 | 23.96 | 23.96 | 23.93 | 23.93 | -2.486% | 4 | 5,366 | +52.194% |
| 2026-08-24 | 24.54 | 24.54 | 24.54 | 24.54 | +2.764% | 1 | 5,365 | +48.411% |
| 2026-08-21 | 24.63 | 24.83 | 23.88 | 23.88 | -6.243% | 297 | 5,139 | +52.513% |
| 2026-08-20 | 25.16 | 25.48 | 23.99 | 25.47 | +6.081% | 1,454 | 4,365 | +42.992% |
| 2026-08-19 | 24.01 | 24.01 | 24.01 | 24.01 | -0.083% | 1 | 4,365 | +51.687% |
| 2026-08-18 | 24.03 | 24.03 | 24.03 | 24.03 | +7.517% | 4 | 4,361 | +51.561% |
| 2026-08-14 | 22.37 | 22.41 | 22.35 | 22.35 | +3.424% | 377 | 4,248 | +62.953% |
| 2026-08-13 | 21.61 | 21.61 | 21.61 | 21.61 | -4.126% | 1 | 4,248 | +68.533% |
| 2026-08-12 | 22.54 | 22.54 | 22.54 | 22.54 | -7.281% | 1 | 4,248 | +61.579% |
| 2026-08-11 | 24.31 | 24.40 | 24.31 | 24.31 | +0.124% | 50 | 4,224 | +49.815% |
| 2026-08-10 | 24.35 | 24.35 | 23.96 | 24.28 | -2.763% | 177 | 4,239 | +50.000% |
| 2026-08-07 | 24.97 | 24.97 | 24.97 | 24.97 | -6.269% | 1 | 4,238 | +45.855% |
| 2026-08-06 | 26.64 | 26.64 | 26.64 | 26.64 | -2.525% | 2 | 4,236 | +36.712% |
| 2026-08-04 | 27.31 | 27.33 | 27.31 | 27.33 | -10.393% | 14 | 4,233 | +33.260% |
| 2026-08-03 | 30.54 | 30.54 | 30.50 | 30.50 | -13.401% | 5 | 4,232 | +19.410% |
| 2026-07-31 | 35.22 | 35.22 | 35.22 | 35.22 | -7.120% | 2 | 4,230 | +3.407% |
| 2026-07-30 | 37.92 | 37.92 | 37.92 | 37.92 | -11.277% | 5 | 4,225 | -3.956% |
| 2026-07-29 | 41.02 | 42.74 | 41.02 | 42.74 | +3.437% | 2 | 4,226 | -14.787% |
| 2026-07-28 | 41.32 | 41.32 | 41.32 | 41.32 | +4.980% | 1 | 4,227 | -11.859% |
| 2026-07-27 | 39.90 | 39.94 | 38.97 | 39.36 | +4.017% | 13 | 4,225 | -7.470% |
| 2026-07-24 | 37.84 | 37.84 | 37.84 | 37.84 | +5.994% | 1 | 4,224 | -3.753% |
| 2026-07-20 | 35.70 | 35.70 | 35.70 | 35.70 | -2.698% | 1 | 4,224 | +2.017% |
| 2026-07-17 | 38.22 | 39.68 | 35.17 | 36.69 | -0.757% | 9 | 4,221 | -0.736% |
| 2026-07-08 | 35.03 | 37.00 | 35.03 | 36.97 | +4.553% | 7 | 4,221 | -1.488% |
| 2026-07-02 | 34.50 | 35.70 | 34.50 | 35.36 | +14.545% | 813 | 3,672 | +2.998% |
| 2026-07-01 | 31.00 | 31.48 | 29.75 | 30.87 | +2.050% | 1,508 | 2,638 | +17.979% |
| 2026-06-30 | 30.21 | 30.27 | 30.15 | 30.25 | -4.844% | 67 | 2,619 | +20.397% |
| 2026-06-29 | 31.79 | 31.79 | 31.79 | 31.79 | -11.866% | 1 | 2,618 | +14.564% |
| 2026-06-26 | 36.25 | 36.25 | 36.06 | 36.07 | -4.703% | 2,001 | 668 | +0.970% |
| 2026-06-24 | 36.30 | 37.85 | 35.92 | 37.85 | +2.436% | 77 | 666 | -3.778% |
| 2026-06-23 | 36.95 | 36.95 | 36.95 | 36.95 | +21.346% | 4 | 666 | -1.434% |
| 2026-06-18 | 30.46 | 30.60 | 30.45 | 30.45 | -10.782% | 26 | 666 | +19.606% |
| 2026-06-17 | 31.40 | 34.21 | 31.13 | 34.13 | -3.177% | 114 | 673 | +6.710% |
| 2026-06-12 | 35.42 | 35.42 | 35.25 | 35.25 | -15.040% | 43 | 653 | +3.319% |
| 2026-06-10 | 36.88 | 41.49 | 36.88 | 41.49 | +10.552% | 4 | 654 | -12.220% |
| 2026-06-09 | 37.53 | 37.53 | 37.53 | 37.53 | +27.436% | 5 | 654 | -2.958% |
| 2026-06-04 | 29.39 | 29.45 | 29.33 | 29.45 | +3.551% | 42 | 654 | +23.667% |
| 2026-06-03 | 28.11 | 28.49 | 28.09 | 28.44 | +2.450% | 91 | 719 | +28.059% |
| 2026-06-02 | 27.76 | 27.76 | 27.76 | 27.76 | -0.359% | 6 | 725 | +31.196% |
| 2026-06-01 | 27.72 | 27.86 | 27.72 | 27.86 | +0.796% | 6 | 728 | +30.725% |
| 2026-05-29 | 27.89 | 27.89 | 27.64 | 27.64 | -2.847% | 174 | 711 | +31.766% |
| 2026-05-28 | 29.93 | 29.93 | 28.45 | 28.45 | -5.670% | 11 | 706 | +28.014% |
| 2026-05-27 | 30.30 | 30.30 | 30.16 | 30.16 | +1.892% | 2 | 706 | +20.756% |
| 2026-05-26 | 29.55 | 29.60 | 29.55 | 29.60 | -9.286% | 34 | 672 | +23.041% |
| 2026-05-21 | 32.63 | 32.63 | 32.63 | 32.63 | -7.511% | 6 | 672 | +11.615% |
| 2026-05-19 | 35.38 | 35.79 | 35.25 | 35.28 | -0.028% | 110 | 618 | +3.231% |
| 2026-05-18 | 35.48 | 35.95 | 35.04 | 35.29 | +0.599% | 142 | 617 | +3.202% |
| 2026-05-15 | 35.35 | 35.47 | 35.08 | 35.08 | +7.115% | 6 | 615 | +3.820% |
| 2026-05-14 | 32.75 | 32.75 | 32.75 | 32.75 | -5.945% | 1 | 615 | +11.206% |
| 2026-05-13 | 35.50 | 35.92 | 34.72 | 34.82 | -4.130% | 87 | 617 | +4.595% |
| 2026-05-12 | 37.16 | 37.16 | 36.32 | 36.32 | +6.292% | 3 | 617 | +0.275% |
| 2026-05-11 | 33.93 | 34.17 | 33.79 | 34.17 | -1.697% | 4 | 617 | +6.585% |
| 2026-05-08 | 34.76 | 34.76 | 34.76 | 34.76 | -14.279% | 2 | 618 | +4.776% |
| 2026-05-05 | 40.47 | 40.89 | 40.47 | 40.55 | -5.829% | 5 | 665 | -10.185% |
| 2026-05-04 | 41.36 | 43.06 | 41.36 | 43.06 | +1.533% | 466 | 665 | -15.420% |
| 2026-05-01 | 41.90 | 42.43 | 41.90 | 42.41 | -11.146% | 5 | 467 | -14.124% |
| 2026-04-29 | 47.73 | 47.73 | 47.73 | 47.73 | -1.425% | 1 | 467 | -23.696% |
| 2026-04-28 | 47.97 | 49.17 | 47.97 | 48.42 | +5.147% | 125 | 468 | -24.783% |
| 2026-04-27 | 46.35 | 46.82 | 45.87 | 46.05 | +0.130% | 147 | 346 | -20.912% |
| 2026-04-24 | 47.10 | 47.10 | 45.99 | 45.99 | -9.629% | 5 | 295 | -20.809% |
| 2026-04-23 | 47.84 | 51.00 | 47.84 | 50.89 | +4.971% | 8 | 295 | -28.434% |
| 2026-04-22 | 49.94 | 49.94 | 48.48 | 48.48 | -6.101% | 11 | 292 | -24.876% |
| 2026-04-21 | 51.08 | 51.76 | 51.08 | 51.63 | +1.017% | 4 | 284 | -29.460% |
| 2026-04-20 | 51.24 | 52.04 | 50.85 | 51.11 | +1.068% | 10 | 284 | -28.742% |
| 2026-04-17 | 49.99 | 50.72 | 49.62 | 50.57 | -7.006% | 23 | 278 | -27.981% |
| 2026-04-16 | 54.74 | 54.74 | 54.38 | 54.38 | -6.274% | 5 | 256 | -33.027% |
| 2026-04-14 | 58.75 | 58.75 | 57.83 | 58.02 | -16.518% | 81 | 253 | -37.229% |
| 2026-04-08 | 68.03 | 70.52 | 68.03 | 69.50 | -30.777% | 6 | 174 | -47.597% |
| 2026-03-27 | 100.18 | 100.40 | 99.51 | 100.40 | +14.091% | 6 | 176 | -63.725% |
| 2026-03-26 | 88.00 | 88.00 | 88.00 | 88.00 | +6.434% | 1 | 170 | -58.614% |
| 2026-03-25 | 82.68 | 82.68 | 82.68 | 82.68 | -3.276% | 1 | 169 | -55.951% |
| 2026-03-24 | 85.48 | 85.48 | 85.48 | 85.48 | +25.872% | 2 | 168 | -57.394% |
| 2026-03-04 | 67.94 | 68.18 | 67.58 | 67.91 | -6.666% | 172 | 173 | -46.370% |
| 2026-02-19 | 72.57 | 72.76 | 72.57 | 72.76 | 0.000% | 2 | 1 | -49.945% |