QQQ270319P00660000
QQQ Mar 19 2027 660.00 Put
optionOPRA
EODNov 5, 2026
43.83USD+99.227%(+21.83)2,349Vol18,608OI
QQQ270319P00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.90 | 43.83 | 25.90 | 43.83 | +99.227% | 2,349 | 17,713 | 0.000% |
| 2026-11-04 | 22.70 | 23.49 | 20.38 | 22.00 | -17.726% | 498 | 18,008 | +99.227% |
| 2026-11-03 | 26.96 | 26.96 | 26.24 | 26.74 | -6.143% | 493 | 18,309 | +63.912% |
| 2026-11-02 | 24.01 | 28.60 | 21.80 | 28.49 | +10.555% | 3,243 | 18,378 | +53.843% |
| 2026-10-30 | 22.86 | 28.50 | 22.22 | 25.77 | +27.259% | 321 | 18,352 | +70.081% |
| 2026-10-29 | 18.77 | 20.25 | 17.53 | 20.25 | +22.727% | 32 | 18,343 | +116.444% |
| 2026-10-28 | 16.40 | 17.23 | 16.40 | 16.50 | -2.425% | 151 | 18,285 | +165.636% |
| 2026-10-27 | 17.96 | 18.19 | 16.91 | 16.91 | -11.373% | 65 | 18,281 | +159.196% |
| 2026-10-26 | 20.04 | 20.04 | 18.47 | 19.08 | -14.821% | 29 | 18,276 | +129.717% |
| 2026-10-23 | 22.96 | 23.02 | 21.45 | 22.40 | +1.083% | 146 | 18,352 | +95.670% |
| 2026-10-22 | 19.22 | 22.69 | 18.91 | 22.16 | +34.384% | 1,577 | 17,892 | +97.789% |
| 2026-10-21 | 17.40 | 17.40 | 15.89 | 16.49 | -8.134% | 41 | 17,894 | +165.797% |
| 2026-10-20 | 17.55 | 18.04 | 17.55 | 17.95 | +0.899% | 20 | 17,894 | +144.178% |
| 2026-10-19 | 16.94 | 17.79 | 16.44 | 17.79 | -12.794% | 27 | 17,892 | +146.374% |
| 2026-10-16 | 15.80 | 20.84 | 15.80 | 20.40 | +30.268% | 34 | 17,887 | +114.853% |
| 2026-10-15 | 18.01 | 18.25 | 15.64 | 15.66 | -0.255% | 233 | 17,424 | +179.885% |
| 2026-10-14 | 13.85 | 16.26 | 13.85 | 15.70 | +20.214% | 8,524 | 9,417 | +179.172% |
| 2026-10-13 | 13.20 | 13.39 | 12.91 | 13.06 | -0.835% | 30 | 9,413 | +235.605% |
| 2026-10-12 | 13.25 | 13.25 | 12.87 | 13.17 | +3.213% | 25 | 9,410 | +232.802% |
| 2026-10-09 | 13.31 | 13.31 | 12.63 | 12.76 | -7.267% | 40 | 9,399 | +243.495% |
| 2026-10-08 | 14.22 | 14.22 | 13.66 | 13.76 | +10.522% | 21 | 9,396 | +218.532% |
| 2026-10-07 | 13.19 | 13.19 | 12.37 | 12.45 | +2.723% | 31 | 9,396 | +252.048% |
| 2026-10-06 | 13.67 | 13.67 | 11.82 | 12.12 | -5.607% | 20 | 9,398 | +261.634% |
| 2026-10-05 | 13.83 | 14.12 | 12.84 | 12.84 | -9.001% | 1,636 | 9,351 | +241.355% |
| 2026-10-02 | 13.85 | 14.47 | 13.72 | 14.11 | -6.432% | 78 | 9,284 | +210.631% |
| 2026-10-01 | 16.00 | 16.21 | 14.79 | 15.08 | +0.466% | 131 | 9,266 | +190.650% |
| 2026-09-30 | 15.19 | 15.19 | 14.47 | 15.01 | -3.844% | 953 | 9,438 | +192.005% |
| 2026-09-29 | 15.61 | 16.02 | 15.38 | 15.61 | +6.918% | 323 | 9,128 | +180.782% |
| 2026-09-25 | 14.96 | 15.69 | 14.60 | 14.60 | -7.653% | 22 | 9,113 | +200.205% |
| 2026-09-24 | 16.15 | 16.67 | 15.23 | 15.81 | +2.330% | 35 | 9,088 | +177.230% |
| 2026-09-23 | 14.68 | 15.69 | 14.68 | 15.45 | +9.574% | 19 | 9,086 | +183.689% |
| 2026-09-22 | 14.45 | 14.50 | 14.10 | 14.10 | -5.559% | 42 | 9,058 | +210.851% |
| 2026-09-21 | 16.50 | 16.50 | 14.93 | 14.93 | -19.558% | 40 | 9,024 | +193.570% |
| 2026-09-18 | 19.42 | 19.58 | 18.56 | 18.56 | -4.083% | 10 | 9,124 | +136.153% |
| 2026-09-17 | 20.13 | 20.13 | 19.35 | 19.35 | -17.449% | 4,167 | 5,431 | +126.512% |
| 2026-09-16 | 21.50 | 24.16 | 20.96 | 23.44 | +1.692% | 133 | 5,431 | +86.988% |
| 2026-09-15 | 21.98 | 23.05 | 21.98 | 23.05 | +6.075% | 7 | 5,428 | +90.152% |
| 2026-09-14 | 23.80 | 23.80 | 21.42 | 21.73 | +4.622% | 83 | 5,375 | +101.703% |
| 2026-09-11 | 21.70 | 21.70 | 20.44 | 20.77 | -10.858% | 316 | 5,263 | +111.026% |
| 2026-09-10 | 23.61 | 23.61 | 22.79 | 23.30 | +8.828% | 198 | 5,098 | +88.112% |
| 2026-09-09 | 21.47 | 21.54 | 21.24 | 21.41 | +3.181% | 1,789 | 4,117 | +104.717% |
| 2026-09-08 | 20.41 | 20.75 | 20.41 | 20.75 | +1.916% | 22 | 4,117 | +111.229% |
| 2026-09-04 | 19.67 | 20.36 | 19.66 | 20.36 | -0.196% | 578 | 3,612 | +115.275% |
| 2026-09-03 | 20.30 | 20.40 | 20.30 | 20.40 | -8.315% | 82 | 3,603 | +114.853% |
| 2026-09-02 | 22.25 | 22.25 | 22.25 | 22.25 | -4.915% | 1 | 3,603 | +96.989% |
| 2026-09-01 | 22.71 | 23.40 | 22.05 | 23.40 | +6.898% | 141 | 3,493 | +87.308% |
| 2026-08-31 | 22.55 | 22.55 | 21.61 | 21.89 | +1.909% | 78 | 3,493 | +100.228% |
| 2026-08-28 | 21.93 | 21.93 | 21.48 | 21.48 | -1.648% | 27 | 3,471 | +104.050% |
| 2026-08-27 | 23.16 | 23.16 | 21.84 | 21.84 | -13.778% | 10 | 3,463 | +100.687% |
| 2026-08-25 | 25.33 | 25.33 | 25.33 | 25.33 | -2.652% | 20 | 3,463 | +73.036% |
| 2026-08-24 | 26.53 | 26.53 | 25.65 | 26.02 | +4.122% | 3 | 3,461 | +68.447% |
| 2026-08-21 | 25.99 | 26.03 | 24.75 | 24.99 | -4.436% | 7 | 3,459 | +75.390% |
| 2026-08-20 | 26.19 | 26.79 | 25.23 | 26.15 | +5.274% | 434 | 3,130 | +67.610% |
| 2026-08-19 | 25.51 | 26.05 | 24.84 | 24.84 | -1.468% | 12 | 3,133 | +76.449% |
| 2026-08-18 | 25.33 | 25.51 | 25.21 | 25.21 | +9.418% | 148 | 2,993 | +73.860% |
| 2026-08-17 | 23.00 | 23.09 | 22.89 | 23.04 | -0.217% | 1,012 | 1,987 | +90.234% |
| 2026-08-14 | 23.09 | 23.09 | 23.09 | 23.09 | +1.943% | 1 | 1,988 | +89.822% |
| 2026-08-13 | 23.00 | 23.00 | 22.57 | 22.65 | -6.017% | 63 | 2,018 | +93.510% |
| 2026-08-12 | 23.95 | 24.10 | 23.95 | 24.10 | -6.189% | 62 | 1,969 | +81.867% |
| 2026-08-11 | 25.69 | 25.69 | 25.69 | 25.69 | +1.022% | 1 | 1,968 | +70.611% |
| 2026-08-10 | 25.43 | 25.43 | 25.43 | 25.43 | -2.117% | 1 | 1,968 | +72.355% |
| 2026-08-07 | 25.98 | 25.98 | 25.98 | 25.98 | -7.380% | 200 | 1,768 | +68.707% |
| 2026-08-06 | 28.05 | 28.05 | 28.05 | 28.05 | +2.974% | 1 | 1,768 | +56.257% |
| 2026-08-05 | 26.80 | 27.24 | 26.33 | 27.24 | +1.528% | 30 | 1,318 | +60.903% |
| 2026-08-04 | 29.17 | 29.17 | 26.83 | 26.83 | -16.130% | 488 | 1,757 | +63.362% |
| 2026-08-03 | 34.69 | 34.69 | 31.98 | 31.99 | -14.144% | 6 | 1,754 | +37.012% |
| 2026-07-31 | 38.06 | 38.06 | 37.26 | 37.26 | -5.311% | 42 | 1,755 | +17.633% |
| 2026-07-30 | 40.66 | 40.67 | 39.35 | 39.35 | -16.277% | 6 | 1,756 | +11.385% |
| 2026-07-29 | 43.28 | 47.00 | 42.96 | 47.00 | +13.472% | 56 | 1,750 | -6.745% |
| 2026-07-28 | 41.98 | 42.93 | 41.22 | 41.42 | +1.172% | 46 | 1,730 | +5.818% |
| 2026-07-27 | 38.39 | 41.72 | 38.39 | 40.94 | +0.049% | 21 | 1,721 | +7.059% |
| 2026-07-24 | 40.68 | 40.92 | 38.33 | 40.92 | +3.490% | 13 | 1,721 | +7.111% |
| 2026-07-23 | 37.74 | 40.10 | 37.74 | 39.54 | +1.907% | 755 | 967 | +10.850% |
| 2026-07-17 | 40.43 | 40.88 | 38.80 | 38.80 | +8.958% | 6 | 966 | +12.964% |
| 2026-07-16 | 34.34 | 35.61 | 34.34 | 35.61 | +9.367% | 2 | 967 | +23.083% |
| 2026-07-15 | 32.56 | 32.56 | 32.56 | 32.56 | +1.244% | 1 | 970 | +34.613% |
| 2026-07-14 | 32.35 | 32.35 | 32.16 | 32.16 | +0.752% | 4 | 967 | +36.287% |
| 2026-07-10 | 31.92 | 31.92 | 31.92 | 31.92 | -4.173% | 1 | 966 | +37.312% |
| 2026-07-09 | 33.31 | 33.31 | 33.31 | 33.31 | -4.061% | 1 | 966 | +31.582% |
| 2026-07-07 | 34.72 | 34.72 | 34.72 | 34.72 | +0.960% | 4 | 966 | +26.238% |
| 2026-07-02 | 34.39 | 34.39 | 34.39 | 34.39 | +4.848% | 7 | 959 | +27.450% |
| 2026-07-01 | 31.77 | 32.80 | 31.36 | 32.80 | +4.127% | 9 | 960 | +33.628% |
| 2026-06-30 | 31.47 | 31.50 | 31.39 | 31.50 | -14.122% | 34 | 944 | +39.143% |
| 2026-06-25 | 36.74 | 36.74 | 36.68 | 36.68 | -5.269% | 2 | 944 | +19.493% |
| 2026-06-23 | 38.00 | 38.72 | 37.54 | 38.72 | +22.921% | 12 | 943 | +13.197% |
| 2026-06-18 | 31.50 | 31.50 | 31.50 | 31.50 | -11.616% | 1 | 942 | +39.143% |
| 2026-06-17 | 32.59 | 35.64 | 32.59 | 35.64 | +22.474% | 7 | 940 | +22.980% |
| 2026-06-15 | 29.10 | 29.10 | 29.10 | 29.10 | -18.396% | 1 | 940 | +50.619% |
| 2026-06-12 | 36.89 | 36.89 | 34.11 | 35.66 | -2.033% | 149 | 887 | +22.911% |
| 2026-06-11 | 40.82 | 40.82 | 36.40 | 36.40 | -11.414% | 11 | 898 | +20.412% |
| 2026-06-10 | 38.60 | 41.09 | 38.55 | 41.09 | +4.184% | 22 | 879 | +6.668% |
| 2026-06-09 | 36.24 | 41.50 | 36.24 | 39.44 | +12.686% | 26 | 868 | +11.131% |
| 2026-06-08 | 35.00 | 35.00 | 35.00 | 35.00 | -7.014% | 10 | 868 | +25.229% |
| 2026-06-05 | 32.17 | 37.64 | 32.17 | 37.64 | +25.300% | 19 | 872 | +16.445% |
| 2026-06-04 | 30.05 | 30.05 | 30.04 | 30.04 | +1.281% | 121 | 751 | +45.905% |
| 2026-06-03 | 29.26 | 29.87 | 29.25 | 29.66 | +2.135% | 26 | 803 | +47.775% |
| 2026-06-02 | 28.96 | 29.04 | 28.81 | 29.04 | +2.254% | 5 | 800 | +50.930% |
| 2026-06-01 | 28.91 | 29.04 | 28.39 | 28.40 | -2.338% | 364 | 755 | +54.331% |
| 2026-05-29 | 29.20 | 29.20 | 28.78 | 29.08 | -1.690% | 289 | 738 | +50.722% |
| 2026-05-28 | 29.75 | 29.75 | 29.55 | 29.58 | -4.550% | 5 | 737 | +48.174% |
| 2026-05-27 | 31.50 | 31.70 | 30.99 | 30.99 | -0.450% | 14 | 726 | +41.433% |
| 2026-05-26 | 30.69 | 31.13 | 30.69 | 31.13 | -3.503% | 3 | 726 | +40.797% |
| 2026-05-22 | 33.05 | 33.05 | 32.26 | 32.26 | -4.045% | 3 | 726 | +35.865% |
| 2026-05-21 | 35.38 | 35.40 | 33.62 | 33.62 | -2.211% | 7 | 725 | +30.369% |
| 2026-05-20 | 35.77 | 35.77 | 34.38 | 34.38 | -6.576% | 19 | 723 | +27.487% |
| 2026-05-19 | 38.59 | 38.81 | 36.67 | 36.80 | -1.208% | 559 | 450 | +19.103% |
| 2026-05-18 | 36.00 | 37.37 | 36.00 | 37.25 | +4.459% | 9 | 446 | +17.664% |
| 2026-05-15 | 36.87 | 36.91 | 35.61 | 35.66 | +1.249% | 15 | 444 | +22.911% |
| 2026-05-13 | 36.89 | 37.40 | 35.22 | 35.22 | -4.888% | 91 | 444 | +24.446% |
| 2026-05-12 | 38.71 | 38.71 | 37.03 | 37.03 | +3.725% | 9 | 434 | +18.363% |
| 2026-05-11 | 35.30 | 35.70 | 34.99 | 35.70 | -1.815% | 252 | 434 | +22.773% |
| 2026-05-08 | 37.19 | 37.19 | 36.20 | 36.36 | -6.289% | 12 | 187 | +20.545% |
| 2026-05-07 | 38.66 | 38.80 | 38.66 | 38.80 | -1.096% | 12 | 184 | +12.964% |
| 2026-05-06 | 40.59 | 40.61 | 39.23 | 39.23 | -7.104% | 8 | 176 | +11.726% |
| 2026-05-05 | 42.47 | 42.47 | 42.08 | 42.23 | -4.994% | 5 | 183 | +3.789% |
| 2026-05-04 | 43.74 | 44.86 | 43.16 | 44.45 | +0.611% | 17 | 186 | -1.395% |
| 2026-05-01 | 44.64 | 44.64 | 43.20 | 44.18 | -5.295% | 222 | 107 | -0.792% |
| 2026-04-30 | 47.05 | 47.05 | 46.65 | 46.65 | -4.327% | 5 | 107 | -6.045% |
| 2026-04-29 | 49.00 | 49.32 | 48.69 | 48.76 | -2.206% | 6 | 104 | -10.111% |
| 2026-04-28 | 49.86 | 49.86 | 49.86 | 49.86 | +4.027% | 1 | 102 | -12.094% |
| 2026-04-27 | 48.25 | 48.25 | 47.93 | 47.93 | -0.229% | 4 | 102 | -8.554% |
| 2026-04-24 | 48.91 | 48.91 | 47.95 | 48.04 | -8.145% | 5 | 100 | -8.764% |
| 2026-04-23 | 53.36 | 53.36 | 52.25 | 52.30 | +2.148% | 5 | 98 | -16.195% |
| 2026-04-22 | 51.28 | 51.29 | 51.20 | 51.20 | -4.780% | 8 | 94 | -14.395% |
| 2026-04-21 | 52.63 | 54.20 | 52.63 | 53.77 | +1.510% | 5 | 88 | -18.486% |
| 2026-04-20 | 53.34 | 54.27 | 52.97 | 52.97 | +0.550% | 12 | 88 | -17.255% |
| 2026-04-17 | 51.92 | 52.83 | 51.92 | 52.68 | -6.992% | 11 | 81 | -16.800% |
| 2026-04-16 | 56.64 | 56.64 | 56.64 | 56.64 | -0.892% | 1 | 70 | -22.617% |
| 2026-04-15 | 58.35 | 58.37 | 57.15 | 57.15 | -38.522% | 12 | 70 | -23.307% |
| 2026-03-31 | 92.96 | 92.96 | 92.96 | 92.96 | +11.276% | 23 | 62 | -52.851% |
| 2026-03-23 | 83.54 | 83.54 | 83.54 | 83.54 | -2.441% | 2 | 52 | -47.534% |
| 2026-03-20 | 85.63 | 85.63 | 85.63 | 85.63 | -0.523% | 2 | 50 | -48.815% |
| 2026-03-19 | 86.08 | 86.08 | 86.08 | 86.08 | +7.600% | 2 | 48 | -49.082% |
| 2026-03-18 | 80.00 | 80.00 | 80.00 | 80.00 | +6.995% | 4 | 46 | -45.212% |
| 2026-03-17 | 75.00 | 75.00 | 74.77 | 74.77 | -4.252% | 4 | 46 | -41.380% |
| 2026-03-16 | 78.09 | 78.09 | 78.09 | 78.09 | -3.925% | 4 | 43 | -43.872% |
| 2026-03-12 | 81.28 | 81.28 | 81.28 | 81.28 | +15.062% | 8 | 39 | -46.075% |
| 2026-03-04 | 70.77 | 71.24 | 70.64 | 70.64 | -4.798% | 33 | 33 | -37.953% |
| 2026-02-26 | 74.20 | 74.20 | 74.20 | 74.20 | -1.994% | 1 | 1 | -40.930% |
| 2026-02-19 | 75.71 | 75.71 | 75.71 | 75.71 | 0.000% | 1 | 1 | -42.108% |