QQQ270319P00665000
QQQ Mar 19 2027 665.00 Put
optionOPRA
EODNov 5, 2026
45.89USD+97.546%(+22.66)1,392Vol7,933OI
QQQ270319P00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.32 | 46.03 | 30.32 | 45.89 | +97.546% | 1,392 | 7,197 | 0.000% |
| 2026-11-04 | 22.76 | 24.97 | 21.87 | 23.23 | -18.118% | 288 | 7,220 | +97.546% |
| 2026-11-03 | 28.19 | 28.37 | 28.19 | 28.37 | +0.425% | 62 | 7,159 | +61.755% |
| 2026-11-02 | 22.86 | 28.29 | 22.86 | 28.25 | -4.075% | 20 | 7,175 | +62.442% |
| 2026-10-30 | 24.07 | 29.45 | 23.99 | 29.45 | +51.414% | 25 | 7,188 | +55.823% |
| 2026-10-29 | 20.00 | 20.00 | 19.45 | 19.45 | +13.676% | 2 | 7,188 | +135.938% |
| 2026-10-28 | 18.30 | 18.30 | 17.11 | 17.11 | -4.360% | 2,007 | 8,420 | +168.206% |
| 2026-10-27 | 17.95 | 17.95 | 17.80 | 17.89 | -9.692% | 336 | 8,153 | +156.512% |
| 2026-10-26 | 19.47 | 19.81 | 19.47 | 19.81 | -14.465% | 10 | 8,153 | +131.651% |
| 2026-10-23 | 23.49 | 23.69 | 22.55 | 23.16 | -4.377% | 32 | 8,177 | +98.143% |
| 2026-10-22 | 20.54 | 24.22 | 20.54 | 24.22 | +43.060% | 5,682 | 3,528 | +89.472% |
| 2026-10-21 | 18.05 | 18.05 | 16.93 | 16.93 | -10.565% | 11 | 3,529 | +171.057% |
| 2026-10-20 | 19.98 | 19.98 | 18.93 | 18.93 | +0.691% | 3 | 3,528 | +142.419% |
| 2026-10-19 | 17.85 | 18.80 | 17.35 | 18.80 | -12.273% | 12 | 3,530 | +144.096% |
| 2026-10-16 | 18.00 | 22.03 | 18.00 | 21.43 | +22.878% | 143 | 3,517 | +114.139% |
| 2026-10-15 | 18.76 | 18.76 | 17.44 | 17.44 | +5.441% | 38 | 3,534 | +163.131% |
| 2026-10-14 | 14.82 | 17.11 | 14.82 | 16.54 | +19.595% | 62 | 3,525 | +177.449% |
| 2026-10-13 | 14.23 | 14.25 | 13.79 | 13.83 | -0.072% | 25 | 3,532 | +231.815% |
| 2026-10-12 | 13.50 | 13.99 | 13.50 | 13.84 | +2.671% | 25 | 3,534 | +231.575% |
| 2026-10-09 | 13.54 | 13.75 | 13.20 | 13.48 | -7.099% | 51 | 3,534 | +240.430% |
| 2026-10-08 | 13.26 | 15.00 | 13.26 | 14.51 | +10.426% | 14 | 3,535 | +216.265% |
| 2026-10-07 | 13.19 | 13.29 | 12.95 | 13.14 | +2.416% | 21 | 3,538 | +249.239% |
| 2026-10-06 | 12.73 | 12.86 | 12.39 | 12.83 | -6.282% | 2,508 | 5,485 | +257.677% |
| 2026-10-05 | 13.90 | 13.90 | 13.69 | 13.69 | -8.672% | 79 | 5,458 | +235.208% |
| 2026-10-02 | 15.15 | 15.15 | 14.99 | 14.99 | -6.546% | 5 | 5,458 | +206.137% |
| 2026-10-01 | 16.49 | 16.49 | 15.73 | 16.04 | +4.156% | 32 | 5,456 | +186.097% |
| 2026-09-30 | 16.18 | 16.18 | 15.40 | 15.40 | -7.061% | 6 | 5,451 | +197.987% |
| 2026-09-29 | 16.86 | 16.91 | 16.50 | 16.57 | +0.242% | 5 | 5,448 | +176.946% |
| 2026-09-28 | 16.39 | 16.53 | 16.32 | 16.53 | -3.727% | 506 | 5,948 | +177.616% |
| 2026-09-24 | 17.24 | 17.24 | 16.91 | 17.17 | +4.887% | 12 | 5,940 | +167.268% |
| 2026-09-23 | 15.50 | 16.37 | 15.50 | 16.37 | +7.910% | 3 | 5,939 | +180.330% |
| 2026-09-22 | 15.17 | 15.17 | 15.17 | 15.17 | -12.565% | 22 | 5,917 | +202.505% |
| 2026-09-21 | 17.44 | 17.44 | 17.35 | 17.35 | -13.896% | 4 | 5,918 | +164.496% |
| 2026-09-18 | 20.65 | 20.65 | 20.15 | 20.15 | -3.078% | 4 | 5,917 | +127.742% |
| 2026-09-17 | 21.04 | 21.34 | 20.79 | 20.79 | -13.877% | 13 | 5,926 | +120.731% |
| 2026-09-16 | 22.89 | 24.95 | 22.56 | 24.14 | +0.416% | 142 | 5,799 | +90.099% |
| 2026-09-15 | 24.04 | 24.04 | 24.04 | 24.04 | +2.911% | 1 | 5,798 | +90.890% |
| 2026-09-14 | 22.66 | 23.36 | 22.58 | 23.36 | +6.375% | 12 | 5,788 | +96.447% |
| 2026-09-11 | 22.19 | 22.65 | 21.86 | 21.96 | -9.443% | 280 | 5,532 | +108.971% |
| 2026-09-10 | 24.60 | 24.96 | 24.09 | 24.25 | +7.682% | 731 | 4,852 | +89.237% |
| 2026-09-09 | 22.67 | 22.73 | 22.44 | 22.52 | +3.779% | 1,065 | 4,045 | +103.774% |
| 2026-09-08 | 21.95 | 21.95 | 21.58 | 21.70 | +4.327% | 705 | 4,041 | +111.475% |
| 2026-09-04 | 20.76 | 20.82 | 20.76 | 20.80 | -3.480% | 39 | 4,003 | +120.625% |
| 2026-09-03 | 21.54 | 21.55 | 21.53 | 21.55 | -9.263% | 43 | 3,964 | +112.947% |
| 2026-09-02 | 24.83 | 25.00 | 23.75 | 23.75 | -2.504% | 8 | 3,961 | +93.221% |
| 2026-09-01 | 25.10 | 25.10 | 24.06 | 24.36 | +5.959% | 179 | 3,833 | +88.383% |
| 2026-08-31 | 22.91 | 23.02 | 22.91 | 22.99 | -2.212% | 5 | 3,833 | +99.609% |
| 2026-08-28 | 23.05 | 23.69 | 23.05 | 23.51 | +2.173% | 316 | 3,859 | +95.194% |
| 2026-08-27 | 23.60 | 23.60 | 23.01 | 23.01 | -12.874% | 15 | 3,852 | +99.435% |
| 2026-08-26 | 26.26 | 26.41 | 26.26 | 26.41 | -3.260% | 2 | 3,850 | +73.760% |
| 2026-08-24 | 27.12 | 27.35 | 27.12 | 27.30 | +3.960% | 157 | 3,852 | +68.095% |
| 2026-08-21 | 26.26 | 26.26 | 26.26 | 26.26 | -6.548% | 1 | 3,852 | +74.752% |
| 2026-08-20 | 27.64 | 28.11 | 26.43 | 28.10 | +16.020% | 1,552 | 2,349 | +63.310% |
| 2026-08-17 | 24.22 | 24.22 | 24.22 | 24.22 | +0.833% | 2 | 2,349 | +89.472% |
| 2026-08-14 | 24.02 | 24.02 | 24.02 | 24.02 | +0.755% | 1 | 2,348 | +91.049% |
| 2026-08-13 | 24.14 | 24.21 | 23.67 | 23.84 | -5.020% | 60 | 2,290 | +92.492% |
| 2026-08-12 | 25.31 | 25.31 | 25.10 | 25.10 | -6.168% | 2 | 2,292 | +82.829% |
| 2026-08-11 | 26.75 | 26.75 | 26.75 | 26.75 | -3.777% | 1 | 2,291 | +71.551% |
| 2026-08-07 | 28.59 | 28.59 | 27.80 | 27.80 | -2.559% | 2 | 2,290 | +65.072% |
| 2026-08-05 | 28.53 | 28.53 | 28.53 | 28.53 | -15.165% | 1 | 2,290 | +60.848% |
| 2026-08-03 | 33.63 | 33.63 | 33.63 | 33.63 | -18.275% | 1 | 2,289 | +36.456% |
| 2026-07-30 | 40.82 | 41.15 | 40.82 | 41.15 | -17.782% | 4 | 2,289 | +11.519% |
| 2026-07-29 | 44.61 | 50.05 | 44.61 | 50.05 | +16.152% | 40 | 2,279 | -8.312% |
| 2026-07-28 | 43.14 | 43.62 | 42.70 | 43.09 | +0.186% | 737 | 1,579 | +6.498% |
| 2026-07-27 | 43.45 | 43.81 | 42.63 | 43.01 | +7.552% | 30 | 1,575 | +6.696% |
| 2026-07-24 | 39.99 | 39.99 | 39.99 | 39.99 | -1.430% | 2 | 1,575 | +14.754% |
| 2026-07-23 | 41.11 | 41.11 | 40.57 | 40.57 | +12.569% | 7 | 1,580 | +13.113% |
| 2026-07-22 | 36.04 | 36.04 | 36.04 | 36.04 | +1.493% | 5 | 1,580 | +27.331% |
| 2026-07-21 | 35.50 | 35.51 | 35.27 | 35.51 | +4.564% | 7 | 1,587 | +29.231% |
| 2026-07-15 | 33.96 | 33.96 | 33.96 | 33.96 | -10.585% | 2 | 1,587 | +35.130% |
| 2026-07-02 | 37.98 | 37.98 | 37.98 | 37.98 | +16.826% | 3 | 1,590 | +20.827% |
| 2026-07-01 | 32.74 | 33.13 | 32.51 | 32.51 | +1.594% | 15 | 1,604 | +41.157% |
| 2026-06-30 | 32.75 | 33.12 | 32.00 | 32.00 | -18.534% | 1,010 | 615 | +43.406% |
| 2026-06-29 | 39.28 | 39.28 | 39.28 | 39.28 | +2.478% | 1 | 615 | +16.828% |
| 2026-06-26 | 38.31 | 38.33 | 38.31 | 38.33 | +3.038% | 2 | 615 | +19.723% |
| 2026-06-25 | 37.20 | 37.20 | 37.20 | 37.20 | -11.069% | 1 | 615 | +23.360% |
| 2026-06-24 | 40.77 | 41.99 | 40.77 | 41.83 | +5.233% | 43 | 573 | +9.706% |
| 2026-06-23 | 39.75 | 39.75 | 39.75 | 39.75 | +18.799% | 2 | 573 | +15.447% |
| 2026-06-22 | 32.05 | 33.46 | 32.05 | 33.46 | +1.394% | 3 | 573 | +37.149% |
| 2026-06-18 | 32.95 | 33.06 | 32.95 | 33.00 | +0.917% | 57 | 573 | +39.061% |
| 2026-06-16 | 32.70 | 32.70 | 32.70 | 32.70 | +7.743% | 1 | 573 | +40.336% |
| 2026-06-15 | 31.10 | 31.10 | 30.35 | 30.35 | -27.875% | 3 | 573 | +51.203% |
| 2026-06-11 | 42.08 | 42.08 | 42.08 | 42.08 | -1.567% | 2 | 580 | +9.054% |
| 2026-06-10 | 40.16 | 42.75 | 40.16 | 42.75 | +3.087% | 13 | 571 | +7.345% |
| 2026-06-09 | 41.56 | 46.51 | 41.39 | 41.47 | +6.143% | 47 | 569 | +10.658% |
| 2026-06-05 | 39.07 | 39.07 | 39.07 | 39.07 | +26.358% | 5 | 564 | +17.456% |
| 2026-06-04 | 31.35 | 31.35 | 30.92 | 30.92 | +2.384% | 4 | 565 | +48.415% |
| 2026-06-02 | 30.07 | 30.20 | 29.91 | 30.20 | -0.066% | 8 | 573 | +51.954% |
| 2026-06-01 | 30.11 | 30.22 | 30.11 | 30.22 | -0.755% | 5 | 574 | +51.853% |
| 2026-05-29 | 30.15 | 30.45 | 29.96 | 30.45 | -1.008% | 282 | 351 | +50.706% |
| 2026-05-28 | 31.05 | 31.05 | 30.76 | 30.76 | -5.032% | 11 | 344 | +49.187% |
| 2026-05-27 | 32.48 | 32.80 | 32.39 | 32.39 | +0.279% | 5 | 344 | +41.680% |
| 2026-05-26 | 32.30 | 32.30 | 32.30 | 32.30 | -3.840% | 4 | 344 | +42.074% |
| 2026-05-22 | 33.61 | 33.78 | 33.46 | 33.59 | -7.542% | 16 | 346 | +36.618% |
| 2026-05-21 | 36.77 | 36.77 | 36.33 | 36.33 | -1.837% | 2 | 346 | +26.314% |
| 2026-05-20 | 37.20 | 37.20 | 36.90 | 37.01 | -2.451% | 7 | 356 | +23.994% |
| 2026-05-19 | 39.37 | 39.37 | 37.94 | 37.94 | -2.543% | 154 | 325 | +20.954% |
| 2026-05-18 | 38.71 | 38.93 | 38.71 | 38.93 | +4.286% | 4 | 324 | +17.878% |
| 2026-05-15 | 38.32 | 38.32 | 37.00 | 37.33 | +2.640% | 15 | 327 | +22.931% |
| 2026-05-14 | 36.42 | 36.42 | 36.27 | 36.37 | -3.758% | 3 | 327 | +26.175% |
| 2026-05-13 | 37.79 | 37.79 | 37.79 | 37.79 | -4.522% | 1 | 326 | +21.434% |
| 2026-05-12 | 40.31 | 40.53 | 39.58 | 39.58 | +8.113% | 8 | 326 | +15.942% |
| 2026-05-11 | 36.73 | 36.73 | 36.61 | 36.61 | -3.020% | 5 | 326 | +25.348% |
| 2026-05-08 | 38.49 | 38.49 | 37.75 | 37.75 | -6.304% | 23 | 322 | +21.563% |
| 2026-05-07 | 39.82 | 40.29 | 39.82 | 40.29 | -2.304% | 2 | 322 | +13.899% |
| 2026-05-06 | 41.68 | 41.68 | 40.76 | 41.24 | -6.187% | 3 | 322 | +11.275% |
| 2026-05-05 | 44.10 | 44.21 | 43.79 | 43.96 | -5.564% | 10 | 322 | +4.390% |
| 2026-05-04 | 45.06 | 46.87 | 44.77 | 46.55 | +1.306% | 18 | 329 | -1.418% |
| 2026-05-01 | 45.54 | 45.95 | 45.29 | 45.95 | -3.628% | 22 | 319 | -0.131% |
| 2026-04-30 | 48.00 | 48.00 | 47.68 | 47.68 | -7.704% | 3 | 319 | -3.754% |
| 2026-04-29 | 51.66 | 51.66 | 51.66 | 51.66 | -2.547% | 1 | 318 | -11.169% |
| 2026-04-28 | 51.88 | 53.01 | 51.88 | 53.01 | +6.275% | 2 | 317 | -13.431% |
| 2026-04-27 | 49.86 | 49.88 | 49.86 | 49.88 | -0.140% | 2 | 315 | -7.999% |
| 2026-04-24 | 49.95 | 49.95 | 49.95 | 49.95 | -7.466% | 1 | 315 | -8.128% |
| 2026-04-23 | 53.33 | 58.34 | 52.52 | 53.98 | +2.157% | 20 | 315 | -14.987% |
| 2026-04-22 | 53.41 | 53.63 | 52.84 | 52.84 | -7.135% | 26 | 305 | -13.153% |
| 2026-04-21 | 54.82 | 56.90 | 54.82 | 56.90 | +2.856% | 9 | 286 | -19.350% |
| 2026-04-20 | 55.59 | 56.52 | 55.32 | 55.32 | +0.747% | 79 | 286 | -17.046% |
| 2026-04-17 | 55.00 | 55.00 | 54.49 | 54.91 | -5.944% | 8 | 209 | -16.427% |
| 2026-04-16 | 59.01 | 59.01 | 58.38 | 58.38 | -4.545% | 2 | 207 | -21.394% |
| 2026-04-15 | 61.04 | 61.21 | 61.04 | 61.16 | -12.466% | 3 | 205 | -24.967% |
| 2026-04-13 | 69.87 | 69.87 | 69.87 | 69.87 | -4.939% | 1 | 207 | -34.321% |
| 2026-04-08 | 73.50 | 73.50 | 73.50 | 73.50 | -21.474% | 1 | 208 | -37.565% |
| 2026-04-07 | 91.50 | 93.60 | 91.50 | 93.60 | -4.246% | 2 | 208 | -50.972% |
| 2026-03-31 | 97.75 | 97.75 | 97.75 | 97.75 | +5.893% | 1 | 206 | -53.054% |
| 2026-03-26 | 93.72 | 94.12 | 92.31 | 92.31 | +0.326% | 5 | 205 | -50.287% |
| 2026-03-24 | 92.01 | 92.01 | 92.01 | 92.01 | +24.776% | 2 | 201 | -50.125% |
| 2026-03-04 | 73.62 | 74.03 | 72.22 | 73.74 | -7.362% | 200 | 201 | -37.768% |
| 2026-03-02 | 79.60 | 79.60 | 79.60 | 79.60 | +3.646% | 1 | 1 | -42.349% |
| 2026-02-26 | 76.80 | 76.80 | 76.80 | 76.80 | 0.000% | 1 | 1 | -40.247% |