QQQ270319P00670000
QQQ Mar 19 2027 670.00 Put
optionOPRA
EODNov 5, 2026
46.05USD+82.738%(+20.85)1,266Vol167,032OI
QQQ270319P00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 29.00 | 47.74 | 29.00 | 46.05 | +82.738% | 1,266 | 202,899 | 0.000% |
| 2026-11-04 | 26.85 | 26.85 | 23.05 | 25.20 | -16.251% | 1,801 | 203,125 | +82.738% |
| 2026-11-03 | 30.30 | 30.30 | 29.31 | 30.09 | -3.092% | 3,552 | 203,600 | +53.041% |
| 2026-11-02 | 26.25 | 31.96 | 25.67 | 31.05 | +9.756% | 242 | 203,516 | +48.309% |
| 2026-10-30 | 25.68 | 31.83 | 25.12 | 28.29 | +31.765% | 1,160 | 203,360 | +62.778% |
| 2026-10-29 | 20.48 | 21.47 | 19.75 | 21.47 | +23.037% | 27 | 203,351 | +114.485% |
| 2026-10-28 | 18.85 | 19.35 | 17.45 | 17.45 | -8.254% | 475 | 203,373 | +163.897% |
| 2026-10-27 | 20.25 | 20.71 | 18.78 | 19.02 | -10.198% | 829 | 203,383 | +142.114% |
| 2026-10-26 | 23.81 | 23.88 | 20.65 | 21.18 | -15.449% | 1,121 | 204,368 | +117.422% |
| 2026-10-23 | 25.60 | 25.60 | 23.75 | 25.05 | +0.927% | 71 | 204,442 | +83.832% |
| 2026-10-22 | 21.57 | 25.74 | 21.39 | 24.82 | +32.303% | 578 | 204,052 | +85.536% |
| 2026-10-21 | 18.99 | 18.99 | 17.83 | 18.76 | -5.444% | 240 | 204,063 | +145.469% |
| 2026-10-20 | 20.51 | 20.51 | 19.47 | 19.84 | +0.916% | 6 | 204,060 | +132.107% |
| 2026-10-19 | 19.48 | 19.88 | 18.16 | 19.66 | -13.316% | 180 | 203,986 | +134.232% |
| 2026-10-16 | 18.23 | 23.45 | 18.04 | 22.68 | +29.674% | 485 | 203,954 | +103.042% |
| 2026-10-15 | 20.10 | 20.85 | 17.49 | 17.49 | -0.963% | 201 | 204,006 | +163.293% |
| 2026-10-14 | 15.13 | 18.37 | 15.13 | 17.66 | +20.876% | 3,975 | 201,365 | +160.759% |
| 2026-10-13 | 14.77 | 14.90 | 14.56 | 14.61 | +1.318% | 558 | 201,369 | +215.195% |
| 2026-10-12 | 14.88 | 14.90 | 14.30 | 14.42 | +1.693% | 338 | 201,055 | +219.348% |
| 2026-10-09 | 14.83 | 14.83 | 14.01 | 14.18 | -7.682% | 196 | 201,076 | +224.753% |
| 2026-10-08 | 14.35 | 16.26 | 13.88 | 15.36 | +10.743% | 1,727 | 199,587 | +199.805% |
| 2026-10-07 | 14.50 | 14.79 | 13.64 | 13.87 | +5.235% | 133 | 199,592 | +232.012% |
| 2026-10-06 | 13.50 | 13.88 | 13.08 | 13.18 | -8.153% | 1,567 | 198,078 | +249.393% |
| 2026-10-05 | 15.56 | 15.56 | 14.35 | 14.35 | -8.013% | 1,161 | 197,420 | +220.906% |
| 2026-10-02 | 15.28 | 16.00 | 15.28 | 15.60 | -7.692% | 114 | 197,476 | +195.192% |
| 2026-10-01 | 16.85 | 18.17 | 16.55 | 16.90 | -0.880% | 2,609 | 195,643 | +172.485% |
| 2026-09-30 | 16.86 | 17.05 | 16.17 | 17.05 | -2.236% | 78 | 195,628 | +170.088% |
| 2026-09-29 | 17.88 | 18.00 | 17.26 | 17.44 | -0.627% | 57 | 195,642 | +164.048% |
| 2026-09-28 | 17.33 | 18.27 | 17.12 | 17.55 | +5.978% | 191,060 | 5,397 | +162.393% |
| 2026-09-25 | 17.40 | 17.40 | 16.45 | 16.56 | -3.944% | 14 | 5,391 | +178.080% |
| 2026-09-24 | 17.99 | 18.60 | 17.24 | 17.24 | +0.291% | 20 | 5,391 | +167.111% |
| 2026-09-23 | 16.38 | 17.19 | 16.38 | 17.19 | +8.591% | 11 | 5,396 | +167.888% |
| 2026-09-22 | 16.17 | 16.17 | 15.83 | 15.83 | -5.210% | 40 | 5,361 | +190.903% |
| 2026-09-21 | 18.14 | 18.14 | 16.69 | 16.70 | -19.596% | 20 | 5,352 | +175.749% |
| 2026-09-18 | 22.01 | 22.01 | 20.77 | 20.77 | -5.030% | 22 | 5,352 | +121.714% |
| 2026-09-17 | 22.10 | 22.44 | 21.86 | 21.87 | -15.233% | 212 | 5,307 | +110.562% |
| 2026-09-16 | 24.00 | 25.93 | 23.66 | 25.80 | +0.585% | 22 | 5,307 | +78.488% |
| 2026-09-15 | 24.50 | 26.05 | 24.50 | 25.65 | +6.830% | 20 | 5,298 | +79.532% |
| 2026-09-14 | 26.92 | 26.92 | 24.00 | 24.01 | +3.136% | 74 | 5,298 | +91.795% |
| 2026-09-11 | 23.44 | 23.93 | 22.71 | 23.28 | -9.557% | 1,342 | 5,086 | +97.809% |
| 2026-09-10 | 26.61 | 26.61 | 25.74 | 25.74 | +7.879% | 6 | 5,092 | +78.904% |
| 2026-09-09 | 24.47 | 24.47 | 23.73 | 23.86 | +4.695% | 572 | 4,703 | +93.001% |
| 2026-09-08 | 23.56 | 23.56 | 22.76 | 22.79 | +1.109% | 9 | 4,703 | +102.062% |
| 2026-09-04 | 22.00 | 22.54 | 21.78 | 22.54 | -1.054% | 448 | 4,300 | +104.303% |
| 2026-09-03 | 23.88 | 24.21 | 22.56 | 22.78 | -8.108% | 130 | 4,225 | +102.151% |
| 2026-09-02 | 25.98 | 25.98 | 24.79 | 24.79 | -3.989% | 3 | 4,223 | +85.760% |
| 2026-09-01 | 26.51 | 26.51 | 25.56 | 25.82 | +6.343% | 48 | 4,191 | +78.350% |
| 2026-08-31 | 24.76 | 25.17 | 24.28 | 24.28 | -1.859% | 11 | 4,191 | +89.662% |
| 2026-08-28 | 23.49 | 24.76 | 23.49 | 24.74 | +1.979% | 14 | 4,192 | +86.136% |
| 2026-08-27 | 24.26 | 24.26 | 24.26 | 24.26 | -10.776% | 5 | 4,192 | +89.819% |
| 2026-08-26 | 27.77 | 27.77 | 26.71 | 27.19 | -2.053% | 9 | 4,194 | +69.364% |
| 2026-08-25 | 27.39 | 27.76 | 27.39 | 27.76 | -3.174% | 4 | 4,194 | +65.886% |
| 2026-08-24 | 29.93 | 29.93 | 28.67 | 28.67 | +3.278% | 28 | 4,194 | +60.621% |
| 2026-08-21 | 28.71 | 28.99 | 27.62 | 27.76 | -5.546% | 14 | 4,187 | +65.886% |
| 2026-08-20 | 28.74 | 29.39 | 28.63 | 29.39 | +5.416% | 6 | 4,185 | +56.686% |
| 2026-08-19 | 27.88 | 27.88 | 27.88 | 27.88 | -0.853% | 6 | 4,191 | +65.172% |
| 2026-08-18 | 28.12 | 28.12 | 28.12 | 28.12 | +12.300% | 2 | 4,189 | +63.762% |
| 2026-08-17 | 25.04 | 25.04 | 25.04 | 25.04 | -1.417% | 2 | 4,191 | +83.906% |
| 2026-08-14 | 25.82 | 25.82 | 25.40 | 25.40 | +1.034% | 11 | 4,200 | +81.299% |
| 2026-08-13 | 25.24 | 25.28 | 24.73 | 25.14 | -6.369% | 525 | 4,189 | +83.174% |
| 2026-08-12 | 27.03 | 27.08 | 26.85 | 26.85 | -7.890% | 6 | 4,185 | +71.508% |
| 2026-08-07 | 29.15 | 29.15 | 29.15 | 29.15 | -5.080% | 1 | 4,185 | +57.976% |
| 2026-08-06 | 30.88 | 30.88 | 30.71 | 30.71 | +2.709% | 6 | 4,179 | +49.951% |
| 2026-08-05 | 29.45 | 29.90 | 29.45 | 29.90 | +0.673% | 5 | 4,180 | +54.013% |
| 2026-08-04 | 32.11 | 32.11 | 29.70 | 29.70 | -15.864% | 31 | 4,181 | +55.051% |
| 2026-08-03 | 35.58 | 35.64 | 35.27 | 35.30 | -9.719% | 83 | 4,122 | +30.453% |
| 2026-07-31 | 38.65 | 43.10 | 38.65 | 39.10 | -5.441% | 14 | 4,137 | +17.775% |
| 2026-07-30 | 43.79 | 44.46 | 41.35 | 41.35 | -13.584% | 39 | 4,133 | +11.366% |
| 2026-07-29 | 45.50 | 49.92 | 45.50 | 47.85 | +4.888% | 47 | 4,098 | -3.762% |
| 2026-07-28 | 48.50 | 48.50 | 44.98 | 45.62 | +0.507% | 17 | 4,086 | +0.943% |
| 2026-07-27 | 44.99 | 45.72 | 44.51 | 45.39 | +3.136% | 14 | 4,079 | +1.454% |
| 2026-07-24 | 42.83 | 44.01 | 42.50 | 44.01 | +0.940% | 5 | 4,077 | +4.635% |
| 2026-07-23 | 41.45 | 43.60 | 41.45 | 43.60 | +18.543% | 24 | 4,075 | +5.619% |
| 2026-07-21 | 37.67 | 37.67 | 36.78 | 36.78 | -7.262% | 6 | 4,075 | +25.204% |
| 2026-07-20 | 39.66 | 39.66 | 39.66 | 39.66 | -3.831% | 1 | 4,076 | +16.112% |
| 2026-07-17 | 45.00 | 45.00 | 41.24 | 41.24 | +17.829% | 7 | 4,080 | +11.663% |
| 2026-07-15 | 37.26 | 37.26 | 35.00 | 35.00 | +1.156% | 13 | 4,068 | +31.571% |
| 2026-07-10 | 34.60 | 34.60 | 34.60 | 34.60 | -0.288% | 1 | 4,068 | +33.092% |
| 2026-07-09 | 35.14 | 37.34 | 34.70 | 34.70 | -16.826% | 6 | 4,064 | +32.709% |
| 2026-07-08 | 39.70 | 41.72 | 39.33 | 41.72 | +9.789% | 5 | 4,063 | +10.379% |
| 2026-07-07 | 37.20 | 38.00 | 37.20 | 38.00 | +7.163% | 14 | 4,063 | +21.184% |
| 2026-07-06 | 37.51 | 37.51 | 35.46 | 35.46 | -10.432% | 514 | 3,566 | +29.865% |
| 2026-07-02 | 38.43 | 39.59 | 38.43 | 39.59 | +16.475% | 11 | 3,566 | +16.317% |
| 2026-07-01 | 34.05 | 34.50 | 33.83 | 33.99 | +2.041% | 13 | 3,572 | +35.481% |
| 2026-06-30 | 34.12 | 34.38 | 33.31 | 33.31 | -15.905% | 193 | 3,453 | +38.247% |
| 2026-06-29 | 39.61 | 39.61 | 39.61 | 39.61 | -1.810% | 3 | 3,450 | +16.259% |
| 2026-06-26 | 41.11 | 41.11 | 40.34 | 40.34 | +4.427% | 6 | 3,445 | +14.155% |
| 2026-06-25 | 40.00 | 40.00 | 38.63 | 38.63 | -8.611% | 4 | 3,444 | +19.208% |
| 2026-06-24 | 40.99 | 43.62 | 40.99 | 42.27 | +2.101% | 53 | 3,426 | +8.943% |
| 2026-06-23 | 41.40 | 41.40 | 41.40 | 41.40 | +18.151% | 1 | 3,427 | +11.232% |
| 2026-06-22 | 34.83 | 35.04 | 34.76 | 35.04 | -0.596% | 42 | 3,425 | +31.421% |
| 2026-06-18 | 34.94 | 35.25 | 34.26 | 35.25 | -0.676% | 182 | 3,328 | +30.638% |
| 2026-06-17 | 35.46 | 35.49 | 35.46 | 35.49 | +2.071% | 2 | 3,329 | +29.755% |
| 2026-06-16 | 33.69 | 35.15 | 33.69 | 34.77 | +9.271% | 1,803 | 3,330 | +32.442% |
| 2026-06-15 | 32.69 | 32.69 | 31.71 | 31.82 | -17.543% | 10 | 3,325 | +44.720% |
| 2026-06-12 | 40.24 | 40.24 | 38.59 | 38.59 | -12.295% | 25 | 3,304 | +19.331% |
| 2026-06-11 | 44.00 | 44.00 | 44.00 | 44.00 | -0.767% | 1 | 3,304 | +4.659% |
| 2026-06-10 | 42.97 | 44.34 | 42.97 | 44.34 | +1.604% | 2 | 3,304 | +3.857% |
| 2026-06-09 | 41.74 | 48.65 | 41.74 | 43.64 | +14.331% | 41 | 3,288 | +5.522% |
| 2026-06-08 | 38.39 | 38.39 | 37.62 | 38.17 | -7.512% | 503 | 3,287 | +20.644% |
| 2026-06-05 | 35.63 | 41.70 | 35.63 | 41.27 | +28.088% | 40 | 3,261 | +11.582% |
| 2026-06-04 | 33.60 | 33.60 | 32.04 | 32.22 | +0.499% | 73 | 3,203 | +42.924% |
| 2026-06-03 | 31.70 | 32.62 | 31.70 | 32.06 | +1.972% | 156 | 3,047 | +43.637% |
| 2026-06-02 | 31.37 | 31.44 | 31.09 | 31.44 | +0.931% | 12 | 3,046 | +46.469% |
| 2026-06-01 | 32.16 | 32.16 | 31.15 | 31.15 | -1.111% | 12 | 3,042 | +47.833% |
| 2026-05-29 | 31.69 | 31.69 | 31.50 | 31.50 | -1.655% | 2 | 3,041 | +46.190% |
| 2026-05-28 | 32.22 | 32.31 | 32.01 | 32.03 | -6.125% | 34 | 3,033 | +43.771% |
| 2026-05-27 | 34.27 | 34.27 | 34.12 | 34.12 | +2.003% | 8 | 3,040 | +34.965% |
| 2026-05-26 | 33.71 | 33.78 | 33.20 | 33.45 | -4.972% | 38 | 1,205 | +37.668% |
| 2026-05-22 | 35.19 | 35.28 | 35.19 | 35.20 | -2.762% | 3 | 1,204 | +30.824% |
| 2026-05-21 | 38.00 | 38.00 | 36.20 | 36.20 | -4.787% | 6 | 1,201 | +27.210% |
| 2026-05-20 | 38.03 | 38.04 | 38.02 | 38.02 | -5.187% | 3 | 1,198 | +21.120% |
| 2026-05-19 | 41.41 | 41.41 | 39.68 | 40.10 | +2.062% | 30 | 1,199 | +14.838% |
| 2026-05-18 | 39.31 | 39.39 | 38.91 | 39.29 | -0.683% | 9 | 1,197 | +17.205% |
| 2026-05-15 | 40.07 | 40.55 | 38.57 | 39.56 | +6.344% | 40 | 1,174 | +16.405% |
| 2026-05-14 | 37.91 | 37.91 | 37.04 | 37.20 | -3.702% | 75 | 1,174 | +23.790% |
| 2026-05-13 | 39.35 | 39.35 | 38.63 | 38.63 | -6.352% | 1,010 | 162 | +19.208% |
| 2026-05-12 | 40.79 | 42.00 | 40.79 | 41.25 | +9.272% | 9 | 162 | +11.636% |
| 2026-05-11 | 38.83 | 38.83 | 37.75 | 37.75 | -3.895% | 4 | 162 | +21.987% |
| 2026-05-08 | 39.92 | 39.95 | 39.23 | 39.28 | -4.706% | 15 | 163 | +17.235% |
| 2026-05-07 | 41.34 | 41.45 | 41.22 | 41.22 | -2.599% | 6 | 159 | +11.718% |
| 2026-05-06 | 43.49 | 43.49 | 42.26 | 42.32 | -7.980% | 10 | 161 | +8.814% |
| 2026-05-05 | 45.92 | 46.05 | 45.92 | 45.99 | -5.038% | 6 | 163 | +0.130% |
| 2026-05-04 | 48.00 | 48.86 | 46.83 | 48.43 | +2.087% | 33 | 165 | -4.914% |
| 2026-05-01 | 47.35 | 47.50 | 47.35 | 47.44 | -7.126% | 4 | 161 | -2.930% |
| 2026-04-30 | 53.28 | 53.28 | 51.08 | 51.08 | -2.890% | 6 | 161 | -9.847% |
| 2026-04-29 | 54.18 | 54.18 | 52.60 | 52.60 | -4.364% | 3 | 160 | -12.452% |
| 2026-04-28 | 53.91 | 55.14 | 53.91 | 55.00 | +5.953% | 4 | 159 | -16.273% |
| 2026-04-27 | 52.50 | 52.50 | 51.91 | 51.91 | -1.124% | 2 | 158 | -11.289% |
| 2026-04-24 | 52.99 | 52.99 | 52.50 | 52.50 | -11.137% | 9 | 159 | -12.286% |
| 2026-04-23 | 55.07 | 59.08 | 54.00 | 59.08 | +6.450% | 39 | 155 | -22.055% |
| 2026-04-22 | 55.62 | 55.82 | 55.01 | 55.50 | -4.819% | 23 | 139 | -17.027% |
| 2026-04-21 | 57.08 | 58.31 | 57.08 | 58.31 | +1.285% | 3 | 122 | -21.026% |
| 2026-04-20 | 57.56 | 57.57 | 57.56 | 57.57 | +0.612% | 3 | 122 | -20.010% |
| 2026-04-17 | 56.40 | 57.24 | 56.40 | 57.22 | -6.959% | 5 | 119 | -19.521% |
| 2026-04-16 | 61.50 | 61.50 | 61.50 | 61.50 | -1.945% | 1 | 116 | -25.122% |
| 2026-04-15 | 63.77 | 64.16 | 62.66 | 62.72 | -13.010% | 4 | 115 | -26.578% |
| 2026-04-13 | 72.20 | 72.54 | 72.10 | 72.10 | -6.364% | 4 | 115 | -36.130% |
| 2026-04-09 | 77.50 | 77.50 | 77.00 | 77.00 | -1.648% | 10 | 114 | -40.195% |
| 2026-04-08 | 77.00 | 78.99 | 77.00 | 78.29 | -12.982% | 5 | 114 | -41.180% |
| 2026-03-23 | 89.97 | 89.97 | 89.97 | 89.97 | -2.260% | 2 | 111 | -48.816% |
| 2026-03-20 | 92.05 | 92.05 | 92.05 | 92.05 | -0.411% | 2 | 111 | -49.973% |
| 2026-03-19 | 92.43 | 92.43 | 92.43 | 92.43 | +21.029% | 2 | 109 | -50.179% |
| 2026-03-04 | 76.35 | 76.64 | 75.39 | 76.37 | -7.654% | 106 | 107 | -39.701% |
| 2026-02-19 | 82.60 | 82.70 | 82.60 | 82.70 | 0.000% | 2 | 1 | -44.317% |