QQQ270319P00675000
QQQ Mar 19 2027 675.00 Put
optionOPRA
EODNov 5, 2026
50.89USD+90.528%(+24.18)1,473Vol7,943OI
QQQ270319P00675000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 34.89 | 51.04 | 34.89 | 50.89 | +90.528% | 1,473 | 7,918 | 0.000% |
| 2026-11-04 | 28.62 | 29.25 | 24.50 | 26.71 | -15.045% | 4,458 | 9,934 | +90.528% |
| 2026-11-03 | 32.16 | 32.24 | 30.61 | 31.44 | -6.149% | 3,195 | 10,710 | +61.864% |
| 2026-11-02 | 27.64 | 33.50 | 26.34 | 33.50 | +13.214% | 193 | 10,674 | +51.910% |
| 2026-10-30 | 27.21 | 33.90 | 26.50 | 29.59 | +35.734% | 1,241 | 11,105 | +71.984% |
| 2026-10-29 | 21.82 | 22.15 | 20.66 | 21.80 | +13.601% | 49 | 11,080 | +133.440% |
| 2026-10-28 | 19.83 | 20.35 | 19.19 | 19.19 | -6.161% | 66 | 11,217 | +165.190% |
| 2026-10-27 | 22.01 | 22.13 | 19.95 | 20.45 | -8.868% | 89 | 11,235 | +148.851% |
| 2026-10-26 | 23.50 | 23.50 | 22.00 | 22.44 | -14.742% | 70 | 11,240 | +126.783% |
| 2026-10-23 | 26.90 | 26.90 | 25.08 | 26.32 | +1.504% | 1,057 | 11,874 | +93.351% |
| 2026-10-22 | 23.19 | 26.80 | 22.47 | 25.93 | +36.834% | 380 | 11,716 | +96.259% |
| 2026-10-21 | 20.33 | 20.33 | 18.86 | 18.95 | -10.907% | 64 | 11,705 | +168.549% |
| 2026-10-20 | 21.83 | 21.95 | 20.75 | 21.27 | +0.567% | 41 | 11,740 | +139.257% |
| 2026-10-19 | 21.62 | 21.62 | 19.83 | 21.15 | -10.797% | 164 | 11,737 | +140.615% |
| 2026-10-16 | 19.45 | 24.29 | 19.42 | 23.71 | +28.999% | 136 | 11,711 | +114.635% |
| 2026-10-15 | 21.42 | 22.23 | 18.38 | 18.38 | -1.395% | 475 | 11,822 | +176.877% |
| 2026-10-14 | 16.75 | 19.15 | 16.51 | 18.64 | +20.413% | 9,136 | 3,832 | +173.015% |
| 2026-10-13 | 16.25 | 16.25 | 15.37 | 15.48 | -0.450% | 52 | 3,835 | +228.747% |
| 2026-10-12 | 15.79 | 15.79 | 15.18 | 15.55 | +3.460% | 33 | 3,834 | +227.267% |
| 2026-10-09 | 15.28 | 15.62 | 14.90 | 15.03 | -7.508% | 869 | 3,326 | +238.589% |
| 2026-10-08 | 15.20 | 16.37 | 14.91 | 16.25 | +12.069% | 79 | 3,255 | +213.169% |
| 2026-10-07 | 15.69 | 15.71 | 14.50 | 14.50 | +3.571% | 48 | 3,337 | +250.966% |
| 2026-10-06 | 14.34 | 14.43 | 14.00 | 14.00 | -8.616% | 196 | 3,130 | +263.500% |
| 2026-10-05 | 16.27 | 16.27 | 15.21 | 15.32 | -8.373% | 534 | 2,843 | +232.180% |
| 2026-10-02 | 16.38 | 16.72 | 16.36 | 16.72 | -6.173% | 128 | 2,722 | +204.366% |
| 2026-10-01 | 18.90 | 19.11 | 17.48 | 17.82 | +3.605% | 57 | 2,687 | +185.578% |
| 2026-09-30 | 17.75 | 17.75 | 17.19 | 17.20 | -8.753% | 16 | 2,678 | +195.872% |
| 2026-09-29 | 18.85 | 18.85 | 18.85 | 18.85 | -1.412% | 1 | 2,679 | +169.973% |
| 2026-09-28 | 19.12 | 19.12 | 19.12 | 19.12 | +10.712% | 1 | 2,678 | +166.161% |
| 2026-09-25 | 18.55 | 18.55 | 17.27 | 17.27 | -8.382% | 9 | 2,671 | +194.673% |
| 2026-09-24 | 18.85 | 18.85 | 18.85 | 18.85 | +3.401% | 33 | 2,638 | +169.973% |
| 2026-09-23 | 16.91 | 18.40 | 16.91 | 18.23 | +9.031% | 55 | 2,592 | +179.155% |
| 2026-09-22 | 17.28 | 17.28 | 16.72 | 16.72 | -5.269% | 81 | 2,630 | +204.366% |
| 2026-09-21 | 19.45 | 19.45 | 17.65 | 17.65 | -21.972% | 5 | 2,628 | +188.329% |
| 2026-09-18 | 22.63 | 23.35 | 22.62 | 22.62 | -1.780% | 15 | 2,654 | +124.978% |
| 2026-09-17 | 23.72 | 23.72 | 23.03 | 23.03 | -13.874% | 160 | 2,541 | +120.973% |
| 2026-09-16 | 25.74 | 26.74 | 25.63 | 26.74 | -0.410% | 14 | 2,557 | +90.314% |
| 2026-09-15 | 26.34 | 27.23 | 26.34 | 26.85 | +4.842% | 9 | 2,556 | +89.534% |
| 2026-09-14 | 28.30 | 28.30 | 25.61 | 25.61 | +4.190% | 19 | 2,546 | +98.711% |
| 2026-09-11 | 23.97 | 24.62 | 23.97 | 24.58 | -9.897% | 68 | 2,502 | +107.038% |
| 2026-09-10 | 27.65 | 27.65 | 26.83 | 27.28 | +6.521% | 14 | 2,504 | +86.547% |
| 2026-09-09 | 25.59 | 25.62 | 25.59 | 25.61 | +3.726% | 169 | 2,492 | +98.711% |
| 2026-09-08 | 23.30 | 24.85 | 23.30 | 24.69 | +4.177% | 45 | 2,490 | +106.116% |
| 2026-09-04 | 23.50 | 23.70 | 23.16 | 23.70 | -7.386% | 209 | 2,328 | +114.726% |
| 2026-09-03 | 25.46 | 25.60 | 25.46 | 25.59 | -5.607% | 7 | 2,328 | +98.867% |
| 2026-09-02 | 27.78 | 28.19 | 26.90 | 27.11 | -0.477% | 110 | 2,308 | +87.717% |
| 2026-09-01 | 27.76 | 28.11 | 26.94 | 27.24 | +6.448% | 31 | 2,303 | +86.821% |
| 2026-08-31 | 26.35 | 26.35 | 25.59 | 25.59 | +0.117% | 8 | 2,298 | +98.867% |
| 2026-08-27 | 25.98 | 25.98 | 25.56 | 25.56 | -10.816% | 60 | 2,272 | +99.100% |
| 2026-08-26 | 29.13 | 29.25 | 28.25 | 28.66 | -4.467% | 20 | 2,271 | +77.565% |
| 2026-08-24 | 31.38 | 31.38 | 29.62 | 30.00 | -1.510% | 34 | 2,242 | +69.633% |
| 2026-08-20 | 30.47 | 30.47 | 29.86 | 30.46 | +3.254% | 4 | 2,249 | +67.072% |
| 2026-08-19 | 29.50 | 29.50 | 29.50 | 29.50 | +0.136% | 101 | 2,248 | +72.508% |
| 2026-08-18 | 29.70 | 29.70 | 29.46 | 29.46 | +12.658% | 161 | 2,149 | +72.743% |
| 2026-08-17 | 26.15 | 26.15 | 26.15 | 26.15 | 0.000% | 1 | 2,148 | +94.608% |
| 2026-08-14 | 26.57 | 26.57 | 26.15 | 26.15 | -0.684% | 2 | 2,148 | +94.608% |
| 2026-08-13 | 27.00 | 27.00 | 26.21 | 26.33 | -4.671% | 26 | 2,159 | +93.278% |
| 2026-08-12 | 27.87 | 27.87 | 27.62 | 27.62 | -6.909% | 3 | 2,160 | +84.251% |
| 2026-08-11 | 29.59 | 29.85 | 29.35 | 29.67 | +0.679% | 22 | 2,157 | +71.520% |
| 2026-08-10 | 29.53 | 29.53 | 29.45 | 29.47 | -2.255% | 6 | 2,157 | +72.684% |
| 2026-08-07 | 30.92 | 30.95 | 30.15 | 30.15 | -6.337% | 3 | 2,158 | +68.789% |
| 2026-08-06 | 34.27 | 34.27 | 31.95 | 32.19 | +2.353% | 15 | 2,158 | +58.093% |
| 2026-08-05 | 31.41 | 31.47 | 31.41 | 31.45 | -3.881% | 7 | 2,158 | +61.812% |
| 2026-08-04 | 33.50 | 33.50 | 32.72 | 32.72 | -11.328% | 24 | 2,144 | +55.532% |
| 2026-08-03 | 40.45 | 40.45 | 36.50 | 36.90 | -7.911% | 1,511 | 806 | +37.913% |
| 2026-07-31 | 40.07 | 40.07 | 40.07 | 40.07 | -8.828% | 5 | 811 | +27.003% |
| 2026-07-30 | 46.31 | 46.31 | 43.95 | 43.95 | -14.594% | 50 | 801 | +15.791% |
| 2026-07-29 | 49.82 | 52.60 | 48.36 | 51.46 | +8.588% | 52 | 778 | -1.108% |
| 2026-07-28 | 48.47 | 51.16 | 46.93 | 47.39 | +0.851% | 31 | 753 | +7.386% |
| 2026-07-27 | 43.82 | 47.71 | 43.82 | 46.99 | +5.123% | 52 | 736 | +8.300% |
| 2026-07-23 | 43.29 | 44.70 | 43.29 | 44.70 | +12.651% | 12 | 736 | +13.848% |
| 2026-07-22 | 39.68 | 39.68 | 39.68 | 39.68 | +0.993% | 1 | 736 | +28.251% |
| 2026-07-21 | 39.31 | 39.31 | 39.29 | 39.29 | -7.182% | 2 | 735 | +29.524% |
| 2026-07-17 | 45.24 | 45.24 | 42.33 | 42.33 | +14.902% | 2 | 734 | +20.222% |
| 2026-07-14 | 36.84 | 36.84 | 36.84 | 36.84 | -3.560% | 31 | 703 | +38.138% |
| 2026-07-13 | 38.20 | 38.20 | 38.20 | 38.20 | +8.801% | 10 | 703 | +33.220% |
| 2026-07-10 | 35.59 | 35.59 | 35.11 | 35.11 | -3.438% | 4 | 704 | +44.944% |
| 2026-07-09 | 36.36 | 36.36 | 36.36 | 36.36 | -16.183% | 10 | 696 | +39.961% |
| 2026-07-08 | 41.19 | 43.63 | 41.19 | 43.38 | +2.239% | 21 | 698 | +17.312% |
| 2026-07-07 | 42.22 | 42.43 | 42.22 | 42.43 | +14.986% | 6 | 698 | +19.939% |
| 2026-07-06 | 37.06 | 37.06 | 36.90 | 36.90 | -11.127% | 15 | 693 | +37.913% |
| 2026-07-02 | 39.17 | 41.99 | 38.77 | 41.52 | +17.321% | 17 | 686 | +22.567% |
| 2026-07-01 | 36.76 | 36.76 | 35.24 | 35.39 | +0.540% | 21 | 695 | +43.798% |
| 2026-06-30 | 35.60 | 35.77 | 35.20 | 35.20 | -5.882% | 9 | 695 | +44.574% |
| 2026-06-29 | 39.29 | 39.29 | 37.40 | 37.40 | -9.465% | 12 | 684 | +36.070% |
| 2026-06-26 | 44.51 | 45.34 | 41.28 | 41.31 | -1.006% | 5 | 683 | +23.191% |
| 2026-06-25 | 41.73 | 41.73 | 41.73 | 41.73 | -0.429% | 1 | 683 | +21.951% |
| 2026-06-24 | 44.64 | 45.29 | 41.91 | 41.91 | -4.966% | 24 | 665 | +21.427% |
| 2026-06-23 | 43.29 | 44.10 | 43.29 | 44.10 | +23.703% | 3 | 665 | +15.397% |
| 2026-06-18 | 35.63 | 35.68 | 35.63 | 35.65 | -2.596% | 30 | 666 | +42.749% |
| 2026-06-17 | 36.41 | 36.60 | 36.41 | 36.60 | -0.027% | 2 | 667 | +39.044% |
| 2026-06-16 | 36.00 | 36.61 | 36.00 | 36.61 | -14.363% | 8 | 665 | +39.006% |
| 2026-06-11 | 45.39 | 45.77 | 41.80 | 42.75 | -5.775% | 5 | 662 | +19.041% |
| 2026-06-09 | 38.20 | 48.98 | 38.20 | 45.37 | +16.304% | 27 | 655 | +12.167% |
| 2026-06-08 | 39.47 | 39.68 | 39.01 | 39.01 | -3.964% | 8 | 647 | +30.454% |
| 2026-06-05 | 40.87 | 40.87 | 40.33 | 40.62 | +21.037% | 4 | 643 | +25.283% |
| 2026-06-04 | 33.56 | 33.56 | 33.56 | 33.56 | +1.267% | 5 | 646 | +51.639% |
| 2026-06-03 | 32.76 | 33.32 | 32.76 | 33.14 | +1.408% | 84 | 594 | +53.561% |
| 2026-06-02 | 32.48 | 32.70 | 32.31 | 32.68 | +2.221% | 4 | 594 | +55.722% |
| 2026-06-01 | 32.81 | 32.81 | 31.97 | 31.97 | -19.084% | 15 | 583 | +59.180% |
| 2026-05-29 | 39.51 | 39.51 | 39.51 | 39.51 | +18.293% | 7 | 583 | +28.803% |
| 2026-05-28 | 35.11 | 35.11 | 33.36 | 33.40 | -7.351% | 8 | 582 | +52.365% |
| 2026-05-27 | 36.05 | 36.05 | 36.05 | 36.05 | +2.912% | 1 | 583 | +41.165% |
| 2026-05-26 | 34.57 | 35.03 | 34.57 | 35.03 | -11.001% | 5 | 583 | +45.275% |
| 2026-05-21 | 39.60 | 39.90 | 39.36 | 39.36 | -0.354% | 3 | 583 | +29.294% |
| 2026-05-20 | 40.30 | 40.32 | 39.50 | 39.50 | -2.324% | 10 | 576 | +28.835% |
| 2026-05-18 | 41.22 | 41.22 | 40.44 | 40.44 | +0.923% | 5 | 573 | +25.841% |
| 2026-05-15 | 41.35 | 41.61 | 40.07 | 40.07 | +3.460% | 29 | 550 | +27.003% |
| 2026-05-14 | 38.80 | 38.80 | 38.73 | 38.73 | -5.537% | 7 | 550 | +31.397% |
| 2026-05-13 | 41.00 | 41.00 | 41.00 | 41.00 | -4.250% | 5 | 550 | +24.122% |
| 2026-05-12 | 41.60 | 43.99 | 41.60 | 42.82 | +5.859% | 13 | 550 | +18.846% |
| 2026-05-11 | 39.75 | 40.45 | 39.75 | 40.45 | -0.979% | 3 | 550 | +25.810% |
| 2026-05-08 | 40.91 | 40.91 | 40.82 | 40.85 | -5.571% | 4 | 547 | +24.578% |
| 2026-05-07 | 43.29 | 43.29 | 43.26 | 43.26 | -1.860% | 2 | 546 | +17.638% |
| 2026-05-06 | 45.67 | 45.67 | 44.08 | 44.08 | -7.647% | 8 | 546 | +15.449% |
| 2026-05-05 | 47.57 | 47.91 | 47.42 | 47.73 | -5.316% | 7 | 547 | +6.621% |
| 2026-05-04 | 49.15 | 51.01 | 48.58 | 50.41 | +2.231% | 21 | 551 | +0.952% |
| 2026-05-01 | 49.60 | 49.60 | 48.90 | 49.31 | -5.717% | 412 | 150 | +3.204% |
| 2026-04-30 | 52.30 | 52.30 | 52.30 | 52.30 | -7.253% | 1 | 150 | -2.696% |
| 2026-04-29 | 56.39 | 56.39 | 56.39 | 56.39 | -1.640% | 2 | 150 | -9.754% |
| 2026-04-28 | 56.22 | 57.35 | 56.22 | 57.33 | +6.167% | 14 | 148 | -11.233% |
| 2026-04-27 | 54.59 | 54.59 | 54.00 | 54.00 | -0.185% | 6 | 146 | -5.759% |
| 2026-04-24 | 54.26 | 54.27 | 53.80 | 54.10 | -10.873% | 7 | 144 | -5.933% |
| 2026-04-23 | 56.51 | 60.70 | 56.48 | 60.70 | +6.454% | 10 | 139 | -16.161% |
| 2026-04-22 | 58.67 | 58.67 | 57.02 | 57.02 | -6.063% | 40 | 131 | -10.751% |
| 2026-04-21 | 59.43 | 60.74 | 59.43 | 60.70 | +0.215% | 15 | 96 | -16.161% |
| 2026-04-20 | 60.96 | 60.96 | 60.57 | 60.57 | +1.474% | 75 | 96 | -15.982% |
| 2026-04-17 | 60.69 | 60.69 | 59.12 | 59.69 | -9.861% | 3 | 21 | -14.743% |
| 2026-04-15 | 66.16 | 66.22 | 65.96 | 66.22 | -15.298% | 3 | 20 | -23.150% |
| 2026-04-10 | 78.18 | 78.18 | 78.18 | 78.18 | -23.368% | 1 | 17 | -34.907% |
| 2026-04-07 | 101.92 | 102.02 | 101.92 | 102.02 | +7.389% | 16 | 17 | -50.118% |
| 2026-04-06 | 95.00 | 95.00 | 95.00 | 95.00 | -4.838% | 1 | 3 | -46.432% |
| 2026-03-20 | 99.83 | 99.83 | 99.83 | 99.83 | +14.760% | 1 | 3 | -49.023% |
| 2026-03-18 | 87.09 | 87.09 | 86.99 | 86.99 | -1.181% | 2 | 2 | -41.499% |
| 2026-03-09 | 88.03 | 88.03 | 88.03 | 88.03 | 0.000% | 2 | 1 | -42.190% |