QQQ270319P00685000
QQQ Mar 19 2027 685.00 Put
optionOPRA
EODNov 5, 2026
55.50USD+82.566%(+25.10)3,571Vol7,465OI
QQQ270319P00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.82 | 55.50 | 33.82 | 55.50 | +82.566% | 3,571 | 8,447 | 0.000% |
| 2026-11-04 | 32.43 | 32.87 | 27.75 | 30.40 | -14.607% | 253 | 8,548 | +82.566% |
| 2026-11-03 | 35.35 | 36.10 | 34.30 | 35.60 | -5.820% | 272 | 8,509 | +55.899% |
| 2026-11-02 | 31.01 | 37.80 | 30.66 | 37.80 | +14.199% | 122 | 8,510 | +46.825% |
| 2026-10-30 | 30.50 | 37.87 | 29.68 | 33.10 | +22.957% | 139 | 8,446 | +67.674% |
| 2026-10-29 | 24.04 | 26.94 | 23.31 | 26.92 | +21.920% | 555 | 8,828 | +106.166% |
| 2026-10-28 | 22.37 | 22.84 | 22.08 | 22.08 | -2.171% | 67 | 8,837 | +151.359% |
| 2026-10-27 | 24.65 | 24.82 | 22.55 | 22.57 | -8.660% | 62 | 8,899 | +145.902% |
| 2026-10-26 | 26.88 | 26.88 | 24.70 | 24.71 | -16.492% | 4 | 8,901 | +124.605% |
| 2026-10-23 | 29.78 | 29.78 | 27.80 | 29.59 | -1.465% | 41 | 8,911 | +87.563% |
| 2026-10-22 | 25.84 | 30.03 | 25.26 | 30.03 | +38.707% | 204 | 8,771 | +84.815% |
| 2026-10-21 | 22.98 | 23.14 | 21.65 | 21.65 | -9.300% | 39 | 8,756 | +156.351% |
| 2026-10-20 | 25.25 | 25.25 | 23.78 | 23.87 | +2.755% | 6 | 8,751 | +132.509% |
| 2026-10-19 | 24.55 | 24.55 | 22.32 | 23.23 | -15.435% | 28 | 8,757 | +138.915% |
| 2026-10-16 | 20.99 | 27.50 | 20.99 | 27.47 | +33.935% | 18 | 8,754 | +102.039% |
| 2026-10-15 | 23.61 | 23.61 | 20.51 | 20.51 | -4.069% | 26 | 8,752 | +170.600% |
| 2026-10-14 | 20.60 | 21.38 | 20.60 | 21.38 | +21.065% | 3 | 8,753 | +159.588% |
| 2026-10-13 | 17.58 | 17.66 | 17.58 | 17.66 | +2.081% | 523 | 8,753 | +214.270% |
| 2026-10-12 | 17.37 | 17.43 | 16.96 | 17.30 | +3.345% | 573 | 8,794 | +220.809% |
| 2026-10-09 | 17.22 | 17.22 | 16.62 | 16.74 | -8.824% | 128 | 8,788 | +231.541% |
| 2026-10-08 | 16.81 | 19.05 | 16.81 | 18.36 | +11.883% | 30 | 8,793 | +202.288% |
| 2026-10-07 | 17.05 | 17.05 | 16.27 | 16.41 | +3.272% | 10 | 8,791 | +238.208% |
| 2026-10-06 | 15.88 | 16.27 | 15.65 | 15.89 | -6.529% | 1,788 | 8,355 | +249.276% |
| 2026-10-05 | 17.95 | 17.95 | 17.00 | 17.00 | -8.651% | 91 | 8,279 | +226.471% |
| 2026-10-02 | 18.12 | 18.88 | 18.12 | 18.61 | -4.905% | 499 | 8,128 | +198.227% |
| 2026-10-01 | 20.75 | 20.75 | 19.51 | 19.57 | +0.876% | 212 | 7,958 | +183.597% |
| 2026-09-30 | 19.24 | 19.40 | 19.22 | 19.40 | -7.619% | 15 | 7,964 | +186.082% |
| 2026-09-29 | 21.25 | 21.25 | 21.00 | 21.00 | +1.744% | 2 | 7,964 | +164.286% |
| 2026-09-28 | 20.78 | 20.78 | 19.97 | 20.64 | +6.009% | 7 | 7,963 | +168.895% |
| 2026-09-25 | 19.90 | 19.90 | 19.44 | 19.47 | -6.214% | 87 | 7,980 | +185.054% |
| 2026-09-24 | 21.76 | 21.76 | 20.73 | 20.76 | +10.250% | 123 | 7,980 | +167.341% |
| 2026-09-22 | 19.20 | 19.20 | 18.83 | 18.83 | -4.562% | 686 | 7,441 | +194.742% |
| 2026-09-21 | 22.00 | 22.00 | 19.73 | 19.73 | -19.535% | 2,726 | 4,903 | +181.298% |
| 2026-09-18 | 25.12 | 26.06 | 24.52 | 24.52 | -6.376% | 22 | 4,889 | +126.346% |
| 2026-09-17 | 26.30 | 26.39 | 26.19 | 26.19 | -12.437% | 8 | 4,882 | +111.913% |
| 2026-09-16 | 28.28 | 29.91 | 28.28 | 29.91 | -1.482% | 2 | 4,881 | +85.557% |
| 2026-09-15 | 30.36 | 30.36 | 30.36 | 30.36 | +7.621% | 4 | 4,885 | +82.806% |
| 2026-09-14 | 31.41 | 31.41 | 28.21 | 28.21 | +2.881% | 3 | 4,885 | +96.739% |
| 2026-09-11 | 28.29 | 28.29 | 26.67 | 27.42 | -9.714% | 398 | 4,673 | +102.407% |
| 2026-09-10 | 30.29 | 30.44 | 30.29 | 30.37 | +7.925% | 6 | 4,671 | +82.746% |
| 2026-09-09 | 27.69 | 28.63 | 27.69 | 28.14 | +3.494% | 19 | 4,666 | +97.228% |
| 2026-09-08 | 26.77 | 27.25 | 26.77 | 27.19 | +3.463% | 18 | 4,652 | +104.119% |
| 2026-09-04 | 26.28 | 26.35 | 26.18 | 26.28 | -10.000% | 220 | 4,510 | +111.187% |
| 2026-09-02 | 30.95 | 30.95 | 29.20 | 29.20 | -3.022% | 8 | 4,507 | +90.068% |
| 2026-09-01 | 30.13 | 30.16 | 30.11 | 30.11 | +6.283% | 3 | 4,504 | +84.324% |
| 2026-08-31 | 28.85 | 29.09 | 28.25 | 28.33 | -1.392% | 106 | 4,432 | +95.905% |
| 2026-08-27 | 29.42 | 29.42 | 28.73 | 28.73 | -8.152% | 51 | 4,391 | +93.178% |
| 2026-08-26 | 31.91 | 32.43 | 31.15 | 31.28 | -8.751% | 22 | 4,390 | +77.430% |
| 2026-08-24 | 34.28 | 34.28 | 34.28 | 34.28 | +7.092% | 1 | 4,390 | +61.902% |
| 2026-08-21 | 32.16 | 32.16 | 32.01 | 32.01 | -4.562% | 2 | 4,390 | +73.383% |
| 2026-08-20 | 32.60 | 33.54 | 32.60 | 33.54 | +3.519% | 2 | 4,389 | +65.474% |
| 2026-08-19 | 32.38 | 32.40 | 32.38 | 32.40 | +1.823% | 3 | 4,387 | +71.296% |
| 2026-08-18 | 31.82 | 31.82 | 31.82 | 31.82 | +9.272% | 5 | 4,387 | +74.419% |
| 2026-08-17 | 28.54 | 29.12 | 28.54 | 29.12 | +0.971% | 6 | 4,386 | +90.591% |
| 2026-08-14 | 29.89 | 29.90 | 28.84 | 28.84 | -0.449% | 41 | 4,350 | +92.441% |
| 2026-08-13 | 30.33 | 30.33 | 28.97 | 28.97 | -5.697% | 3 | 4,350 | +91.577% |
| 2026-08-12 | 31.31 | 31.31 | 30.22 | 30.72 | -5.911% | 34 | 4,319 | +80.664% |
| 2026-08-11 | 32.58 | 32.65 | 32.26 | 32.65 | +1.492% | 18 | 4,301 | +69.985% |
| 2026-08-10 | 32.50 | 32.70 | 31.98 | 32.17 | -1.921% | 369 | 4,266 | +72.521% |
| 2026-08-07 | 33.00 | 34.02 | 32.80 | 32.80 | -7.161% | 8 | 4,258 | +69.207% |
| 2026-08-06 | 35.46 | 35.72 | 35.29 | 35.33 | +2.584% | 7 | 4,256 | +57.090% |
| 2026-08-05 | 34.44 | 34.44 | 34.44 | 34.44 | -1.034% | 1 | 4,256 | +61.150% |
| 2026-08-04 | 36.69 | 36.69 | 34.80 | 34.80 | -13.925% | 2 | 4,255 | +59.483% |
| 2026-08-03 | 40.53 | 40.53 | 40.43 | 40.43 | -11.493% | 79 | 4,200 | +37.274% |
| 2026-07-31 | 46.96 | 46.96 | 45.68 | 45.68 | -6.143% | 3 | 4,199 | +21.497% |
| 2026-07-30 | 48.67 | 48.67 | 48.67 | 48.67 | -2.660% | 8 | 4,191 | +14.033% |
| 2026-07-29 | 55.40 | 56.78 | 50.00 | 50.00 | -7.630% | 21 | 4,184 | +11.000% |
| 2026-07-28 | 54.46 | 54.46 | 54.13 | 54.13 | +4.478% | 38 | 4,222 | +2.531% |
| 2026-07-27 | 48.56 | 51.81 | 48.54 | 51.81 | +1.469% | 29 | 4,220 | +7.122% |
| 2026-07-24 | 47.39 | 51.06 | 47.26 | 51.06 | +3.886% | 4 | 4,196 | +8.696% |
| 2026-07-23 | 49.57 | 49.57 | 48.47 | 49.15 | +17.303% | 3,752 | 659 | +12.920% |
| 2026-07-22 | 41.90 | 41.95 | 41.85 | 41.90 | -0.048% | 172 | 531 | +32.458% |
| 2026-07-21 | 41.91 | 41.92 | 41.88 | 41.92 | -3.410% | 5 | 534 | +32.395% |
| 2026-07-20 | 45.08 | 45.08 | 43.40 | 43.40 | +3.555% | 157 | 461 | +27.880% |
| 2026-07-15 | 41.91 | 41.91 | 41.91 | 41.91 | +4.202% | 2 | 461 | +32.427% |
| 2026-07-14 | 40.22 | 40.22 | 40.22 | 40.22 | +0.249% | 1 | 460 | +37.991% |
| 2026-07-13 | 40.12 | 40.12 | 40.12 | 40.12 | +4.889% | 1 | 459 | +38.335% |
| 2026-07-10 | 38.62 | 38.62 | 38.25 | 38.25 | -7.295% | 2 | 460 | +45.098% |
| 2026-07-09 | 40.83 | 41.26 | 40.21 | 41.26 | -12.213% | 7 | 462 | +34.513% |
| 2026-07-08 | 47.05 | 47.05 | 47.00 | 47.00 | +10.510% | 2 | 463 | +18.085% |
| 2026-07-07 | 42.53 | 42.53 | 42.53 | 42.53 | +7.237% | 2 | 476 | +30.496% |
| 2026-07-06 | 41.10 | 41.10 | 39.62 | 39.66 | -10.896% | 109 | 442 | +39.939% |
| 2026-07-02 | 42.21 | 45.00 | 42.04 | 44.51 | +13.171% | 56 | 443 | +24.691% |
| 2026-07-01 | 38.39 | 39.33 | 38.19 | 39.33 | +2.050% | 28 | 449 | +41.114% |
| 2026-06-30 | 38.54 | 38.54 | 38.54 | 38.54 | -10.497% | 2 | 451 | +44.006% |
| 2026-06-29 | 43.06 | 43.06 | 43.06 | 43.06 | -3.905% | 1 | 450 | +28.890% |
| 2026-06-26 | 44.77 | 44.86 | 44.57 | 44.81 | -0.200% | 5 | 450 | +23.856% |
| 2026-06-25 | 44.90 | 44.90 | 44.90 | 44.90 | -7.251% | 1 | 450 | +23.608% |
| 2026-06-24 | 45.50 | 48.81 | 45.50 | 48.41 | +5.285% | 15 | 447 | +14.646% |
| 2026-06-23 | 45.91 | 46.00 | 45.24 | 45.98 | +19.150% | 11 | 445 | +20.705% |
| 2026-06-18 | 38.59 | 38.59 | 38.59 | 38.59 | -10.068% | 1 | 445 | +43.820% |
| 2026-06-17 | 42.91 | 42.91 | 42.91 | 42.91 | +16.889% | 1 | 444 | +29.340% |
| 2026-06-15 | 36.71 | 36.71 | 36.71 | 36.71 | -14.068% | 1 | 444 | +51.185% |
| 2026-06-12 | 45.86 | 45.86 | 42.72 | 42.72 | -13.662% | 3 | 442 | +29.916% |
| 2026-06-11 | 49.05 | 49.48 | 49.05 | 49.48 | +2.189% | 3 | 440 | +12.167% |
| 2026-06-09 | 41.29 | 50.50 | 41.29 | 48.42 | +12.526% | 34 | 423 | +14.622% |
| 2026-06-08 | 42.88 | 43.50 | 41.55 | 43.03 | -1.892% | 7 | 421 | +28.980% |
| 2026-06-05 | 41.20 | 44.69 | 40.62 | 43.86 | +21.766% | 26 | 412 | +26.539% |
| 2026-06-04 | 36.07 | 36.07 | 36.01 | 36.02 | +0.474% | 94 | 330 | +54.081% |
| 2026-06-03 | 35.67 | 36.40 | 35.67 | 35.85 | +1.472% | 118 | 249 | +54.812% |
| 2026-06-02 | 35.38 | 35.38 | 34.92 | 35.33 | +1.962% | 49 | 219 | +57.090% |
| 2026-06-01 | 35.46 | 35.55 | 34.64 | 34.65 | -3.347% | 9 | 216 | +60.173% |
| 2026-05-29 | 36.09 | 36.09 | 35.70 | 35.85 | -3.213% | 11 | 206 | +54.812% |
| 2026-05-28 | 37.69 | 37.82 | 37.04 | 37.04 | -3.792% | 6 | 210 | +49.838% |
| 2026-05-27 | 38.50 | 38.50 | 38.50 | 38.50 | +1.449% | 1 | 210 | +44.156% |
| 2026-05-26 | 37.94 | 37.95 | 37.94 | 37.95 | -3.997% | 2 | 210 | +46.245% |
| 2026-05-22 | 39.36 | 39.53 | 39.30 | 39.53 | -3.444% | 7 | 211 | +40.400% |
| 2026-05-21 | 42.50 | 42.70 | 40.94 | 40.94 | -4.457% | 6 | 212 | +35.564% |
| 2026-05-20 | 44.80 | 44.80 | 42.78 | 42.85 | -5.803% | 6 | 212 | +29.522% |
| 2026-05-19 | 46.50 | 46.50 | 45.49 | 45.49 | +3.858% | 3 | 210 | +22.005% |
| 2026-05-18 | 44.37 | 45.88 | 43.51 | 43.80 | +0.759% | 21 | 207 | +26.712% |
| 2026-05-15 | 44.65 | 44.94 | 43.47 | 43.47 | +3.599% | 15 | 205 | +27.674% |
| 2026-05-14 | 41.96 | 41.96 | 41.96 | 41.96 | -6.548% | 3 | 205 | +32.269% |
| 2026-05-12 | 47.03 | 47.08 | 44.90 | 44.90 | +1.332% | 9 | 208 | +23.608% |
| 2026-05-08 | 44.72 | 44.72 | 44.15 | 44.31 | -10.067% | 10 | 208 | +25.254% |
| 2026-05-06 | 49.27 | 49.27 | 49.27 | 49.27 | -4.589% | 3 | 226 | +12.645% |
| 2026-05-05 | 51.67 | 51.87 | 51.58 | 51.64 | -4.881% | 12 | 223 | +7.475% |
| 2026-05-04 | 53.45 | 55.25 | 53.45 | 54.29 | +1.553% | 379 | 214 | +2.229% |
| 2026-05-01 | 52.85 | 53.46 | 52.85 | 53.46 | -13.899% | 2 | 52 | +3.816% |
| 2026-04-28 | 60.84 | 62.09 | 60.84 | 62.09 | +6.264% | 4 | 52 | -10.614% |
| 2026-04-27 | 59.12 | 59.12 | 58.43 | 58.43 | -0.494% | 5 | 50 | -5.015% |
| 2026-04-24 | 58.72 | 58.72 | 58.71 | 58.72 | -5.443% | 3 | 49 | -5.484% |
| 2026-04-23 | 61.94 | 62.10 | 61.94 | 62.10 | -1.067% | 2 | 47 | -10.628% |
| 2026-04-22 | 62.56 | 62.94 | 62.43 | 62.77 | -3.297% | 17 | 46 | -11.582% |
| 2026-04-21 | 64.48 | 65.67 | 64.38 | 64.91 | -7.443% | 20 | 30 | -14.497% |
| 2026-04-16 | 70.13 | 70.13 | 70.13 | 70.13 | -9.205% | 1 | 23 | -20.861% |
| 2026-04-14 | 77.24 | 77.24 | 77.24 | 77.24 | -3.438% | 1 | 24 | -28.146% |
| 2026-04-13 | 79.99 | 79.99 | 79.99 | 79.99 | -15.791% | 1 | 23 | -30.616% |
| 2026-03-16 | 94.80 | 94.99 | 94.80 | 94.99 | -0.846% | 2 | 23 | -41.573% |
| 2026-03-09 | 96.04 | 96.04 | 95.80 | 95.80 | +3.199% | 2 | 22 | -42.067% |
| 2026-03-05 | 92.83 | 92.83 | 92.83 | 92.83 | +1.023% | 1 | 21 | -40.213% |
| 2026-03-02 | 91.84 | 91.89 | 91.84 | 91.89 | 0.000% | 40 | 20 | -39.602% |