QQQ270319P00690000
QQQ Mar 19 2027 690.00 Put
optionOPRA
EODNov 5, 2026
59.14USD+87.270%(+27.56)2,471Vol24,771OI
QQQ270319P00690000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 36.17 | 59.14 | 36.17 | 59.14 | +87.270% | 2,471 | 25,031 | 0.000% |
| 2026-11-04 | 33.07 | 34.03 | 30.00 | 31.58 | -16.587% | 380 | 24,919 | +87.270% |
| 2026-11-03 | 37.55 | 38.14 | 37.00 | 37.86 | -5.751% | 129 | 24,970 | +56.207% |
| 2026-11-02 | 32.78 | 40.17 | 30.91 | 40.17 | +15.133% | 11,237 | 14,997 | +47.224% |
| 2026-10-30 | 33.14 | 39.85 | 31.47 | 34.89 | +19.119% | 1,724 | 13,960 | +69.504% |
| 2026-10-29 | 25.68 | 29.29 | 24.75 | 29.29 | +29.259% | 484 | 14,151 | +101.912% |
| 2026-10-28 | 23.79 | 24.19 | 22.66 | 22.66 | -5.268% | 579 | 13,583 | +160.989% |
| 2026-10-27 | 26.40 | 26.40 | 23.70 | 23.92 | -10.680% | 60 | 13,549 | +147.241% |
| 2026-10-26 | 29.41 | 29.41 | 26.22 | 26.78 | -14.713% | 92 | 13,550 | +120.836% |
| 2026-10-23 | 31.63 | 31.63 | 29.38 | 31.40 | +1.030% | 235 | 13,454 | +88.344% |
| 2026-10-22 | 27.64 | 32.14 | 27.05 | 31.08 | +33.735% | 562 | 13,433 | +90.283% |
| 2026-10-21 | 24.39 | 24.39 | 22.45 | 23.24 | -7.040% | 36 | 13,530 | +154.475% |
| 2026-10-20 | 26.88 | 26.88 | 24.25 | 25.00 | +0.929% | 30 | 13,933 | +136.560% |
| 2026-10-19 | 23.94 | 24.77 | 23.08 | 24.77 | -15.316% | 76 | 13,418 | +138.757% |
| 2026-10-16 | 24.37 | 29.25 | 24.37 | 29.25 | +33.562% | 676 | 13,347 | +102.188% |
| 2026-10-15 | 25.03 | 26.46 | 21.72 | 21.90 | -0.455% | 371 | 13,348 | +170.046% |
| 2026-10-14 | 19.33 | 22.66 | 18.81 | 22.00 | +18.153% | 227 | 13,315 | +168.818% |
| 2026-10-13 | 18.62 | 18.62 | 18.40 | 18.62 | +1.972% | 41 | 13,302 | +217.615% |
| 2026-10-12 | 18.31 | 18.43 | 17.91 | 18.26 | +2.873% | 60 | 13,302 | +223.877% |
| 2026-10-09 | 18.07 | 18.07 | 17.63 | 17.75 | -8.458% | 73 | 13,280 | +233.183% |
| 2026-10-08 | 17.88 | 20.12 | 17.28 | 19.39 | +12.081% | 595 | 13,277 | +205.003% |
| 2026-10-07 | 18.48 | 18.48 | 17.22 | 17.30 | +2.125% | 20 | 13,278 | +241.850% |
| 2026-10-06 | 17.13 | 17.15 | 16.46 | 16.94 | -5.416% | 523 | 13,255 | +249.115% |
| 2026-10-05 | 19.00 | 19.00 | 17.91 | 17.91 | -8.855% | 177 | 13,202 | +230.207% |
| 2026-10-02 | 19.25 | 19.85 | 18.91 | 19.65 | -7.048% | 14 | 13,212 | +200.967% |
| 2026-10-01 | 20.81 | 22.20 | 20.67 | 21.14 | +1.830% | 109 | 13,296 | +179.754% |
| 2026-09-30 | 20.80 | 20.80 | 20.32 | 20.76 | -4.683% | 160 | 13,146 | +184.875% |
| 2026-09-29 | 22.25 | 22.25 | 21.70 | 21.78 | -0.183% | 34 | 13,168 | +171.534% |
| 2026-09-28 | 21.61 | 22.40 | 21.61 | 21.82 | +6.128% | 31 | 13,142 | +171.036% |
| 2026-09-25 | 21.56 | 21.82 | 20.41 | 20.56 | -7.429% | 119 | 13,223 | +187.646% |
| 2026-09-24 | 22.28 | 22.28 | 21.42 | 22.21 | +3.206% | 5 | 13,222 | +166.276% |
| 2026-09-23 | 20.27 | 21.52 | 20.27 | 21.52 | +9.128% | 81 | 13,144 | +174.814% |
| 2026-09-22 | 20.54 | 20.54 | 19.63 | 19.72 | -5.871% | 1,322 | 11,869 | +199.899% |
| 2026-09-21 | 23.30 | 23.30 | 20.79 | 20.95 | -19.609% | 982 | 11,013 | +182.291% |
| 2026-09-18 | 26.40 | 27.55 | 26.06 | 26.06 | -4.085% | 712 | 10,533 | +126.938% |
| 2026-09-17 | 28.12 | 28.12 | 27.17 | 27.17 | -13.828% | 36 | 10,523 | +117.667% |
| 2026-09-16 | 30.38 | 33.66 | 29.40 | 31.53 | -0.662% | 34 | 10,637 | +87.567% |
| 2026-09-15 | 30.93 | 32.29 | 30.50 | 31.74 | +6.546% | 39 | 10,629 | +86.326% |
| 2026-09-14 | 31.98 | 31.98 | 29.79 | 29.79 | +2.831% | 5 | 12,626 | +98.523% |
| 2026-09-11 | 28.75 | 29.04 | 28.15 | 28.97 | -9.779% | 4,237 | 10,517 | +104.142% |
| 2026-09-10 | 32.65 | 32.65 | 31.38 | 32.11 | +8.553% | 17 | 10,507 | +84.179% |
| 2026-09-09 | 30.08 | 30.10 | 29.58 | 29.58 | +3.608% | 154 | 10,366 | +99.932% |
| 2026-09-08 | 28.55 | 28.55 | 28.55 | 28.55 | +4.579% | 1 | 10,366 | +107.145% |
| 2026-09-04 | 27.46 | 27.46 | 27.30 | 27.30 | -3.602% | 11 | 10,357 | +116.630% |
| 2026-09-03 | 28.32 | 28.32 | 28.32 | 28.32 | -9.579% | 1 | 10,356 | +108.828% |
| 2026-09-02 | 33.13 | 33.13 | 31.12 | 31.32 | -1.509% | 6 | 10,403 | +88.825% |
| 2026-09-01 | 32.58 | 32.58 | 31.36 | 31.80 | +5.965% | 164 | 10,281 | +85.975% |
| 2026-08-31 | 30.00 | 30.01 | 30.00 | 30.01 | -1.864% | 5,001 | 5,286 | +97.068% |
| 2026-08-28 | 28.95 | 30.83 | 28.95 | 30.58 | +2.001% | 268 | 5,276 | +93.394% |
| 2026-08-27 | 30.60 | 30.60 | 29.98 | 29.98 | -8.820% | 35 | 5,266 | +97.265% |
| 2026-08-26 | 33.96 | 34.13 | 32.78 | 32.88 | -2.751% | 25 | 5,268 | +79.866% |
| 2026-08-25 | 33.48 | 33.81 | 33.48 | 33.81 | -2.198% | 10 | 5,268 | +74.919% |
| 2026-08-24 | 36.27 | 36.27 | 34.57 | 34.57 | +3.194% | 2 | 5,268 | +71.073% |
| 2026-08-21 | 33.24 | 33.72 | 33.24 | 33.50 | -5.687% | 3 | 5,272 | +76.537% |
| 2026-08-20 | 35.18 | 35.52 | 35.00 | 35.52 | +6.220% | 757 | 5,272 | +66.498% |
| 2026-08-19 | 33.44 | 33.44 | 33.44 | 33.44 | -0.654% | 21 | 5,261 | +76.854% |
| 2026-08-18 | 33.65 | 34.40 | 33.65 | 33.66 | +8.651% | 3 | 5,259 | +75.698% |
| 2026-08-17 | 29.88 | 30.98 | 29.45 | 30.98 | +2.379% | 10 | 5,259 | +90.897% |
| 2026-08-14 | 30.85 | 31.35 | 30.26 | 30.26 | -0.819% | 39 | 5,223 | +95.440% |
| 2026-08-13 | 30.65 | 30.82 | 30.29 | 30.51 | -5.454% | 155 | 5,195 | +93.838% |
| 2026-08-12 | 32.02 | 32.86 | 31.75 | 32.27 | -5.505% | 65 | 5,162 | +83.266% |
| 2026-08-11 | 34.51 | 34.51 | 33.82 | 34.15 | +0.235% | 521 | 4,646 | +73.177% |
| 2026-08-10 | 34.60 | 34.60 | 33.55 | 34.07 | -2.041% | 60 | 4,611 | +73.584% |
| 2026-08-07 | 35.12 | 35.12 | 34.78 | 34.78 | -5.361% | 2 | 4,612 | +70.040% |
| 2026-08-06 | 39.46 | 39.46 | 36.41 | 36.75 | +2.797% | 593 | 4,081 | +60.925% |
| 2026-08-05 | 35.71 | 35.80 | 35.71 | 35.75 | -0.694% | 20 | 4,077 | +65.427% |
| 2026-08-04 | 37.50 | 37.65 | 36.00 | 36.00 | -14.631% | 7 | 4,074 | +64.278% |
| 2026-08-03 | 47.87 | 47.87 | 41.93 | 42.17 | -11.221% | 53 | 4,050 | +40.242% |
| 2026-07-31 | 47.30 | 49.32 | 47.18 | 47.50 | -6.514% | 14 | 4,049 | +24.505% |
| 2026-07-30 | 52.25 | 52.25 | 50.78 | 50.81 | -14.375% | 2,003 | 2,048 | +16.394% |
| 2026-07-29 | 56.95 | 59.34 | 56.67 | 59.34 | +11.836% | 22 | 2,043 | -0.337% |
| 2026-07-28 | 56.62 | 56.62 | 53.06 | 53.06 | +3.049% | 17 | 2,041 | +11.459% |
| 2026-07-27 | 51.46 | 54.65 | 51.46 | 51.49 | -2.536% | 24 | 2,036 | +14.857% |
| 2026-07-24 | 49.75 | 52.83 | 49.37 | 52.83 | +2.882% | 805 | 1,234 | +11.944% |
| 2026-07-23 | 50.94 | 51.35 | 50.53 | 51.35 | +14.365% | 18 | 1,217 | +15.170% |
| 2026-07-22 | 44.90 | 44.90 | 44.90 | 44.90 | +3.313% | 1 | 1,216 | +31.715% |
| 2026-07-21 | 44.52 | 45.43 | 43.46 | 43.46 | -9.496% | 6 | 1,214 | +36.079% |
| 2026-07-20 | 47.29 | 48.02 | 45.53 | 48.02 | -4.094% | 12 | 1,203 | +23.157% |
| 2026-07-17 | 53.04 | 53.04 | 49.16 | 50.07 | +18.397% | 12 | 1,203 | +18.115% |
| 2026-07-15 | 40.20 | 42.29 | 40.20 | 42.29 | +4.420% | 451 | 755 | +39.844% |
| 2026-07-14 | 40.50 | 40.50 | 40.50 | 40.50 | +1.657% | 3 | 755 | +46.025% |
| 2026-07-10 | 40.87 | 40.87 | 39.84 | 39.84 | -3.838% | 2 | 756 | +48.444% |
| 2026-07-09 | 43.10 | 43.10 | 41.43 | 41.43 | -13.145% | 5 | 758 | +42.747% |
| 2026-07-08 | 46.49 | 48.96 | 46.49 | 47.70 | -0.708% | 10 | 759 | +23.983% |
| 2026-07-07 | 48.04 | 48.04 | 48.04 | 48.04 | +17.919% | 1 | 759 | +23.106% |
| 2026-07-06 | 42.71 | 42.71 | 40.74 | 40.74 | -14.304% | 4 | 760 | +45.164% |
| 2026-07-02 | 46.68 | 47.54 | 46.68 | 47.54 | +19.238% | 4 | 761 | +24.401% |
| 2026-07-01 | 39.95 | 40.52 | 39.87 | 39.87 | -1.067% | 8 | 761 | +48.332% |
| 2026-06-30 | 40.18 | 40.30 | 39.94 | 40.30 | -15.814% | 4 | 760 | +46.749% |
| 2026-06-26 | 50.04 | 50.04 | 46.48 | 47.87 | -5.545% | 4 | 758 | +23.543% |
| 2026-06-24 | 49.80 | 50.74 | 49.80 | 50.68 | +6.158% | 35 | 740 | +16.693% |
| 2026-06-23 | 47.02 | 47.75 | 47.02 | 47.74 | +19.469% | 12 | 728 | +23.879% |
| 2026-06-18 | 39.96 | 39.96 | 39.96 | 39.96 | +7.074% | 1 | 727 | +47.998% |
| 2026-06-15 | 38.52 | 38.52 | 37.20 | 37.32 | -17.924% | 11 | 737 | +58.467% |
| 2026-06-12 | 45.47 | 45.47 | 45.47 | 45.47 | -5.073% | 1 | 738 | +30.064% |
| 2026-06-11 | 51.39 | 51.39 | 47.70 | 47.90 | -10.584% | 13 | 737 | +23.466% |
| 2026-06-10 | 53.40 | 54.71 | 53.40 | 53.57 | +5.142% | 18 | 719 | +10.398% |
| 2026-06-09 | 44.63 | 55.71 | 44.63 | 50.95 | +15.954% | 28 | 703 | +16.075% |
| 2026-06-08 | 44.37 | 44.51 | 43.91 | 43.94 | -8.800% | 7 | 699 | +34.593% |
| 2026-06-05 | 41.00 | 48.18 | 41.00 | 48.18 | +28.514% | 49 | 667 | +22.748% |
| 2026-06-04 | 39.00 | 39.00 | 37.49 | 37.49 | +0.241% | 73 | 602 | +57.749% |
| 2026-06-03 | 37.42 | 37.42 | 37.27 | 37.40 | +2.747% | 110 | 497 | +58.128% |
| 2026-06-02 | 36.57 | 36.87 | 36.35 | 36.40 | -3.114% | 23 | 501 | +62.473% |
| 2026-05-29 | 37.57 | 37.57 | 37.57 | 37.57 | -2.136% | 1 | 503 | +57.413% |
| 2026-05-28 | 40.00 | 40.00 | 38.39 | 38.39 | -3.543% | 14 | 495 | +54.051% |
| 2026-05-27 | 39.99 | 39.99 | 39.69 | 39.80 | +0.759% | 4 | 492 | +48.593% |
| 2026-05-26 | 39.47 | 39.50 | 39.47 | 39.50 | -3.893% | 3 | 493 | +49.722% |
| 2026-05-22 | 41.29 | 41.52 | 40.92 | 41.10 | -7.432% | 141 | 601 | +43.893% |
| 2026-05-20 | 44.80 | 44.80 | 44.40 | 44.40 | -6.996% | 5 | 598 | +33.198% |
| 2026-05-19 | 48.48 | 48.48 | 47.74 | 47.74 | +4.236% | 7 | 595 | +23.879% |
| 2026-05-18 | 46.66 | 47.24 | 45.80 | 45.80 | +2.027% | 7 | 591 | +29.127% |
| 2026-05-15 | 47.00 | 47.00 | 44.89 | 44.89 | +2.092% | 9 | 585 | +31.744% |
| 2026-05-14 | 43.75 | 43.97 | 43.75 | 43.97 | -1.853% | 2 | 585 | +34.501% |
| 2026-05-13 | 45.28 | 45.63 | 44.80 | 44.80 | -6.957% | 316 | 405 | +32.009% |
| 2026-05-12 | 47.53 | 48.92 | 47.53 | 48.15 | +9.109% | 7 | 405 | +22.825% |
| 2026-05-11 | 44.13 | 44.13 | 44.13 | 44.13 | -2.797% | 1 | 405 | +34.013% |
| 2026-05-08 | 46.67 | 46.67 | 45.40 | 45.40 | -8.172% | 6 | 398 | +30.264% |
| 2026-05-07 | 48.56 | 49.44 | 48.15 | 49.44 | -0.723% | 4 | 395 | +19.620% |
| 2026-05-06 | 51.80 | 51.80 | 49.80 | 49.80 | -6.759% | 20 | 396 | +18.755% |
| 2026-05-05 | 53.82 | 53.98 | 53.41 | 53.41 | -5.935% | 333 | 390 | +10.728% |
| 2026-05-04 | 56.92 | 56.96 | 56.40 | 56.78 | +1.866% | 8 | 76 | +4.156% |
| 2026-05-01 | 56.12 | 56.12 | 55.01 | 55.74 | -7.255% | 15 | 64 | +6.100% |
| 2026-04-30 | 60.10 | 60.10 | 60.10 | 60.10 | -4.935% | 5 | 64 | -1.597% |
| 2026-04-29 | 62.62 | 63.22 | 62.54 | 63.22 | -0.252% | 519 | 59 | -6.454% |
| 2026-04-28 | 63.34 | 64.57 | 63.22 | 63.38 | +3.427% | 26 | 549 | -6.690% |
| 2026-04-27 | 61.51 | 61.51 | 61.28 | 61.28 | +0.377% | 502 | 529 | -3.492% |
| 2026-04-24 | 61.07 | 61.08 | 61.05 | 61.05 | -5.510% | 3 | 27 | -3.129% |
| 2026-04-23 | 64.61 | 64.61 | 64.61 | 64.61 | -0.278% | 1 | 26 | -8.466% |
| 2026-04-22 | 65.13 | 65.13 | 64.79 | 64.79 | -15.846% | 27 | 26 | -8.720% |
| 2026-04-14 | 79.01 | 79.01 | 76.99 | 76.99 | 0.000% | 3 | 2 | -23.185% |