QQQ270319P00695000
QQQ Mar 19 2027 695.00 Put
optionOPRA
EODNov 5, 2026
62.75USD+85.049%(+28.84)95Vol7,642OI
QQQ270319P00695000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 44.40 | 62.75 | 44.40 | 62.75 | +85.049% | 95 | 7,644 | 0.000% |
| 2026-11-04 | 37.50 | 37.50 | 31.18 | 33.91 | -15.161% | 89 | 7,656 | +85.049% |
| 2026-11-03 | 39.65 | 40.88 | 38.78 | 39.97 | -4.218% | 175 | 7,621 | +56.993% |
| 2026-11-02 | 34.80 | 41.73 | 33.15 | 41.73 | +7.468% | 723 | 9,962 | +50.371% |
| 2026-10-30 | 34.46 | 41.36 | 33.57 | 38.83 | +40.739% | 2,723 | 7,496 | +61.602% |
| 2026-10-29 | 27.30 | 28.32 | 26.21 | 27.59 | +19.852% | 537 | 7,878 | +127.437% |
| 2026-10-28 | 25.20 | 25.68 | 23.02 | 23.02 | -10.532% | 1,671 | 9,352 | +172.589% |
| 2026-10-27 | 27.43 | 27.88 | 25.38 | 25.73 | -8.434% | 36 | 9,349 | +143.879% |
| 2026-10-26 | 29.20 | 29.20 | 27.75 | 28.10 | -14.146% | 24 | 9,348 | +123.310% |
| 2026-10-23 | 32.60 | 33.29 | 31.66 | 32.73 | +1.963% | 44 | 9,309 | +91.720% |
| 2026-10-22 | 28.61 | 33.81 | 28.23 | 32.10 | +31.503% | 345 | 9,271 | +95.483% |
| 2026-10-21 | 26.18 | 26.18 | 23.80 | 24.41 | -7.257% | 8 | 9,278 | +157.067% |
| 2026-10-20 | 25.70 | 26.32 | 25.70 | 26.32 | +1.426% | 8 | 9,279 | +138.412% |
| 2026-10-19 | 26.53 | 26.53 | 24.34 | 25.95 | -13.211% | 120 | 9,264 | +141.811% |
| 2026-10-16 | 24.71 | 30.70 | 24.71 | 29.90 | +28.935% | 328 | 9,248 | +109.866% |
| 2026-10-15 | 26.80 | 27.43 | 23.19 | 23.19 | -3.011% | 31 | 9,221 | +170.591% |
| 2026-10-14 | 20.21 | 23.96 | 20.21 | 23.91 | +21.432% | 20 | 9,222 | +162.442% |
| 2026-10-13 | 19.57 | 20.26 | 19.56 | 19.69 | +2.820% | 33 | 9,233 | +218.690% |
| 2026-10-12 | 19.43 | 19.55 | 19.01 | 19.15 | +2.133% | 724 | 8,526 | +227.676% |
| 2026-10-09 | 19.13 | 19.20 | 18.67 | 18.75 | -7.362% | 2,230 | 6,521 | +234.667% |
| 2026-10-08 | 19.15 | 20.24 | 18.84 | 20.24 | +10.360% | 12 | 6,519 | +210.030% |
| 2026-10-07 | 19.20 | 19.50 | 18.34 | 18.34 | +1.047% | 124 | 6,396 | +242.148% |
| 2026-10-06 | 17.80 | 18.15 | 17.73 | 18.15 | -4.423% | 646 | 6,021 | +245.730% |
| 2026-10-05 | 20.01 | 20.01 | 18.87 | 18.99 | -8.526% | 3,217 | 2,898 | +230.437% |
| 2026-10-02 | 21.00 | 21.33 | 20.48 | 20.76 | -12.034% | 41 | 2,904 | +202.264% |
| 2026-10-01 | 22.35 | 24.12 | 22.22 | 23.60 | +8.556% | 17 | 2,901 | +165.890% |
| 2026-09-30 | 21.98 | 21.98 | 21.50 | 21.74 | -6.212% | 43 | 2,884 | +188.638% |
| 2026-09-29 | 22.70 | 23.74 | 22.48 | 23.18 | +0.346% | 20 | 2,869 | +170.708% |
| 2026-09-28 | 22.97 | 23.88 | 22.90 | 23.10 | +0.304% | 32 | 2,863 | +171.645% |
| 2026-09-25 | 22.05 | 23.03 | 22.05 | 23.03 | -0.647% | 70 | 2,930 | +172.471% |
| 2026-09-24 | 23.78 | 23.96 | 23.15 | 23.18 | +1.179% | 122 | 2,930 | +170.708% |
| 2026-09-23 | 21.43 | 23.25 | 21.43 | 22.91 | +10.463% | 110 | 2,873 | +173.898% |
| 2026-09-22 | 22.00 | 22.00 | 20.74 | 20.74 | -6.996% | 1,019 | 1,967 | +202.555% |
| 2026-09-21 | 24.42 | 24.42 | 22.03 | 22.30 | -16.946% | 966 | 1,128 | +181.390% |
| 2026-09-18 | 28.86 | 29.08 | 26.85 | 26.85 | -5.987% | 10 | 1,130 | +133.706% |
| 2026-09-17 | 28.87 | 29.56 | 28.56 | 28.56 | -19.549% | 11 | 1,130 | +119.713% |
| 2026-09-16 | 30.63 | 35.50 | 30.63 | 35.50 | +5.404% | 7 | 1,134 | +76.761% |
| 2026-09-15 | 32.73 | 33.68 | 32.32 | 33.68 | +4.922% | 17 | 1,124 | +86.312% |
| 2026-09-14 | 35.39 | 35.39 | 31.24 | 32.10 | +4.697% | 41 | 1,104 | +95.483% |
| 2026-09-11 | 30.47 | 30.69 | 30.35 | 30.66 | -9.451% | 36 | 1,086 | +104.664% |
| 2026-09-10 | 34.34 | 34.52 | 33.82 | 33.86 | +8.248% | 34 | 1,081 | +85.322% |
| 2026-09-09 | 30.57 | 32.03 | 30.57 | 31.28 | +0.968% | 6 | 1,078 | +100.607% |
| 2026-09-08 | 30.07 | 30.99 | 30.07 | 30.98 | +5.626% | 6 | 1,073 | +102.550% |
| 2026-09-04 | 29.00 | 29.33 | 29.00 | 29.33 | -0.576% | 4 | 1,070 | +113.945% |
| 2026-09-03 | 31.91 | 31.91 | 29.50 | 29.50 | -9.648% | 2 | 1,071 | +112.712% |
| 2026-09-02 | 32.65 | 32.65 | 32.65 | 32.65 | -2.972% | 2 | 1,073 | +92.190% |
| 2026-09-01 | 34.65 | 34.65 | 32.97 | 33.65 | +6.724% | 165 | 965 | +86.478% |
| 2026-08-31 | 31.70 | 31.70 | 31.40 | 31.53 | -2.233% | 10 | 963 | +99.017% |
| 2026-08-28 | 30.57 | 32.64 | 30.57 | 32.25 | +0.280% | 15 | 961 | +94.574% |
| 2026-08-27 | 32.66 | 32.66 | 32.16 | 32.16 | -10.318% | 2 | 960 | +95.118% |
| 2026-08-26 | 35.67 | 35.86 | 35.56 | 35.86 | -0.692% | 14 | 946 | +74.986% |
| 2026-08-25 | 35.65 | 36.11 | 35.65 | 36.11 | -1.068% | 2 | 946 | +73.775% |
| 2026-08-24 | 37.40 | 37.40 | 36.50 | 36.50 | -0.545% | 2 | 945 | +71.918% |
| 2026-08-21 | 36.03 | 36.75 | 36.03 | 36.70 | -1.714% | 3 | 944 | +70.981% |
| 2026-08-20 | 37.34 | 37.34 | 37.34 | 37.34 | +5.510% | 1 | 944 | +68.050% |
| 2026-08-19 | 36.95 | 36.95 | 35.39 | 35.39 | +14.272% | 2 | 944 | +77.310% |
| 2026-08-17 | 30.97 | 30.97 | 30.97 | 30.97 | -2.457% | 1 | 945 | +102.615% |
| 2026-08-14 | 32.26 | 32.88 | 31.75 | 31.75 | -0.750% | 143 | 804 | +97.638% |
| 2026-08-13 | 32.17 | 32.33 | 31.68 | 31.99 | -5.551% | 40 | 769 | +96.155% |
| 2026-08-12 | 34.35 | 34.37 | 33.29 | 33.87 | -5.444% | 33 | 740 | +85.267% |
| 2026-08-11 | 35.70 | 35.85 | 35.46 | 35.82 | +0.873% | 16 | 730 | +75.181% |
| 2026-08-10 | 35.22 | 35.99 | 35.16 | 35.51 | -3.216% | 81 | 656 | +76.711% |
| 2026-08-07 | 36.15 | 37.37 | 36.15 | 36.69 | -5.316% | 6 | 652 | +71.028% |
| 2026-08-06 | 38.81 | 38.81 | 38.75 | 38.75 | +2.922% | 3 | 650 | +61.935% |
| 2026-08-05 | 37.33 | 37.81 | 37.00 | 37.65 | -3.362% | 20 | 648 | +66.667% |
| 2026-08-04 | 40.00 | 40.19 | 38.96 | 38.96 | -11.855% | 27 | 635 | +61.063% |
| 2026-08-03 | 47.40 | 47.40 | 44.20 | 44.20 | -11.900% | 15 | 624 | +41.968% |
| 2026-07-31 | 50.17 | 50.17 | 50.17 | 50.17 | -5.784% | 1 | 624 | +25.075% |
| 2026-07-30 | 54.00 | 54.00 | 53.00 | 53.25 | -2.383% | 5 | 626 | +17.840% |
| 2026-07-29 | 60.71 | 62.15 | 54.55 | 54.55 | -2.275% | 62 | 631 | +15.032% |
| 2026-07-28 | 60.00 | 60.00 | 55.82 | 55.82 | -2.070% | 12 | 619 | +12.415% |
| 2026-07-27 | 57.00 | 57.00 | 57.00 | 57.00 | +3.448% | 1 | 618 | +10.088% |
| 2026-07-24 | 54.60 | 55.10 | 54.60 | 55.10 | +3.184% | 2 | 616 | +13.884% |
| 2026-07-23 | 51.07 | 53.40 | 51.07 | 53.40 | +16.849% | 2 | 615 | +17.509% |
| 2026-07-22 | 45.70 | 45.70 | 45.70 | 45.70 | +0.838% | 2 | 613 | +37.309% |
| 2026-07-21 | 46.85 | 46.85 | 45.29 | 45.32 | -9.451% | 14 | 605 | +38.460% |
| 2026-07-20 | 49.03 | 50.05 | 47.00 | 50.05 | +2.143% | 31 | 580 | +25.375% |
| 2026-07-17 | 52.10 | 54.00 | 49.00 | 49.00 | +4.034% | 4 | 579 | +28.061% |
| 2026-07-16 | 45.76 | 47.10 | 45.76 | 47.10 | +6.105% | 3 | 578 | +33.227% |
| 2026-07-15 | 44.39 | 44.39 | 44.39 | 44.39 | -2.440% | 1 | 578 | +41.361% |
| 2026-07-13 | 45.50 | 45.50 | 45.50 | 45.50 | +10.063% | 1 | 577 | +37.912% |
| 2026-07-10 | 41.34 | 41.34 | 41.34 | 41.34 | -3.636% | 1 | 576 | +51.790% |
| 2026-07-09 | 43.50 | 43.50 | 42.90 | 42.90 | -15.717% | 4 | 578 | +46.270% |
| 2026-07-08 | 50.91 | 50.95 | 50.89 | 50.90 | +3.455% | 10 | 579 | +23.281% |
| 2026-07-07 | 46.50 | 49.20 | 46.50 | 49.20 | +16.038% | 3 | 576 | +27.541% |
| 2026-07-06 | 44.42 | 44.42 | 42.40 | 42.40 | -15.200% | 8 | 574 | +47.995% |
| 2026-07-02 | 42.95 | 50.00 | 42.95 | 50.00 | +13.636% | 11 | 575 | +25.500% |
| 2026-07-01 | 41.72 | 44.00 | 41.72 | 44.00 | +7.579% | 4 | 574 | +42.614% |
| 2026-06-30 | 41.34 | 41.34 | 40.90 | 40.90 | -7.045% | 3 | 575 | +53.423% |
| 2026-06-29 | 47.08 | 47.14 | 44.00 | 44.00 | -8.846% | 15 | 566 | +42.614% |
| 2026-06-26 | 48.27 | 48.27 | 48.27 | 48.27 | +7.410% | 1 | 567 | +29.998% |
| 2026-06-25 | 44.94 | 44.94 | 44.94 | 44.94 | -14.563% | 1 | 567 | +39.631% |
| 2026-06-24 | 49.76 | 52.67 | 49.76 | 52.60 | +5.984% | 25 | 546 | +19.297% |
| 2026-06-23 | 49.60 | 49.63 | 48.84 | 49.63 | +17.412% | 15 | 535 | +26.436% |
| 2026-06-22 | 39.30 | 42.59 | 39.30 | 42.27 | +2.175% | 184 | 419 | +48.450% |
| 2026-06-18 | 41.70 | 41.70 | 41.37 | 41.37 | -10.841% | 2 | 418 | +51.680% |
| 2026-06-17 | 42.48 | 46.40 | 42.48 | 46.40 | +8.971% | 15 | 407 | +35.237% |
| 2026-06-16 | 41.94 | 42.69 | 41.94 | 42.58 | +10.311% | 23 | 384 | +47.370% |
| 2026-06-15 | 39.80 | 39.80 | 38.60 | 38.60 | -16.178% | 4 | 386 | +62.565% |
| 2026-06-12 | 47.89 | 47.89 | 46.05 | 46.05 | -6.402% | 16 | 371 | +36.265% |
| 2026-06-11 | 53.45 | 53.45 | 49.20 | 49.20 | -11.511% | 2 | 371 | +27.541% |
| 2026-06-10 | 55.15 | 55.60 | 55.15 | 55.60 | +7.377% | 2 | 370 | +12.860% |
| 2026-06-09 | 51.25 | 54.56 | 51.25 | 51.78 | +11.957% | 11 | 361 | +21.186% |
| 2026-06-08 | 46.30 | 46.30 | 45.98 | 46.25 | -2.199% | 4 | 358 | +35.676% |
| 2026-06-05 | 42.00 | 47.55 | 42.00 | 47.29 | +21.319% | 54 | 326 | +32.692% |
| 2026-06-04 | 40.50 | 41.10 | 38.98 | 38.98 | +0.594% | 8 | 324 | +60.980% |
| 2026-06-03 | 37.80 | 38.95 | 37.80 | 38.75 | +1.360% | 50 | 294 | +61.935% |
| 2026-06-02 | 38.20 | 38.38 | 37.79 | 38.23 | +1.460% | 28 | 286 | +64.138% |
| 2026-06-01 | 38.12 | 38.12 | 37.68 | 37.68 | -2.610% | 4 | 286 | +66.534% |
| 2026-05-29 | 39.10 | 39.18 | 38.69 | 38.69 | -3.516% | 4 | 290 | +62.187% |
| 2026-05-28 | 41.50 | 41.56 | 40.10 | 40.10 | -1.980% | 16 | 280 | +56.484% |
| 2026-05-27 | 41.80 | 41.92 | 40.91 | 40.91 | +0.122% | 18 | 272 | +53.385% |
| 2026-05-26 | 40.86 | 40.86 | 40.86 | 40.86 | -5.809% | 1 | 272 | +53.573% |
| 2026-05-22 | 42.63 | 43.38 | 42.63 | 43.38 | -4.952% | 3 | 269 | +44.652% |
| 2026-05-20 | 46.39 | 46.43 | 45.63 | 45.64 | -4.897% | 142 | 142 | +37.489% |
| 2026-05-19 | 50.26 | 50.26 | 47.85 | 47.99 | +1.245% | 7 | 137 | +30.756% |
| 2026-05-18 | 48.44 | 49.02 | 47.15 | 47.40 | -1.023% | 18 | 136 | +32.384% |
| 2026-05-15 | 48.10 | 48.10 | 47.89 | 47.89 | +5.601% | 3 | 133 | +31.029% |
| 2026-05-14 | 45.70 | 45.70 | 45.25 | 45.35 | -2.932% | 7 | 133 | +38.368% |
| 2026-05-13 | 46.63 | 46.72 | 46.63 | 46.72 | -6.653% | 2 | 132 | +34.311% |
| 2026-05-12 | 50.81 | 50.81 | 50.05 | 50.05 | +5.191% | 2 | 132 | +25.375% |
| 2026-05-08 | 48.29 | 48.29 | 47.58 | 47.58 | -7.486% | 8 | 132 | +31.883% |
| 2026-05-07 | 50.48 | 52.09 | 50.48 | 51.43 | -0.772% | 8 | 133 | +22.010% |
| 2026-05-06 | 52.21 | 52.21 | 51.83 | 51.83 | -6.864% | 17 | 132 | +21.069% |
| 2026-05-05 | 55.64 | 56.03 | 55.64 | 55.65 | -5.822% | 21 | 117 | +12.758% |
| 2026-05-04 | 59.13 | 59.67 | 58.56 | 59.09 | +2.073% | 7 | 103 | +6.194% |
| 2026-05-01 | 57.45 | 57.89 | 57.28 | 57.89 | -12.513% | 4 | 95 | +8.395% |
| 2026-04-28 | 65.77 | 66.17 | 65.77 | 66.17 | +4.534% | 2 | 95 | -5.169% |
| 2026-04-24 | 63.48 | 63.50 | 63.30 | 63.30 | -10.251% | 4 | 94 | -0.869% |
| 2026-04-17 | 70.53 | 70.53 | 70.53 | 70.53 | -8.616% | 1 | 91 | -11.031% |
| 2026-04-15 | 77.22 | 77.40 | 77.18 | 77.18 | -26.144% | 5 | 91 | -18.697% |
| 2026-03-12 | 104.50 | 104.50 | 104.50 | 104.50 | +12.366% | 4 | 92 | -39.952% |
| 2026-03-10 | 93.00 | 93.00 | 93.00 | 93.00 | +1.142% | 5 | 92 | -32.527% |
| 2026-03-04 | 94.29 | 94.29 | 91.93 | 91.95 | -2.781% | 52 | 87 | -31.756% |
| 2026-03-02 | 95.40 | 95.40 | 94.54 | 94.58 | +5.077% | 42 | 61 | -33.654% |
| 2026-02-25 | 90.01 | 90.01 | 90.01 | 90.01 | -5.965% | 40 | 20 | -30.286% |
| 2026-02-24 | 95.68 | 95.72 | 95.68 | 95.72 | 0.000% | 40 | 20 | -34.444% |