QQQ270319P00700000
QQQ Mar 19 2027 700.00 Put
optionOPRA
EODNov 5, 2026
65.00USD+77.015%(+28.28)582Vol20,763OI
QQQ270319P00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 42.61 | 65.70 | 42.61 | 65.00 | +77.015% | 582 | 20,135 | 0.000% |
| 2026-11-04 | 38.55 | 39.48 | 33.25 | 36.72 | -13.089% | 6,664 | 17,767 | +77.015% |
| 2026-11-03 | 42.80 | 43.23 | 41.00 | 42.25 | -2.941% | 914 | 17,640 | +53.846% |
| 2026-11-02 | 36.76 | 45.00 | 34.69 | 43.53 | +11.587% | 812 | 17,937 | +49.322% |
| 2026-10-30 | 36.40 | 44.25 | 35.50 | 39.01 | +20.849% | 792 | 17,823 | +66.624% |
| 2026-10-29 | 28.80 | 32.28 | 27.80 | 32.28 | +23.631% | 430 | 17,508 | +101.363% |
| 2026-10-28 | 26.35 | 27.55 | 24.80 | 26.11 | -4.534% | 1,636 | 17,011 | +148.947% |
| 2026-10-27 | 29.50 | 29.92 | 26.50 | 27.35 | -8.375% | 960 | 17,656 | +137.660% |
| 2026-10-26 | 33.89 | 33.89 | 29.44 | 29.85 | -14.957% | 275 | 17,675 | +117.755% |
| 2026-10-23 | 35.04 | 36.01 | 32.88 | 35.10 | +1.299% | 1,698 | 18,080 | +85.185% |
| 2026-10-22 | 30.19 | 35.70 | 29.61 | 34.65 | +34.825% | 2,142 | 18,456 | +87.590% |
| 2026-10-21 | 26.54 | 27.78 | 25.19 | 25.70 | -8.606% | 637 | 18,090 | +152.918% |
| 2026-10-20 | 29.80 | 31.15 | 27.19 | 28.12 | -0.248% | 2,215 | 16,675 | +131.152% |
| 2026-10-19 | 27.95 | 28.19 | 25.56 | 28.19 | -10.763% | 133 | 16,679 | +130.578% |
| 2026-10-16 | 25.50 | 32.43 | 25.12 | 31.59 | +27.482% | 660 | 16,731 | +105.761% |
| 2026-10-15 | 27.90 | 29.51 | 24.54 | 24.78 | -0.201% | 281 | 17,382 | +162.308% |
| 2026-10-14 | 21.98 | 25.64 | 21.98 | 24.83 | +20.300% | 2,237 | 17,717 | +161.780% |
| 2026-10-13 | 21.65 | 21.65 | 20.50 | 20.64 | +0.438% | 202 | 17,707 | +214.922% |
| 2026-10-12 | 20.14 | 20.88 | 20.14 | 20.55 | +3.008% | 354 | 17,694 | +216.302% |
| 2026-10-09 | 20.00 | 20.80 | 19.76 | 19.95 | -6.338% | 722 | 17,675 | +225.815% |
| 2026-10-08 | 20.32 | 22.48 | 19.30 | 21.30 | +9.512% | 350 | 17,619 | +205.164% |
| 2026-10-07 | 20.10 | 20.58 | 19.26 | 19.45 | +2.368% | 79 | 17,609 | +234.190% |
| 2026-10-06 | 18.56 | 19.25 | 18.17 | 19.00 | -5.426% | 1,196 | 17,507 | +242.105% |
| 2026-10-05 | 21.94 | 21.94 | 19.86 | 20.09 | -7.206% | 2,065 | 16,138 | +223.544% |
| 2026-10-02 | 22.00 | 22.26 | 21.05 | 21.65 | -8.650% | 347 | 16,115 | +200.231% |
| 2026-10-01 | 23.75 | 25.50 | 23.08 | 23.70 | -2.147% | 235 | 16,061 | +174.262% |
| 2026-09-30 | 23.47 | 24.22 | 22.65 | 24.22 | -0.534% | 444 | 15,749 | +168.373% |
| 2026-09-29 | 23.83 | 25.10 | 23.68 | 24.35 | -0.895% | 135 | 15,768 | +166.940% |
| 2026-09-28 | 24.40 | 25.90 | 24.14 | 24.57 | +7.059% | 140 | 15,735 | +164.550% |
| 2026-09-25 | 23.45 | 24.42 | 22.81 | 22.95 | -4.930% | 175 | 14,873 | +183.224% |
| 2026-09-24 | 25.64 | 25.84 | 23.71 | 24.14 | +0.583% | 1,400 | 14,452 | +169.263% |
| 2026-09-23 | 22.67 | 24.55 | 22.67 | 24.00 | +7.962% | 120 | 14,477 | +170.833% |
| 2026-09-22 | 23.33 | 23.33 | 22.00 | 22.23 | -5.485% | 520 | 14,187 | +192.398% |
| 2026-09-21 | 26.61 | 26.61 | 23.20 | 23.52 | -18.813% | 1,077 | 13,668 | +176.361% |
| 2026-09-18 | 29.99 | 31.01 | 28.97 | 28.97 | -4.923% | 73 | 13,650 | +124.370% |
| 2026-09-17 | 30.92 | 31.40 | 30.26 | 30.47 | -15.991% | 109 | 13,607 | +113.325% |
| 2026-09-16 | 33.69 | 37.61 | 33.00 | 36.27 | +1.654% | 52 | 13,000 | +79.211% |
| 2026-09-15 | 34.15 | 36.06 | 34.13 | 35.68 | +7.795% | 2,593 | 11,585 | +82.175% |
| 2026-09-14 | 36.58 | 37.28 | 33.09 | 33.10 | +2.192% | 81 | 11,554 | +96.375% |
| 2026-09-11 | 33.65 | 33.65 | 31.58 | 32.39 | -9.297% | 137 | 11,508 | +100.679% |
| 2026-09-10 | 36.51 | 36.51 | 34.96 | 35.71 | +8.245% | 778 | 11,273 | +82.022% |
| 2026-09-09 | 32.95 | 33.50 | 32.69 | 32.99 | +3.029% | 320 | 11,169 | +97.029% |
| 2026-09-08 | 31.45 | 32.59 | 31.45 | 32.02 | +1.877% | 641 | 11,570 | +102.998% |
| 2026-09-04 | 30.60 | 31.46 | 30.50 | 31.43 | -0.222% | 177 | 11,519 | +106.809% |
| 2026-09-03 | 33.08 | 33.13 | 31.14 | 31.50 | -8.029% | 142 | 11,509 | +106.349% |
| 2026-09-02 | 35.92 | 35.92 | 34.25 | 34.25 | -5.098% | 46 | 11,505 | +89.781% |
| 2026-09-01 | 36.30 | 36.79 | 34.25 | 36.09 | +8.086% | 61 | 11,491 | +80.105% |
| 2026-08-31 | 34.28 | 34.39 | 33.33 | 33.39 | -1.213% | 16 | 11,495 | +94.669% |
| 2026-08-28 | 32.50 | 34.23 | 32.00 | 33.80 | -0.295% | 114 | 11,473 | +92.308% |
| 2026-08-27 | 35.36 | 35.36 | 33.11 | 33.90 | -6.894% | 36 | 11,461 | +91.740% |
| 2026-08-26 | 37.45 | 37.91 | 36.41 | 36.41 | -3.345% | 422 | 11,198 | +78.522% |
| 2026-08-25 | 36.63 | 38.35 | 36.63 | 37.67 | -1.901% | 57 | 11,208 | +72.551% |
| 2026-08-24 | 39.73 | 40.42 | 38.19 | 38.40 | +3.254% | 370 | 10,890 | +69.271% |
| 2026-08-21 | 38.60 | 38.60 | 37.18 | 37.19 | -4.641% | 14 | 11,056 | +74.778% |
| 2026-08-20 | 39.00 | 39.57 | 37.62 | 39.00 | +4.278% | 434 | 11,285 | +66.667% |
| 2026-08-19 | 37.45 | 38.01 | 37.35 | 37.40 | -0.267% | 36 | 11,295 | +73.797% |
| 2026-08-18 | 36.98 | 38.20 | 36.74 | 37.50 | +10.947% | 49 | 11,298 | +73.333% |
| 2026-08-17 | 32.67 | 33.80 | 32.35 | 33.80 | +1.167% | 28 | 11,290 | +92.308% |
| 2026-08-14 | 33.10 | 34.47 | 33.10 | 33.41 | -0.417% | 96 | 11,243 | +94.553% |
| 2026-08-13 | 33.54 | 33.92 | 33.32 | 33.55 | -5.626% | 381 | 10,880 | +93.741% |
| 2026-08-12 | 35.77 | 36.04 | 34.92 | 35.55 | -5.200% | 507 | 10,388 | +82.841% |
| 2026-08-11 | 37.70 | 38.00 | 37.20 | 37.50 | +0.915% | 27 | 10,363 | +73.333% |
| 2026-08-10 | 37.84 | 37.84 | 36.90 | 37.16 | -1.563% | 140 | 10,315 | +74.919% |
| 2026-08-07 | 39.47 | 39.62 | 37.75 | 37.75 | -6.997% | 29 | 10,311 | +72.185% |
| 2026-08-06 | 40.79 | 41.36 | 39.94 | 40.59 | +2.268% | 606 | 9,806 | +60.138% |
| 2026-08-05 | 39.00 | 39.72 | 38.84 | 39.69 | +1.276% | 38 | 9,813 | +63.769% |
| 2026-08-04 | 43.64 | 44.00 | 39.19 | 39.19 | -16.171% | 1,969 | 7,992 | +65.859% |
| 2026-08-03 | 51.54 | 52.02 | 46.31 | 46.75 | -8.333% | 144 | 7,985 | +39.037% |
| 2026-07-31 | 56.23 | 56.23 | 50.90 | 51.00 | -8.306% | 894 | 7,957 | +27.451% |
| 2026-07-30 | 55.20 | 57.50 | 55.20 | 55.62 | -5.215% | 14 | 7,957 | +16.864% |
| 2026-07-29 | 60.30 | 65.50 | 57.80 | 58.68 | -0.170% | 1,506 | 6,456 | +10.770% |
| 2026-07-28 | 60.50 | 62.38 | 58.28 | 58.78 | +0.273% | 40 | 6,488 | +10.582% |
| 2026-07-27 | 58.00 | 58.62 | 57.36 | 58.62 | +1.683% | 35 | 6,498 | +10.884% |
| 2026-07-24 | 56.00 | 57.71 | 54.37 | 57.65 | +6.759% | 15 | 6,497 | +12.749% |
| 2026-07-23 | 51.90 | 55.35 | 51.90 | 54.00 | +13.398% | 131 | 6,517 | +20.370% |
| 2026-07-22 | 47.62 | 47.62 | 47.62 | 47.62 | +0.740% | 1 | 6,515 | +36.497% |
| 2026-07-21 | 48.46 | 49.51 | 47.22 | 47.27 | -7.095% | 72 | 6,482 | +37.508% |
| 2026-07-20 | 49.10 | 51.29 | 49.10 | 50.88 | -2.864% | 8 | 6,476 | +27.752% |
| 2026-07-17 | 54.85 | 55.96 | 51.06 | 52.38 | +6.898% | 157 | 6,381 | +24.093% |
| 2026-07-16 | 48.73 | 49.00 | 47.90 | 49.00 | +9.693% | 131 | 6,263 | +32.653% |
| 2026-07-15 | 46.09 | 46.09 | 44.67 | 44.67 | -1.846% | 602 | 5,663 | +45.512% |
| 2026-07-14 | 45.47 | 45.51 | 45.47 | 45.51 | -3.784% | 2 | 5,663 | +42.826% |
| 2026-07-13 | 46.20 | 47.30 | 45.61 | 47.30 | +10.128% | 132 | 5,661 | +37.421% |
| 2026-07-10 | 43.63 | 43.63 | 42.95 | 42.95 | -3.786% | 9 | 5,656 | +51.339% |
| 2026-07-09 | 45.47 | 46.51 | 44.64 | 44.64 | -9.084% | 10 | 5,650 | +45.609% |
| 2026-07-08 | 50.15 | 53.55 | 49.10 | 49.10 | -4.679% | 37 | 5,631 | +32.383% |
| 2026-07-07 | 49.43 | 51.51 | 49.43 | 51.51 | +14.696% | 14 | 5,618 | +26.189% |
| 2026-07-06 | 46.51 | 46.51 | 44.69 | 44.91 | -9.291% | 96 | 5,538 | +44.734% |
| 2026-07-02 | 49.26 | 52.12 | 49.24 | 49.51 | +10.637% | 257 | 5,709 | +31.287% |
| 2026-07-01 | 44.61 | 45.00 | 43.22 | 44.75 | +6.548% | 73 | 5,751 | +45.251% |
| 2026-06-30 | 42.80 | 42.80 | 42.00 | 42.00 | -7.975% | 6 | 5,746 | +54.762% |
| 2026-06-29 | 50.44 | 50.44 | 45.42 | 45.64 | -13.805% | 1,249 | 4,880 | +42.419% |
| 2026-06-26 | 54.09 | 54.09 | 50.00 | 52.95 | +5.039% | 482 | 4,950 | +22.757% |
| 2026-06-25 | 52.83 | 52.83 | 49.63 | 50.41 | -5.776% | 35 | 4,962 | +28.943% |
| 2026-06-24 | 50.47 | 54.72 | 50.41 | 53.50 | +3.964% | 730 | 4,818 | +21.495% |
| 2026-06-23 | 51.58 | 52.65 | 50.05 | 51.46 | +17.677% | 1,043 | 4,111 | +26.312% |
| 2026-06-22 | 44.28 | 44.28 | 43.69 | 43.73 | +0.946% | 33 | 4,110 | +48.639% |
| 2026-06-18 | 43.79 | 44.16 | 43.03 | 43.32 | -4.286% | 48 | 4,109 | +50.046% |
| 2026-06-17 | 44.18 | 45.26 | 44.15 | 45.26 | +2.236% | 239 | 3,880 | +43.615% |
| 2026-06-16 | 41.41 | 44.38 | 41.41 | 44.27 | +7.976% | 32 | 3,863 | +46.826% |
| 2026-06-15 | 40.05 | 41.41 | 40.05 | 41.00 | -15.690% | 52 | 3,858 | +58.537% |
| 2026-06-12 | 48.63 | 48.63 | 48.63 | 48.63 | -6.283% | 10 | 3,853 | +33.662% |
| 2026-06-11 | 54.75 | 56.83 | 51.18 | 51.89 | -13.300% | 38 | 3,851 | +25.265% |
| 2026-06-10 | 56.79 | 59.85 | 55.71 | 59.85 | +15.229% | 60 | 3,832 | +8.605% |
| 2026-06-09 | 48.12 | 57.45 | 48.00 | 51.94 | +7.447% | 565 | 3,321 | +25.144% |
| 2026-06-08 | 48.70 | 49.11 | 46.40 | 48.34 | -11.303% | 29 | 3,315 | +34.464% |
| 2026-06-05 | 43.41 | 54.50 | 43.41 | 54.50 | +34.270% | 77 | 3,294 | +19.266% |
| 2026-06-04 | 42.14 | 42.53 | 40.55 | 40.59 | +0.845% | 81 | 3,225 | +60.138% |
| 2026-06-03 | 40.13 | 41.05 | 40.13 | 40.25 | +1.873% | 67 | 3,168 | +61.491% |
| 2026-06-02 | 39.70 | 39.77 | 39.35 | 39.51 | +0.765% | 198 | 3,011 | +64.515% |
| 2026-06-01 | 39.90 | 39.90 | 38.82 | 39.21 | -2.146% | 89 | 3,033 | +65.774% |
| 2026-05-29 | 39.76 | 40.72 | 39.76 | 40.07 | -1.305% | 131 | 3,116 | +62.216% |
| 2026-05-28 | 43.10 | 43.40 | 40.60 | 40.60 | -4.471% | 26 | 3,096 | +60.099% |
| 2026-05-27 | 43.40 | 43.56 | 42.50 | 42.50 | -0.422% | 12 | 3,085 | +52.941% |
| 2026-05-26 | 42.47 | 42.88 | 42.36 | 42.68 | -3.700% | 75 | 3,065 | +52.296% |
| 2026-05-22 | 44.70 | 44.80 | 44.18 | 44.32 | -3.903% | 270 | 3,063 | +46.661% |
| 2026-05-21 | 48.00 | 48.00 | 45.51 | 46.12 | -2.905% | 467 | 2,657 | +40.937% |
| 2026-05-20 | 49.06 | 49.72 | 47.50 | 47.50 | -8.864% | 474 | 2,216 | +36.842% |
| 2026-05-19 | 52.92 | 52.92 | 51.70 | 52.12 | +5.806% | 49 | 2,179 | +24.712% |
| 2026-05-18 | 49.00 | 52.00 | 49.00 | 49.26 | -2.706% | 1,178 | 1,027 | +31.953% |
| 2026-05-15 | 49.93 | 50.63 | 48.86 | 50.63 | +7.723% | 23 | 1,005 | +28.382% |
| 2026-05-14 | 48.50 | 48.50 | 47.00 | 47.00 | -2.692% | 37 | 1,005 | +38.298% |
| 2026-05-13 | 49.30 | 49.64 | 48.04 | 48.30 | -4.508% | 471 | 768 | +34.576% |
| 2026-05-12 | 50.25 | 52.85 | 50.25 | 50.58 | +4.074% | 16 | 768 | +28.509% |
| 2026-05-11 | 49.00 | 49.00 | 47.75 | 48.60 | +0.330% | 8 | 768 | +33.745% |
| 2026-05-08 | 51.09 | 51.09 | 48.44 | 48.44 | -9.896% | 103 | 762 | +34.187% |
| 2026-05-07 | 53.23 | 54.20 | 52.19 | 53.76 | -0.111% | 499 | 761 | +20.908% |
| 2026-05-06 | 55.55 | 55.55 | 53.82 | 53.82 | -7.127% | 54 | 391 | +20.773% |
| 2026-05-05 | 58.17 | 58.21 | 57.83 | 57.95 | -5.187% | 13 | 388 | +12.166% |
| 2026-05-04 | 61.06 | 61.12 | 61.06 | 61.12 | +1.461% | 2 | 381 | +6.348% |
| 2026-05-01 | 59.70 | 60.24 | 59.62 | 60.24 | -12.582% | 3 | 377 | +7.902% |
| 2026-04-28 | 68.91 | 68.91 | 68.91 | 68.91 | +4.711% | 3 | 377 | -5.674% |
| 2026-04-24 | 66.00 | 66.01 | 65.81 | 65.81 | -12.382% | 4 | 380 | -1.231% |
| 2026-04-21 | 75.11 | 75.11 | 75.11 | 75.11 | +4.319% | 4 | 381 | -13.460% |
| 2026-04-17 | 73.12 | 73.12 | 72.00 | 72.00 | -11.472% | 2 | 381 | -9.722% |
| 2026-04-15 | 81.33 | 81.33 | 81.33 | 81.33 | -2.130% | 1 | 379 | -20.079% |
| 2026-04-14 | 86.05 | 86.05 | 83.10 | 83.10 | -12.063% | 2 | 378 | -21.781% |
| 2026-04-10 | 97.00 | 97.00 | 94.50 | 94.50 | -7.006% | 3 | 376 | -31.217% |
| 2026-04-08 | 101.62 | 101.62 | 101.62 | 101.62 | -10.875% | 1 | 377 | -36.036% |
| 2026-04-06 | 114.02 | 114.02 | 114.02 | 114.02 | -16.162% | 1 | 376 | -42.992% |
| 2026-03-27 | 137.00 | 137.00 | 136.00 | 136.00 | +31.898% | 5 | 376 | -52.206% |
| 2026-03-17 | 103.11 | 103.11 | 103.11 | 103.11 | -7.208% | 1 | 373 | -36.961% |
| 2026-03-13 | 111.12 | 111.12 | 111.12 | 111.12 | +3.850% | 1 | 372 | -41.505% |
| 2026-03-12 | 107.00 | 107.00 | 107.00 | 107.00 | +0.094% | 1 | 371 | -39.252% |
| 2026-03-09 | 106.90 | 106.90 | 106.90 | 106.90 | +2.650% | 1 | 370 | -39.196% |
| 2026-03-06 | 103.76 | 104.14 | 103.76 | 104.14 | +7.861% | 2 | 370 | -37.584% |
| 2026-03-04 | 96.47 | 96.55 | 96.47 | 96.55 | -2.760% | 40 | 370 | -32.677% |
| 2026-03-02 | 98.91 | 101.20 | 98.91 | 99.29 | -0.251% | 32 | 350 | -34.535% |
| 2026-02-27 | 99.54 | 99.54 | 99.54 | 99.54 | +1.159% | 1 | 320 | -34.700% |
| 2026-02-26 | 95.07 | 98.40 | 94.98 | 98.40 | -1.590% | 6 | 319 | -33.943% |
| 2026-02-24 | 99.72 | 99.99 | 99.24 | 99.99 | +2.041% | 553 | 314 | -34.993% |
| 2026-02-20 | 97.99 | 97.99 | 97.99 | 97.99 | 0.000% | 1 | 1 | -33.667% |