QQQ270319P00710000
QQQ Mar 19 2027 710.00 Put
optionOPRA
EODNov 5, 2026
71.53USD+80.814%(+31.97)84Vol4,729OI
QQQ270319P00710000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.18 | 71.53 | 46.18 | 71.53 | +80.814% | 84 | 4,703 | 0.000% |
| 2026-11-04 | 43.00 | 43.00 | 38.50 | 39.56 | -15.830% | 96 | 4,777 | +80.814% |
| 2026-11-03 | 46.62 | 48.17 | 46.38 | 47.00 | +2.553% | 62 | 4,797 | +52.191% |
| 2026-11-02 | 41.54 | 45.83 | 41.03 | 45.83 | -0.908% | 284 | 4,722 | +56.077% |
| 2026-10-30 | 41.01 | 48.82 | 39.92 | 46.25 | +39.939% | 87 | 4,714 | +54.659% |
| 2026-10-29 | 33.45 | 33.55 | 31.79 | 33.05 | +18.078% | 502 | 4,430 | +116.430% |
| 2026-10-28 | 29.57 | 30.48 | 27.99 | 27.99 | -8.679% | 1,582 | 2,921 | +155.556% |
| 2026-10-27 | 33.38 | 33.38 | 29.88 | 30.65 | -10.797% | 27 | 2,915 | +133.377% |
| 2026-10-26 | 37.69 | 37.69 | 33.28 | 34.36 | -11.807% | 123 | 2,880 | +108.178% |
| 2026-10-23 | 40.00 | 40.50 | 37.14 | 38.96 | -1.765% | 155 | 2,984 | +83.599% |
| 2026-10-22 | 34.81 | 39.97 | 33.64 | 39.66 | +34.122% | 1,045 | 3,342 | +80.358% |
| 2026-10-21 | 30.48 | 31.26 | 28.20 | 29.57 | -8.139% | 43 | 3,352 | +141.901% |
| 2026-10-20 | 33.29 | 33.29 | 30.47 | 32.19 | +3.839% | 238 | 3,497 | +122.212% |
| 2026-10-19 | 29.88 | 31.27 | 29.88 | 31.00 | -11.756% | 18 | 3,497 | +130.742% |
| 2026-10-16 | 28.80 | 36.46 | 28.80 | 35.13 | +27.745% | 135 | 3,464 | +103.615% |
| 2026-10-15 | 32.13 | 32.80 | 27.50 | 27.50 | -1.434% | 93 | 3,451 | +160.109% |
| 2026-10-14 | 24.57 | 28.72 | 23.84 | 27.90 | +19.794% | 36 | 3,451 | +156.380% |
| 2026-10-13 | 24.30 | 24.30 | 23.29 | 23.29 | +1.659% | 23 | 3,431 | +207.128% |
| 2026-10-12 | 23.20 | 23.20 | 22.60 | 22.91 | +3.152% | 16 | 3,430 | +212.222% |
| 2026-10-09 | 22.61 | 23.30 | 22.20 | 22.21 | -8.223% | 378 | 3,457 | +222.062% |
| 2026-10-08 | 22.39 | 24.50 | 21.74 | 24.20 | +11.985% | 267 | 3,358 | +195.579% |
| 2026-10-07 | 22.67 | 22.67 | 21.61 | 21.61 | +3.298% | 12 | 3,351 | +231.004% |
| 2026-10-06 | 21.26 | 21.30 | 20.73 | 20.92 | -6.649% | 328 | 3,113 | +241.922% |
| 2026-10-05 | 23.96 | 23.96 | 22.23 | 22.41 | -7.012% | 1,008 | 2,422 | +219.188% |
| 2026-10-02 | 24.00 | 24.88 | 23.62 | 24.10 | -8.225% | 161 | 2,390 | +196.805% |
| 2026-10-01 | 27.12 | 27.85 | 25.77 | 26.26 | +2.819% | 94 | 2,388 | +172.391% |
| 2026-09-30 | 25.98 | 25.98 | 25.33 | 25.54 | -7.831% | 59 | 2,394 | +180.070% |
| 2026-09-29 | 26.97 | 27.71 | 26.97 | 27.71 | +2.213% | 5 | 2,393 | +158.138% |
| 2026-09-28 | 27.88 | 28.80 | 27.05 | 27.11 | +5.816% | 24 | 2,383 | +163.851% |
| 2026-09-25 | 25.72 | 27.13 | 25.51 | 25.62 | -4.403% | 644 | 1,923 | +179.196% |
| 2026-09-24 | 28.41 | 28.78 | 26.80 | 26.80 | -0.446% | 12 | 1,914 | +166.903% |
| 2026-09-23 | 25.20 | 27.20 | 25.20 | 26.92 | +9.076% | 90 | 1,889 | +165.713% |
| 2026-09-22 | 25.51 | 25.57 | 24.68 | 24.68 | -5.657% | 110 | 1,817 | +189.830% |
| 2026-09-21 | 29.20 | 29.20 | 26.16 | 26.16 | -20.293% | 222 | 1,702 | +173.433% |
| 2026-09-18 | 33.43 | 34.07 | 32.82 | 32.82 | -3.471% | 122 | 1,680 | +117.946% |
| 2026-09-17 | 35.01 | 35.13 | 34.00 | 34.00 | -15.633% | 21 | 1,667 | +110.382% |
| 2026-09-16 | 37.54 | 40.30 | 37.16 | 40.30 | +2.675% | 6 | 1,667 | +77.494% |
| 2026-09-15 | 38.55 | 39.25 | 38.23 | 39.25 | +3.289% | 8 | 1,664 | +82.242% |
| 2026-09-14 | 40.09 | 40.09 | 36.82 | 38.00 | +5.409% | 47 | 1,631 | +88.237% |
| 2026-09-11 | 35.20 | 36.07 | 35.20 | 36.05 | -9.057% | 33 | 1,608 | +98.419% |
| 2026-09-10 | 40.11 | 40.56 | 39.15 | 39.64 | +8.247% | 16 | 1,603 | +80.449% |
| 2026-09-09 | 36.62 | 36.62 | 36.62 | 36.62 | +3.010% | 5 | 1,603 | +95.330% |
| 2026-09-08 | 35.27 | 35.55 | 35.20 | 35.55 | +1.340% | 11 | 1,601 | +101.210% |
| 2026-09-04 | 34.61 | 35.08 | 34.61 | 35.08 | -4.022% | 3 | 1,601 | +103.905% |
| 2026-09-03 | 36.92 | 36.92 | 36.55 | 36.55 | -5.702% | 37 | 1,593 | +95.705% |
| 2026-09-02 | 39.06 | 39.06 | 38.48 | 38.76 | -1.973% | 88 | 1,571 | +84.546% |
| 2026-09-01 | 38.63 | 39.58 | 38.63 | 39.54 | +7.329% | 12 | 1,569 | +80.905% |
| 2026-08-31 | 37.90 | 37.90 | 36.81 | 36.84 | +1.768% | 125 | 1,521 | +94.164% |
| 2026-08-28 | 35.66 | 36.20 | 35.66 | 36.20 | -1.497% | 2 | 1,523 | +97.597% |
| 2026-08-27 | 38.78 | 39.10 | 36.66 | 36.75 | -9.727% | 60 | 1,512 | +94.639% |
| 2026-08-26 | 41.47 | 42.35 | 40.07 | 40.71 | -1.904% | 54 | 1,480 | +75.706% |
| 2026-08-25 | 41.94 | 42.26 | 41.50 | 41.50 | -3.421% | 10 | 1,477 | +72.361% |
| 2026-08-24 | 44.46 | 44.46 | 42.53 | 42.97 | +5.526% | 48 | 1,433 | +66.465% |
| 2026-08-21 | 42.25 | 42.25 | 40.72 | 40.72 | -5.192% | 4 | 1,435 | +75.663% |
| 2026-08-20 | 42.55 | 43.50 | 41.58 | 42.95 | +3.544% | 15 | 1,434 | +66.542% |
| 2026-08-19 | 41.48 | 41.48 | 41.48 | 41.48 | +3.056% | 1 | 1,439 | +72.445% |
| 2026-08-18 | 40.25 | 40.25 | 40.25 | 40.25 | +12.023% | 1 | 1,439 | +77.714% |
| 2026-08-17 | 36.29 | 36.29 | 35.93 | 35.93 | -1.911% | 2 | 1,439 | +99.082% |
| 2026-08-14 | 36.79 | 37.89 | 36.52 | 36.63 | -0.785% | 81 | 1,406 | +95.277% |
| 2026-08-13 | 37.27 | 37.34 | 36.70 | 36.92 | -5.600% | 91 | 1,326 | +93.743% |
| 2026-08-12 | 39.49 | 39.63 | 38.44 | 39.11 | -5.371% | 38 | 1,300 | +82.894% |
| 2026-08-11 | 41.10 | 41.33 | 40.83 | 41.33 | +1.027% | 14 | 1,295 | +73.070% |
| 2026-08-10 | 41.15 | 41.41 | 40.46 | 40.91 | -3.080% | 66 | 1,241 | +74.847% |
| 2026-08-07 | 42.69 | 42.69 | 41.55 | 42.21 | -5.359% | 45 | 1,203 | +69.462% |
| 2026-08-06 | 47.23 | 47.23 | 44.30 | 44.60 | +0.405% | 440 | 1,308 | +60.381% |
| 2026-08-05 | 42.80 | 44.55 | 42.80 | 44.42 | +0.384% | 24 | 1,297 | +61.031% |
| 2026-08-04 | 46.73 | 46.73 | 44.25 | 44.25 | -12.342% | 7 | 1,301 | +61.650% |
| 2026-08-03 | 52.42 | 52.42 | 50.48 | 50.48 | -11.299% | 28 | 1,296 | +41.700% |
| 2026-07-31 | 57.94 | 58.75 | 56.91 | 56.91 | -5.653% | 4 | 1,297 | +25.690% |
| 2026-07-30 | 64.31 | 64.31 | 60.03 | 60.32 | -17.063% | 28 | 1,290 | +18.584% |
| 2026-07-29 | 64.56 | 72.73 | 64.56 | 72.73 | +14.086% | 47 | 1,276 | -1.650% |
| 2026-07-28 | 65.27 | 68.55 | 62.52 | 63.75 | +4.904% | 502 | 1,170 | +12.204% |
| 2026-07-27 | 58.07 | 63.80 | 57.54 | 60.77 | +0.913% | 48 | 1,173 | +17.706% |
| 2026-07-24 | 61.84 | 62.00 | 60.22 | 60.22 | +0.837% | 3 | 1,173 | +18.781% |
| 2026-07-23 | 60.05 | 60.05 | 58.49 | 59.72 | +15.647% | 16 | 1,163 | +19.776% |
| 2026-07-22 | 51.65 | 51.65 | 51.64 | 51.64 | +0.447% | 2 | 1,163 | +38.517% |
| 2026-07-21 | 53.17 | 53.50 | 51.31 | 51.41 | -7.319% | 31 | 1,144 | +39.136% |
| 2026-07-20 | 53.59 | 55.52 | 53.18 | 55.47 | -1.316% | 30 | 1,118 | +28.953% |
| 2026-07-17 | 60.14 | 60.14 | 56.21 | 56.21 | +8.055% | 6 | 1,116 | +27.255% |
| 2026-07-16 | 52.81 | 52.81 | 50.38 | 52.02 | +0.775% | 43 | 1,134 | +37.505% |
| 2026-07-15 | 50.22 | 51.62 | 50.02 | 51.62 | +0.919% | 32 | 1,104 | +38.570% |
| 2026-07-13 | 49.71 | 51.20 | 49.71 | 51.15 | +6.585% | 6 | 1,101 | +39.844% |
| 2026-07-10 | 47.99 | 47.99 | 47.99 | 47.99 | -0.456% | 1 | 1,101 | +49.052% |
| 2026-07-09 | 48.65 | 48.73 | 48.21 | 48.21 | -15.805% | 5 | 1,102 | +48.372% |
| 2026-07-08 | 56.27 | 57.26 | 56.27 | 57.26 | +18.551% | 31 | 1,074 | +24.921% |
| 2026-07-06 | 48.30 | 48.30 | 48.30 | 48.30 | -12.086% | 2 | 1,072 | +48.095% |
| 2026-07-02 | 48.26 | 55.07 | 48.26 | 54.94 | +14.149% | 7 | 1,074 | +30.197% |
| 2026-07-01 | 46.95 | 48.13 | 46.95 | 48.13 | +5.110% | 4 | 1,074 | +48.618% |
| 2026-06-30 | 48.40 | 48.40 | 45.71 | 45.79 | -7.663% | 6 | 1,075 | +56.213% |
| 2026-06-29 | 52.82 | 52.82 | 49.59 | 49.59 | -10.228% | 8 | 1,079 | +44.243% |
| 2026-06-26 | 56.23 | 56.23 | 53.75 | 55.24 | +3.932% | 10 | 1,081 | +29.490% |
| 2026-06-25 | 50.00 | 57.96 | 50.00 | 53.15 | -9.378% | 13 | 1,078 | +34.581% |
| 2026-06-24 | 56.67 | 58.91 | 56.67 | 58.65 | +6.695% | 57 | 1,040 | +21.961% |
| 2026-06-23 | 54.80 | 54.97 | 54.69 | 54.97 | +17.132% | 4 | 1,037 | +30.126% |
| 2026-06-22 | 44.32 | 46.93 | 44.32 | 46.93 | +1.033% | 2 | 1,037 | +52.418% |
| 2026-06-18 | 46.45 | 46.45 | 46.45 | 46.45 | -2.946% | 1 | 1,037 | +53.994% |
| 2026-06-17 | 47.73 | 48.70 | 47.65 | 47.86 | +0.063% | 14 | 1,028 | +49.457% |
| 2026-06-16 | 46.88 | 47.95 | 46.88 | 47.83 | +9.601% | 522 | 1,019 | +49.550% |
| 2026-06-15 | 43.54 | 43.71 | 43.54 | 43.64 | -16.494% | 10 | 1,011 | +63.909% |
| 2026-06-12 | 52.08 | 52.96 | 52.08 | 52.26 | -6.142% | 7 | 1,010 | +36.873% |
| 2026-06-11 | 59.79 | 61.32 | 55.27 | 55.68 | -5.611% | 54 | 979 | +28.466% |
| 2026-06-10 | 58.99 | 58.99 | 58.99 | 58.99 | +2.967% | 1 | 978 | +21.258% |
| 2026-06-09 | 55.60 | 65.58 | 55.52 | 57.29 | +10.984% | 32 | 970 | +24.856% |
| 2026-06-08 | 51.77 | 52.34 | 50.48 | 51.62 | -6.163% | 120 | 881 | +38.570% |
| 2026-06-05 | 48.83 | 55.01 | 48.82 | 55.01 | +22.517% | 32 | 867 | +30.031% |
| 2026-06-04 | 45.00 | 45.00 | 44.90 | 44.90 | +3.911% | 2 | 866 | +59.310% |
| 2026-06-03 | 43.50 | 43.50 | 43.21 | 43.21 | +1.432% | 4 | 867 | +65.540% |
| 2026-06-02 | 42.73 | 43.11 | 42.60 | 42.60 | -0.746% | 15 | 861 | +67.911% |
| 2026-06-01 | 43.32 | 43.32 | 42.10 | 42.92 | -1.605% | 4 | 860 | +66.659% |
| 2026-05-29 | 42.90 | 44.08 | 42.90 | 43.62 | -1.044% | 15 | 854 | +63.984% |
| 2026-05-28 | 46.05 | 46.07 | 44.08 | 44.08 | -5.610% | 24 | 854 | +62.273% |
| 2026-05-27 | 46.70 | 46.70 | 46.70 | 46.70 | +0.951% | 1 | 854 | +53.169% |
| 2026-05-26 | 45.89 | 46.45 | 45.89 | 46.26 | -3.985% | 204 | 653 | +54.626% |
| 2026-05-22 | 48.58 | 48.58 | 48.08 | 48.18 | -3.408% | 51 | 607 | +48.464% |
| 2026-05-21 | 51.66 | 51.66 | 49.88 | 49.88 | -2.578% | 2 | 608 | +43.404% |
| 2026-05-20 | 52.98 | 52.98 | 51.20 | 51.20 | -5.185% | 15 | 608 | +39.707% |
| 2026-05-19 | 55.92 | 55.92 | 54.00 | 54.00 | -1.550% | 4 | 606 | +32.463% |
| 2026-05-18 | 55.26 | 55.35 | 54.66 | 54.85 | -0.472% | 35 | 599 | +30.410% |
| 2026-05-15 | 55.45 | 55.45 | 53.20 | 55.11 | +8.741% | 15 | 588 | +29.795% |
| 2026-05-14 | 51.26 | 51.81 | 50.68 | 50.68 | -2.968% | 16 | 588 | +41.140% |
| 2026-05-13 | 53.52 | 53.52 | 51.66 | 52.23 | -8.561% | 14 | 587 | +36.952% |
| 2026-05-12 | 55.05 | 57.12 | 55.05 | 57.12 | +8.079% | 7 | 587 | +25.228% |
| 2026-05-11 | 52.62 | 52.85 | 51.54 | 52.85 | +0.228% | 23 | 587 | +35.345% |
| 2026-05-08 | 54.43 | 54.43 | 52.73 | 52.73 | -8.772% | 19 | 584 | +35.653% |
| 2026-05-07 | 56.33 | 58.06 | 56.19 | 57.80 | -1.146% | 7 | 566 | +23.754% |
| 2026-05-06 | 59.85 | 60.06 | 58.47 | 58.47 | -6.969% | 517 | 560 | +22.336% |
| 2026-05-05 | 62.92 | 62.97 | 62.51 | 62.85 | -4.946% | 9 | 51 | +13.811% |
| 2026-05-04 | 66.12 | 66.12 | 66.12 | 66.12 | +1.582% | 1 | 45 | +8.182% |
| 2026-05-01 | 64.56 | 65.21 | 64.56 | 65.09 | -10.762% | 4 | 41 | +9.894% |
| 2026-04-29 | 73.07 | 73.07 | 72.94 | 72.94 | +1.446% | 2 | 41 | -1.933% |
| 2026-04-24 | 71.90 | 71.90 | 71.90 | 71.90 | -9.911% | 1 | 41 | -0.515% |
| 2026-04-21 | 81.10 | 81.10 | 79.81 | 79.81 | -6.128% | 2 | 41 | -10.375% |
| 2026-04-16 | 85.02 | 85.02 | 85.02 | 85.02 | -18.696% | 1 | 41 | -15.867% |
| 2026-04-09 | 104.35 | 104.57 | 104.35 | 104.57 | -7.460% | 40 | 40 | -31.596% |
| 2026-03-06 | 116.50 | 116.50 | 113.00 | 113.00 | 0.000% | 2 | 1 | -36.699% |