QQQ270319P00715000
QQQ Mar 19 2027 715.00 Put
optionOPRA
EODNov 5, 2026
72.86USD+66.423%(+29.08)70Vol3,233OI
QQQ270319P00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 54.00 | 73.99 | 54.00 | 72.86 | +66.423% | 70 | 3,223 | 0.000% |
| 2026-11-04 | 42.06 | 43.78 | 41.04 | 43.78 | -11.698% | 12 | 3,227 | +66.423% |
| 2026-11-03 | 49.65 | 50.48 | 49.18 | 49.58 | -0.442% | 14 | 3,228 | +46.954% |
| 2026-11-02 | 44.60 | 49.80 | 43.63 | 49.80 | +3.277% | 10 | 3,225 | +46.305% |
| 2026-10-30 | 43.07 | 51.04 | 42.01 | 48.22 | +26.895% | 94 | 3,457 | +51.099% |
| 2026-10-29 | 34.40 | 38.00 | 33.30 | 38.00 | +25.206% | 309 | 3,915 | +91.737% |
| 2026-10-28 | 31.73 | 32.05 | 30.31 | 30.35 | -6.211% | 96 | 3,053 | +140.066% |
| 2026-10-27 | 34.37 | 35.50 | 31.84 | 32.36 | -7.937% | 1,043 | 3,178 | +125.155% |
| 2026-10-26 | 37.50 | 37.50 | 34.90 | 35.15 | -14.518% | 51 | 3,180 | +107.283% |
| 2026-10-23 | 41.03 | 41.12 | 39.50 | 41.12 | +0.661% | 33 | 3,182 | +77.189% |
| 2026-10-22 | 36.15 | 41.75 | 35.35 | 40.85 | +33.497% | 170 | 3,120 | +78.360% |
| 2026-10-21 | 32.87 | 32.87 | 29.91 | 30.60 | -9.735% | 48 | 3,110 | +138.105% |
| 2026-10-20 | 35.68 | 36.07 | 32.11 | 33.90 | +2.665% | 134 | 3,063 | +114.926% |
| 2026-10-19 | 31.88 | 33.02 | 31.63 | 33.02 | -12.507% | 53 | 3,044 | +120.654% |
| 2026-10-16 | 30.80 | 37.81 | 30.80 | 37.74 | +28.542% | 113 | 3,014 | +93.058% |
| 2026-10-15 | 33.35 | 35.15 | 29.36 | 29.36 | -0.102% | 299 | 3,014 | +148.161% |
| 2026-10-14 | 26.76 | 30.30 | 26.76 | 29.39 | +19.036% | 11 | 3,009 | +147.907% |
| 2026-10-13 | 24.73 | 24.73 | 24.69 | 24.69 | +1.147% | 290 | 2,827 | +195.099% |
| 2026-10-12 | 23.99 | 24.52 | 23.84 | 24.41 | +3.564% | 757 | 2,974 | +198.484% |
| 2026-10-09 | 24.64 | 24.64 | 23.50 | 23.57 | -7.387% | 130 | 2,989 | +209.122% |
| 2026-10-08 | 23.26 | 25.45 | 23.26 | 25.45 | +11.672% | 16 | 2,983 | +186.287% |
| 2026-10-07 | 22.88 | 22.88 | 22.79 | 22.79 | +3.874% | 3 | 2,981 | +219.702% |
| 2026-10-06 | 22.50 | 22.50 | 21.94 | 21.94 | -6.876% | 60 | 2,978 | +232.088% |
| 2026-10-05 | 24.65 | 24.65 | 23.56 | 23.56 | -9.105% | 475 | 2,695 | +209.253% |
| 2026-10-02 | 25.68 | 25.92 | 25.68 | 25.92 | -12.432% | 4 | 2,695 | +181.096% |
| 2026-10-01 | 27.36 | 29.76 | 27.36 | 29.60 | +4.372% | 8 | 2,696 | +146.149% |
| 2026-09-30 | 27.41 | 28.36 | 26.84 | 28.36 | -0.561% | 30 | 2,690 | +156.911% |
| 2026-09-29 | 28.40 | 29.21 | 28.40 | 28.52 | -1.993% | 11 | 2,690 | +155.470% |
| 2026-09-28 | 29.26 | 30.07 | 28.64 | 29.10 | +6.867% | 19 | 2,686 | +150.378% |
| 2026-09-25 | 28.34 | 28.66 | 27.23 | 27.23 | -5.287% | 82 | 2,681 | +167.573% |
| 2026-09-24 | 30.36 | 30.36 | 28.74 | 28.75 | +1.019% | 16 | 2,679 | +153.426% |
| 2026-09-23 | 28.64 | 28.64 | 27.92 | 28.46 | +7.477% | 11 | 2,677 | +156.008% |
| 2026-09-22 | 26.95 | 26.95 | 26.48 | 26.48 | -4.953% | 18 | 2,667 | +175.151% |
| 2026-09-21 | 30.92 | 30.92 | 27.86 | 27.86 | -19.619% | 70 | 2,613 | +161.522% |
| 2026-09-18 | 36.25 | 36.74 | 34.66 | 34.66 | -3.535% | 40 | 2,602 | +110.214% |
| 2026-09-17 | 36.55 | 36.90 | 35.93 | 35.93 | -18.489% | 54 | 2,568 | +102.783% |
| 2026-09-16 | 39.40 | 44.08 | 39.00 | 44.08 | +7.146% | 16 | 2,564 | +65.290% |
| 2026-09-15 | 41.14 | 41.14 | 41.14 | 41.14 | +5.487% | 1 | 2,563 | +77.103% |
| 2026-09-14 | 43.53 | 43.53 | 38.77 | 39.00 | +1.854% | 211 | 2,537 | +86.821% |
| 2026-09-11 | 39.28 | 39.28 | 37.36 | 38.29 | -9.158% | 30 | 2,521 | +90.285% |
| 2026-09-10 | 42.30 | 42.30 | 40.88 | 42.15 | +8.634% | 27 | 2,515 | +72.859% |
| 2026-09-09 | 38.36 | 39.54 | 37.68 | 38.80 | +3.301% | 43 | 2,498 | +87.784% |
| 2026-09-08 | 37.00 | 38.67 | 36.88 | 37.56 | +2.010% | 478 | 2,416 | +93.983% |
| 2026-09-04 | 35.80 | 37.13 | 35.80 | 36.82 | +0.054% | 39 | 2,387 | +97.882% |
| 2026-09-03 | 39.64 | 39.64 | 36.80 | 36.80 | -9.001% | 20 | 2,387 | +97.989% |
| 2026-09-02 | 40.43 | 40.44 | 40.43 | 40.44 | -3.714% | 2 | 2,404 | +80.168% |
| 2026-09-01 | 40.70 | 42.00 | 40.70 | 42.00 | +7.472% | 10 | 2,399 | +73.476% |
| 2026-08-31 | 40.23 | 40.23 | 38.88 | 39.08 | -0.863% | 11 | 2,391 | +86.438% |
| 2026-08-28 | 36.99 | 39.90 | 36.99 | 39.42 | +1.467% | 53 | 2,368 | +84.830% |
| 2026-08-27 | 40.10 | 40.57 | 38.54 | 38.85 | -8.416% | 296 | 2,153 | +87.542% |
| 2026-08-26 | 43.84 | 43.84 | 42.42 | 42.42 | -3.393% | 27 | 2,129 | +71.759% |
| 2026-08-25 | 43.92 | 43.97 | 43.91 | 43.91 | -1.370% | 3 | 2,127 | +65.930% |
| 2026-08-24 | 46.00 | 47.06 | 44.52 | 44.52 | +3.151% | 11 | 2,122 | +63.657% |
| 2026-08-21 | 43.85 | 44.79 | 43.16 | 43.16 | -1.730% | 147 | 2,123 | +68.814% |
| 2026-08-20 | 44.97 | 44.97 | 43.59 | 43.92 | +2.593% | 4 | 2,124 | +65.893% |
| 2026-08-19 | 42.59 | 44.35 | 42.59 | 42.81 | -2.572% | 10 | 2,125 | +70.194% |
| 2026-08-18 | 43.30 | 43.94 | 43.30 | 43.94 | +16.121% | 2 | 2,125 | +65.817% |
| 2026-08-17 | 37.74 | 37.84 | 37.74 | 37.84 | -2.650% | 2 | 2,125 | +92.548% |
| 2026-08-14 | 38.26 | 39.73 | 38.26 | 38.87 | +0.465% | 49 | 2,091 | +87.445% |
| 2026-08-13 | 39.33 | 39.33 | 38.47 | 38.69 | -5.726% | 98 | 2,017 | +88.317% |
| 2026-08-12 | 41.39 | 41.55 | 40.34 | 41.04 | -5.285% | 31 | 1,999 | +77.534% |
| 2026-08-11 | 43.25 | 43.85 | 42.77 | 43.33 | +1.073% | 773 | 1,239 | +68.151% |
| 2026-08-10 | 42.86 | 43.41 | 42.39 | 42.87 | -3.053% | 63 | 1,186 | +69.956% |
| 2026-08-07 | 44.21 | 44.22 | 43.83 | 44.22 | -5.067% | 64 | 1,125 | +64.767% |
| 2026-08-06 | 46.99 | 47.42 | 46.56 | 46.58 | +2.329% | 17 | 1,111 | +56.419% |
| 2026-08-05 | 45.40 | 45.52 | 45.33 | 45.52 | -0.394% | 4 | 1,110 | +60.062% |
| 2026-08-04 | 47.95 | 48.24 | 45.60 | 45.70 | -13.217% | 21 | 1,099 | +59.431% |
| 2026-08-03 | 55.02 | 55.02 | 52.25 | 52.66 | -11.362% | 48 | 1,073 | +38.359% |
| 2026-07-31 | 59.41 | 59.41 | 59.41 | 59.41 | -5.922% | 1 | 1,073 | +22.639% |
| 2026-07-30 | 65.16 | 65.16 | 63.05 | 63.15 | -10.994% | 4 | 1,071 | +15.376% |
| 2026-07-29 | 70.95 | 70.95 | 70.95 | 70.95 | +0.482% | 2 | 1,071 | +2.692% |
| 2026-07-28 | 70.61 | 70.61 | 70.61 | 70.61 | +10.935% | 3 | 1,074 | +3.187% |
| 2026-07-27 | 60.98 | 63.65 | 60.98 | 63.65 | +2.167% | 4 | 1,071 | +14.470% |
| 2026-07-23 | 59.50 | 62.30 | 59.50 | 62.30 | +16.188% | 41 | 1,038 | +16.950% |
| 2026-07-21 | 55.10 | 55.95 | 53.43 | 53.62 | -7.520% | 59 | 994 | +35.882% |
| 2026-07-20 | 55.60 | 57.98 | 55.54 | 57.98 | -2.110% | 9 | 989 | +25.664% |
| 2026-07-17 | 59.28 | 59.82 | 58.47 | 59.23 | +9.160% | 14 | 1,001 | +23.012% |
| 2026-07-16 | 53.19 | 54.27 | 53.17 | 54.26 | +7.382% | 6 | 997 | +34.279% |
| 2026-07-15 | 50.53 | 50.53 | 50.53 | 50.53 | +1.202% | 1 | 997 | +44.192% |
| 2026-07-14 | 51.21 | 51.21 | 49.93 | 49.93 | -5.792% | 3 | 995 | +45.924% |
| 2026-07-13 | 51.75 | 53.00 | 51.75 | 53.00 | +7.789% | 7 | 995 | +37.472% |
| 2026-07-10 | 49.17 | 49.17 | 49.17 | 49.17 | -2.634% | 1 | 994 | +48.180% |
| 2026-07-09 | 50.61 | 50.69 | 50.34 | 50.50 | -15.040% | 9 | 999 | +44.277% |
| 2026-07-08 | 59.36 | 59.44 | 59.36 | 59.44 | +10.360% | 2 | 1,005 | +22.577% |
| 2026-07-07 | 58.04 | 58.04 | 53.86 | 53.86 | +7.462% | 11 | 1,005 | +35.277% |
| 2026-07-06 | 50.12 | 50.12 | 50.12 | 50.12 | -12.698% | 2 | 1,005 | +45.371% |
| 2026-07-02 | 49.95 | 57.41 | 49.95 | 57.41 | +14.682% | 21 | 996 | +26.912% |
| 2026-07-01 | 50.50 | 50.69 | 48.42 | 50.06 | +5.168% | 36 | 1,005 | +45.545% |
| 2026-06-30 | 49.69 | 49.69 | 47.60 | 47.60 | -6.977% | 27 | 987 | +53.067% |
| 2026-06-29 | 55.40 | 56.00 | 51.11 | 51.17 | -8.804% | 95 | 950 | +42.388% |
| 2026-06-26 | 56.11 | 56.11 | 56.11 | 56.11 | -8.122% | 2 | 948 | +29.852% |
| 2026-06-24 | 55.74 | 61.15 | 55.74 | 61.07 | +6.116% | 136 | 861 | +19.306% |
| 2026-06-23 | 54.99 | 57.55 | 54.99 | 57.55 | +17.641% | 19 | 858 | +26.603% |
| 2026-06-22 | 48.92 | 48.92 | 48.92 | 48.92 | +1.389% | 10 | 858 | +48.937% |
| 2026-06-18 | 49.26 | 49.41 | 47.95 | 48.25 | -8.409% | 71 | 790 | +51.005% |
| 2026-06-17 | 49.57 | 52.68 | 49.52 | 52.68 | +5.975% | 31 | 776 | +38.307% |
| 2026-06-16 | 49.70 | 49.79 | 49.01 | 49.71 | +9.590% | 8 | 770 | +46.570% |
| 2026-06-15 | 44.86 | 45.40 | 44.86 | 45.36 | -17.272% | 49 | 724 | +60.626% |
| 2026-06-12 | 55.70 | 55.70 | 53.61 | 54.83 | -5.661% | 5 | 724 | +32.883% |
| 2026-06-11 | 62.10 | 63.52 | 57.84 | 58.12 | -12.311% | 19 | 723 | +25.361% |
| 2026-06-10 | 59.18 | 66.28 | 58.80 | 66.28 | +11.245% | 5 | 720 | +9.928% |
| 2026-06-09 | 61.38 | 68.03 | 59.58 | 59.58 | +11.678% | 25 | 705 | +22.289% |
| 2026-06-08 | 54.85 | 54.85 | 52.69 | 53.35 | -6.074% | 521 | 189 | +36.570% |
| 2026-06-05 | 52.25 | 56.80 | 52.25 | 56.80 | +19.705% | 47 | 172 | +28.275% |
| 2026-06-04 | 47.45 | 47.45 | 47.45 | 47.45 | +4.148% | 1 | 171 | +53.551% |
| 2026-06-03 | 44.06 | 45.56 | 44.06 | 45.56 | +2.428% | 3 | 169 | +59.921% |
| 2026-06-02 | 45.30 | 45.30 | 44.27 | 44.48 | +1.344% | 6 | 169 | +63.804% |
| 2026-06-01 | 45.02 | 45.02 | 43.89 | 43.89 | -2.597% | 4 | 169 | +66.006% |
| 2026-05-29 | 45.39 | 45.39 | 44.61 | 45.06 | -4.148% | 20 | 159 | +61.696% |
| 2026-05-28 | 47.82 | 47.95 | 47.01 | 47.01 | -3.331% | 12 | 150 | +54.988% |
| 2026-05-27 | 48.63 | 48.63 | 48.63 | 48.63 | +2.487% | 1 | 149 | +49.825% |
| 2026-05-26 | 47.78 | 47.78 | 47.45 | 47.45 | -5.308% | 4 | 150 | +53.551% |
| 2026-05-22 | 49.90 | 50.40 | 49.89 | 50.11 | -4.297% | 17 | 134 | +45.400% |
| 2026-05-21 | 54.44 | 54.44 | 52.17 | 52.36 | -1.356% | 30 | 149 | +39.152% |
| 2026-05-20 | 53.71 | 54.84 | 53.08 | 53.08 | -6.845% | 32 | 135 | +37.265% |
| 2026-05-18 | 57.16 | 58.24 | 56.98 | 56.98 | +2.611% | 6 | 135 | +27.869% |
| 2026-05-15 | 55.29 | 55.69 | 54.68 | 55.53 | +5.210% | 82 | 59 | +31.208% |
| 2026-05-14 | 52.86 | 52.86 | 52.78 | 52.78 | -3.049% | 19 | 59 | +38.045% |
| 2026-05-13 | 54.66 | 54.66 | 54.08 | 54.44 | -8.227% | 10 | 52 | +33.835% |
| 2026-05-12 | 58.31 | 59.42 | 58.31 | 59.32 | +9.084% | 12 | 52 | +22.825% |
| 2026-05-11 | 54.48 | 54.48 | 54.38 | 54.38 | -1.432% | 19 | 52 | +33.983% |
| 2026-05-08 | 56.25 | 56.25 | 55.17 | 55.17 | -8.203% | 11 | 23 | +32.065% |
| 2026-05-07 | 58.51 | 60.16 | 58.51 | 60.10 | -1.314% | 11 | 18 | +21.231% |
| 2026-05-06 | 61.17 | 61.17 | 60.90 | 60.90 | -6.264% | 3 | 7 | +19.639% |
| 2026-05-05 | 65.18 | 65.56 | 64.97 | 64.97 | -4.061% | 6 | 4 | +12.144% |
| 2026-05-01 | 67.60 | 67.72 | 67.60 | 67.72 | -14.126% | 2 | 1 | +7.590% |
| 2026-04-28 | 78.70 | 78.86 | 78.70 | 78.86 | -36.403% | 2 | 1 | -7.608% |
| 2026-03-13 | 124.00 | 124.00 | 124.00 | 124.00 | +13.761% | 1 | 3 | -41.242% |
| 2026-03-10 | 111.40 | 114.20 | 109.00 | 109.00 | -3.719% | 5 | 4 | -33.156% |
| 2026-02-26 | 107.25 | 113.21 | 107.25 | 113.21 | 0.000% | 2 | 1 | -35.642% |