QQQ270319P00720000
QQQ Mar 19 2027 720.00 Put
optionOPRA
EODNov 5, 2026
79.76USD+69.702%(+32.76)66Vol11,163OI
QQQ270319P00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 55.06 | 79.76 | 55.06 | 79.76 | +69.702% | 66 | 11,569 | 0.000% |
| 2026-11-04 | 49.18 | 49.51 | 42.45 | 47.00 | -10.612% | 514 | 11,615 | +69.702% |
| 2026-11-03 | 52.57 | 52.88 | 51.47 | 52.58 | -5.872% | 98 | 11,658 | +51.693% |
| 2026-11-02 | 46.66 | 55.86 | 44.04 | 55.86 | +14.514% | 76 | 11,659 | +42.786% |
| 2026-10-30 | 45.69 | 53.32 | 45.36 | 48.78 | +18.140% | 251 | 11,840 | +63.510% |
| 2026-10-29 | 36.50 | 41.29 | 35.17 | 41.29 | +25.769% | 756 | 11,636 | +93.170% |
| 2026-10-28 | 33.25 | 34.67 | 32.70 | 32.83 | -4.453% | 2,053 | 11,168 | +142.949% |
| 2026-10-27 | 37.14 | 37.50 | 33.67 | 34.36 | -8.593% | 288 | 11,273 | +132.130% |
| 2026-10-26 | 42.03 | 42.03 | 37.13 | 37.59 | -13.327% | 73 | 11,262 | +112.184% |
| 2026-10-23 | 43.95 | 43.95 | 41.46 | 43.37 | +0.394% | 90 | 11,210 | +83.906% |
| 2026-10-22 | 38.29 | 43.99 | 37.60 | 43.20 | +32.070% | 950 | 10,679 | +84.630% |
| 2026-10-21 | 34.10 | 34.43 | 31.69 | 32.71 | -9.139% | 217 | 10,549 | +143.840% |
| 2026-10-20 | 34.71 | 36.05 | 34.13 | 36.00 | +1.408% | 194 | 10,244 | +121.556% |
| 2026-10-19 | 33.99 | 35.52 | 32.46 | 35.50 | -10.286% | 2,099 | 8,477 | +124.676% |
| 2026-10-16 | 31.89 | 40.96 | 31.89 | 39.57 | +26.220% | 112 | 8,413 | +101.567% |
| 2026-10-15 | 35.34 | 37.16 | 31.35 | 31.35 | -2.519% | 125 | 8,396 | +154.418% |
| 2026-10-14 | 27.59 | 32.16 | 27.46 | 32.16 | +21.542% | 23 | 7,272 | +148.010% |
| 2026-10-13 | 26.31 | 26.74 | 26.19 | 26.46 | +2.717% | 1,277 | 7,193 | +201.436% |
| 2026-10-12 | 25.24 | 26.00 | 25.24 | 25.76 | +3.537% | 99 | 7,187 | +209.627% |
| 2026-10-09 | 25.19 | 25.65 | 24.88 | 24.88 | -7.852% | 12 | 7,181 | +220.579% |
| 2026-10-08 | 25.05 | 27.00 | 24.96 | 27.00 | +11.570% | 292 | 7,189 | +195.407% |
| 2026-10-07 | 24.37 | 24.37 | 24.10 | 24.20 | +4.445% | 11 | 7,179 | +229.587% |
| 2026-10-06 | 23.57 | 23.78 | 23.01 | 23.17 | -7.616% | 91 | 7,178 | +244.238% |
| 2026-10-05 | 26.38 | 26.38 | 25.02 | 25.08 | -8.501% | 581 | 6,816 | +218.022% |
| 2026-10-02 | 26.74 | 27.66 | 26.22 | 27.41 | -6.514% | 16 | 6,811 | +190.989% |
| 2026-10-01 | 29.47 | 31.43 | 29.32 | 29.32 | -2.267% | 44 | 6,798 | +172.033% |
| 2026-09-30 | 29.33 | 30.33 | 28.41 | 30.00 | -0.531% | 40 | 6,804 | +165.867% |
| 2026-09-29 | 30.21 | 31.22 | 30.16 | 30.16 | -2.489% | 25 | 6,794 | +164.456% |
| 2026-09-28 | 30.09 | 32.26 | 30.04 | 30.93 | +8.488% | 33 | 6,780 | +157.873% |
| 2026-09-25 | 30.01 | 30.25 | 28.40 | 28.51 | -5.125% | 105 | 6,775 | +179.761% |
| 2026-09-24 | 30.44 | 30.58 | 29.68 | 30.05 | -0.133% | 9 | 6,774 | +165.424% |
| 2026-09-23 | 29.99 | 30.59 | 29.54 | 30.09 | +8.393% | 34 | 6,945 | +165.071% |
| 2026-09-22 | 28.67 | 28.67 | 27.76 | 27.76 | -5.094% | 245 | 6,907 | +187.320% |
| 2026-09-21 | 32.78 | 32.79 | 29.25 | 29.25 | -17.536% | 459 | 7,108 | +172.684% |
| 2026-09-18 | 38.18 | 38.61 | 35.47 | 35.47 | -6.830% | 187 | 7,080 | +124.866% |
| 2026-09-17 | 38.50 | 39.12 | 38.07 | 38.07 | -8.021% | 27 | 7,071 | +109.509% |
| 2026-09-16 | 42.03 | 42.03 | 41.39 | 41.39 | -5.975% | 5 | 7,071 | +92.704% |
| 2026-09-15 | 42.25 | 44.58 | 42.17 | 44.02 | +7.183% | 111 | 7,016 | +81.190% |
| 2026-09-14 | 44.35 | 44.35 | 40.93 | 41.07 | +2.240% | 133 | 6,962 | +94.205% |
| 2026-09-11 | 40.59 | 40.74 | 39.33 | 40.17 | -8.767% | 785 | 6,948 | +98.556% |
| 2026-09-10 | 43.82 | 44.24 | 43.29 | 44.03 | +10.323% | 57 | 6,943 | +81.149% |
| 2026-09-08 | 40.10 | 40.79 | 39.03 | 39.91 | +2.360% | 24 | 7,017 | +99.850% |
| 2026-09-04 | 38.14 | 39.19 | 37.77 | 38.99 | -0.026% | 124 | 6,962 | +104.565% |
| 2026-09-03 | 39.19 | 39.41 | 39.00 | 39.00 | -7.143% | 9 | 6,986 | +104.513% |
| 2026-09-02 | 44.60 | 44.60 | 42.00 | 42.00 | -4.675% | 70 | 6,982 | +89.905% |
| 2026-09-01 | 45.29 | 45.29 | 43.07 | 44.06 | +10.150% | 1,013 | 6,439 | +81.026% |
| 2026-08-31 | 42.02 | 42.26 | 40.00 | 40.00 | -3.638% | 27 | 6,429 | +99.400% |
| 2026-08-28 | 40.71 | 41.87 | 39.22 | 41.51 | +1.940% | 61 | 6,412 | +92.146% |
| 2026-08-27 | 41.31 | 41.31 | 40.57 | 40.72 | -9.672% | 155 | 6,317 | +95.874% |
| 2026-08-26 | 45.13 | 46.86 | 45.08 | 45.08 | -1.357% | 70 | 6,281 | +76.930% |
| 2026-08-25 | 45.70 | 45.70 | 45.70 | 45.70 | -5.715% | 1 | 6,280 | +74.530% |
| 2026-08-24 | 48.47 | 48.47 | 48.47 | 48.47 | +6.084% | 1,000 | 6,674 | +64.555% |
| 2026-08-21 | 46.73 | 46.73 | 45.69 | 45.69 | -4.713% | 2 | 6,673 | +74.568% |
| 2026-08-20 | 47.30 | 47.95 | 47.06 | 47.95 | +5.524% | 103 | 6,583 | +66.340% |
| 2026-08-19 | 45.28 | 45.44 | 45.28 | 45.44 | +0.776% | 6 | 6,583 | +75.528% |
| 2026-08-18 | 45.09 | 45.90 | 45.09 | 45.09 | +10.841% | 4 | 6,582 | +76.891% |
| 2026-08-17 | 39.87 | 40.68 | 39.78 | 40.68 | +0.968% | 5 | 6,582 | +96.067% |
| 2026-08-14 | 40.10 | 41.92 | 40.10 | 40.29 | -0.641% | 248 | 6,377 | +97.965% |
| 2026-08-13 | 40.75 | 41.04 | 40.35 | 40.55 | -5.720% | 111 | 6,281 | +96.695% |
| 2026-08-12 | 43.42 | 43.45 | 42.30 | 43.01 | -5.369% | 89 | 6,227 | +85.445% |
| 2026-08-11 | 45.30 | 46.42 | 44.85 | 45.45 | +0.375% | 30 | 6,406 | +75.490% |
| 2026-08-10 | 45.19 | 45.45 | 44.40 | 45.28 | -2.076% | 1,128 | 5,345 | +76.148% |
| 2026-08-07 | 48.21 | 48.35 | 45.63 | 46.24 | -4.758% | 5,480 | 1,759 | +72.491% |
| 2026-08-06 | 51.09 | 51.09 | 47.96 | 48.55 | +1.803% | 35 | 1,760 | +64.284% |
| 2026-08-05 | 46.89 | 47.69 | 46.85 | 47.69 | -0.021% | 65 | 1,735 | +67.247% |
| 2026-08-04 | 49.95 | 50.00 | 47.50 | 47.70 | -14.547% | 39 | 1,721 | +67.212% |
| 2026-08-03 | 55.82 | 55.82 | 55.82 | 55.82 | -9.633% | 1,000 | 733 | +42.888% |
| 2026-07-31 | 61.77 | 61.77 | 61.77 | 61.77 | -6.593% | 1 | 734 | +29.124% |
| 2026-07-30 | 66.13 | 66.13 | 66.13 | 66.13 | -12.780% | 2 | 734 | +20.611% |
| 2026-07-29 | 73.57 | 75.82 | 73.57 | 75.82 | +8.345% | 3 | 736 | +5.197% |
| 2026-07-28 | 73.70 | 74.40 | 69.98 | 69.98 | -0.114% | 19 | 745 | +13.975% |
| 2026-07-27 | 70.04 | 70.06 | 70.04 | 70.06 | +4.567% | 17 | 748 | +13.845% |
| 2026-07-24 | 67.00 | 67.00 | 67.00 | 67.00 | +3.699% | 1 | 747 | +19.045% |
| 2026-07-23 | 64.64 | 64.64 | 64.61 | 64.61 | +15.375% | 4 | 747 | +23.448% |
| 2026-07-22 | 56.00 | 56.00 | 56.00 | 56.00 | +0.539% | 1 | 747 | +42.429% |
| 2026-07-21 | 56.98 | 58.24 | 55.68 | 55.70 | -5.256% | 31 | 730 | +43.196% |
| 2026-07-20 | 57.60 | 60.16 | 57.60 | 58.79 | -1.689% | 12 | 722 | +35.669% |
| 2026-07-17 | 66.48 | 66.48 | 59.80 | 59.80 | +8.866% | 17 | 735 | +33.378% |
| 2026-07-16 | 54.70 | 55.70 | 54.70 | 54.93 | -1.382% | 7 | 729 | +45.203% |
| 2026-07-15 | 54.31 | 55.72 | 54.14 | 55.70 | -1.224% | 69 | 764 | +43.196% |
| 2026-07-13 | 54.00 | 56.39 | 53.54 | 56.39 | +7.450% | 29 | 744 | +41.444% |
| 2026-07-10 | 52.10 | 53.73 | 52.10 | 52.48 | -0.417% | 6 | 738 | +51.982% |
| 2026-07-09 | 53.45 | 53.77 | 52.54 | 52.70 | -7.964% | 11 | 738 | +51.347% |
| 2026-07-08 | 61.26 | 62.19 | 57.26 | 57.26 | -2.019% | 34 | 708 | +39.294% |
| 2026-07-07 | 56.00 | 58.44 | 56.00 | 58.44 | +12.819% | 66 | 708 | +36.482% |
| 2026-07-06 | 54.25 | 54.29 | 51.80 | 51.80 | -12.868% | 66 | 642 | +53.977% |
| 2026-07-02 | 54.70 | 59.45 | 54.70 | 59.45 | +16.318% | 73 | 642 | +34.163% |
| 2026-07-01 | 51.11 | 51.11 | 51.11 | 51.11 | +4.009% | 2 | 642 | +56.056% |
| 2026-06-30 | 50.10 | 50.10 | 49.14 | 49.14 | -8.115% | 25 | 622 | +62.312% |
| 2026-06-29 | 58.88 | 58.91 | 53.36 | 53.48 | -14.623% | 60 | 605 | +49.140% |
| 2026-06-24 | 62.46 | 63.46 | 62.46 | 62.64 | +3.709% | 32 | 573 | +27.331% |
| 2026-06-23 | 58.00 | 60.40 | 57.98 | 60.40 | +19.960% | 6 | 568 | +32.053% |
| 2026-06-22 | 50.37 | 50.56 | 50.35 | 50.35 | -2.498% | 37 | 588 | +58.411% |
| 2026-06-17 | 51.51 | 51.74 | 51.43 | 51.64 | +0.213% | 10 | 578 | +54.454% |
| 2026-06-16 | 49.82 | 51.67 | 49.82 | 51.53 | +9.243% | 9 | 584 | +54.784% |
| 2026-06-15 | 47.08 | 47.23 | 47.06 | 47.17 | -15.466% | 19 | 572 | +69.091% |
| 2026-06-12 | 56.00 | 56.00 | 55.80 | 55.80 | -6.953% | 7 | 567 | +42.939% |
| 2026-06-11 | 64.42 | 64.98 | 59.97 | 59.97 | -11.627% | 53 | 547 | +33.000% |
| 2026-06-10 | 61.38 | 67.86 | 61.28 | 67.86 | +7.851% | 8 | 545 | +17.536% |
| 2026-06-09 | 57.70 | 70.00 | 57.70 | 62.92 | +10.716% | 47 | 530 | +26.764% |
| 2026-06-08 | 55.85 | 56.83 | 55.02 | 56.83 | -0.838% | 41 | 513 | +40.348% |
| 2026-06-05 | 52.33 | 58.18 | 52.33 | 57.31 | +19.645% | 27 | 500 | +39.173% |
| 2026-06-04 | 48.47 | 48.66 | 47.90 | 47.90 | +1.612% | 31 | 471 | +66.514% |
| 2026-06-03 | 46.64 | 47.64 | 46.50 | 47.14 | +1.946% | 11 | 476 | +69.198% |
| 2026-06-02 | 47.00 | 47.00 | 46.23 | 46.24 | -0.065% | 10 | 473 | +72.491% |
| 2026-06-01 | 47.00 | 47.00 | 45.53 | 46.27 | -0.323% | 10 | 478 | +72.380% |
| 2026-05-29 | 47.19 | 47.19 | 46.42 | 46.42 | -2.438% | 6 | 475 | +71.822% |
| 2026-05-28 | 49.82 | 49.85 | 47.58 | 47.58 | -5.894% | 16 | 466 | +67.633% |
| 2026-05-27 | 50.05 | 50.56 | 50.05 | 50.56 | +1.424% | 4 | 462 | +57.753% |
| 2026-05-26 | 49.65 | 50.13 | 49.50 | 49.85 | -5.979% | 112 | 355 | +60.000% |
| 2026-05-22 | 52.89 | 53.02 | 51.71 | 53.02 | -5.067% | 331 | 52 | +50.434% |
| 2026-05-21 | 56.22 | 56.22 | 55.85 | 55.85 | +0.867% | 4 | 50 | +42.811% |
| 2026-05-20 | 56.22 | 56.22 | 55.28 | 55.37 | -5.140% | 4 | 46 | +44.049% |
| 2026-05-19 | 60.39 | 60.39 | 58.37 | 58.37 | -1.535% | 5 | 41 | +36.646% |
| 2026-05-18 | 60.44 | 60.44 | 59.23 | 59.28 | +3.185% | 7 | 41 | +34.548% |
| 2026-05-15 | 57.61 | 57.61 | 57.45 | 57.45 | +4.912% | 2 | 43 | +38.834% |
| 2026-05-14 | 55.75 | 55.75 | 54.68 | 54.76 | -1.793% | 11 | 43 | +45.654% |
| 2026-05-13 | 55.76 | 55.76 | 55.76 | 55.76 | -9.554% | 2 | 37 | +43.042% |
| 2026-05-12 | 58.86 | 61.65 | 58.86 | 61.65 | +9.834% | 9 | 37 | +29.376% |
| 2026-05-11 | 56.13 | 56.13 | 56.13 | 56.13 | -10.134% | 2 | 37 | +42.099% |
| 2026-05-07 | 60.80 | 62.54 | 60.80 | 62.46 | -1.327% | 16 | 30 | +27.698% |
| 2026-05-06 | 63.30 | 63.30 | 63.30 | 63.30 | -6.692% | 1 | 14 | +26.003% |
| 2026-05-05 | 67.98 | 67.98 | 67.83 | 67.84 | -3.554% | 5 | 13 | +17.571% |
| 2026-05-01 | 70.36 | 70.36 | 70.34 | 70.34 | -9.658% | 2 | 9 | +13.392% |
| 2026-04-27 | 77.86 | 77.86 | 77.86 | 77.86 | -0.358% | 1 | 9 | +2.440% |
| 2026-04-24 | 78.14 | 78.14 | 78.14 | 78.14 | -11.806% | 1 | 10 | +2.073% |
| 2026-04-21 | 87.48 | 88.60 | 87.48 | 88.60 | -3.106% | 3 | 9 | -9.977% |
| 2026-04-16 | 91.44 | 91.44 | 91.44 | 91.44 | -9.609% | 12 | 9 | -12.773% |
| 2026-04-14 | 101.16 | 101.16 | 101.16 | 101.16 | -27.223% | 6 | 12 | -21.155% |
| 2026-04-01 | 139.00 | 139.00 | 139.00 | 139.00 | +16.807% | 2 | 6 | -42.619% |
| 2026-03-17 | 119.00 | 119.00 | 119.00 | 119.00 | -7.031% | 1 | 4 | -32.975% |
| 2026-03-13 | 128.00 | 128.00 | 128.00 | 128.00 | +4.772% | 1 | 4 | -37.687% |
| 2026-03-09 | 122.17 | 122.17 | 122.17 | 122.17 | +3.674% | 3 | 3 | -34.714% |
| 2026-03-05 | 117.84 | 117.84 | 117.84 | 117.84 | -0.966% | 1 | 2 | -32.315% |
| 2026-03-02 | 118.99 | 118.99 | 118.99 | 118.99 | +0.839% | 1 | 2 | -32.969% |
| 2026-02-24 | 118.00 | 118.00 | 118.00 | 118.00 | -2.817% | 1 | 1 | -32.407% |
| 2026-02-23 | 121.42 | 121.42 | 121.42 | 121.42 | 0.000% | 1 | 1 | -34.311% |