QQQ270319P00725000
QQQ Mar 19 2027 725.00 Put
optionOPRA
EODNov 5, 2026
74.70USD+54.498%(+26.35)118Vol23,543OI
QQQ270319P00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 56.48 | 81.77 | 56.48 | 74.70 | +54.498% | 118 | 23,479 | 0.000% |
| 2026-11-04 | 48.19 | 48.78 | 45.37 | 48.35 | -13.102% | 148 | 23,432 | +54.498% |
| 2026-11-03 | 55.97 | 56.26 | 54.30 | 55.64 | -2.693% | 20,539 | 5,051 | +34.256% |
| 2026-11-02 | 49.59 | 57.50 | 49.04 | 57.18 | +4.917% | 77 | 5,022 | +30.640% |
| 2026-10-30 | 48.10 | 57.80 | 47.54 | 54.50 | +26.744% | 36 | 5,038 | +37.064% |
| 2026-10-29 | 39.84 | 43.00 | 38.05 | 43.00 | +22.857% | 152 | 5,014 | +73.721% |
| 2026-10-28 | 36.47 | 36.47 | 35.00 | 35.00 | -2.098% | 23 | 5,015 | +113.429% |
| 2026-10-27 | 36.80 | 36.80 | 35.52 | 35.75 | -10.379% | 90 | 4,995 | +108.951% |
| 2026-10-26 | 44.79 | 44.79 | 39.29 | 39.89 | -13.075% | 67 | 4,987 | +87.265% |
| 2026-10-23 | 46.35 | 47.35 | 44.12 | 45.89 | +0.416% | 24 | 4,968 | +62.781% |
| 2026-10-22 | 40.42 | 46.42 | 39.94 | 45.70 | +29.719% | 650 | 4,357 | +63.457% |
| 2026-10-21 | 36.26 | 36.42 | 33.60 | 35.23 | -4.938% | 61 | 4,335 | +112.035% |
| 2026-10-20 | 39.96 | 39.96 | 35.93 | 37.06 | -0.403% | 65 | 4,338 | +101.565% |
| 2026-10-19 | 36.30 | 37.51 | 35.09 | 37.21 | -11.023% | 339 | 4,327 | +100.752% |
| 2026-10-16 | 35.30 | 42.00 | 34.95 | 41.82 | +26.497% | 178 | 4,282 | +78.623% |
| 2026-10-15 | 37.00 | 39.11 | 32.70 | 33.06 | -2.420% | 141 | 4,289 | +125.953% |
| 2026-10-14 | 29.20 | 33.88 | 29.20 | 33.88 | +21.958% | 39 | 4,272 | +120.484% |
| 2026-10-13 | 27.97 | 28.00 | 27.77 | 27.78 | +2.320% | 35 | 4,274 | +168.898% |
| 2026-10-12 | 27.52 | 27.52 | 26.73 | 27.15 | +3.075% | 13 | 4,271 | +175.138% |
| 2026-10-09 | 26.99 | 26.99 | 26.28 | 26.34 | -6.728% | 20 | 4,265 | +183.599% |
| 2026-10-08 | 26.73 | 29.00 | 26.30 | 28.24 | +10.572% | 134 | 4,388 | +164.518% |
| 2026-10-07 | 26.58 | 26.58 | 25.54 | 25.54 | +2.942% | 402 | 4,565 | +192.482% |
| 2026-10-06 | 25.15 | 25.23 | 24.24 | 24.81 | -6.200% | 106 | 4,580 | +201.088% |
| 2026-10-05 | 27.81 | 27.81 | 26.43 | 26.45 | -8.223% | 143 | 4,462 | +182.420% |
| 2026-10-02 | 27.88 | 29.17 | 27.85 | 28.82 | -6.489% | 34 | 4,429 | +159.195% |
| 2026-10-01 | 32.82 | 33.41 | 30.56 | 30.82 | +2.222% | 62 | 4,403 | +142.375% |
| 2026-09-30 | 31.62 | 31.62 | 30.05 | 30.15 | -7.770% | 21 | 4,393 | +147.761% |
| 2026-09-29 | 32.35 | 32.69 | 32.35 | 32.69 | +0.123% | 2 | 4,392 | +128.510% |
| 2026-09-28 | 32.03 | 34.15 | 31.73 | 32.65 | +7.260% | 42 | 4,402 | +128.790% |
| 2026-09-25 | 31.68 | 31.95 | 30.32 | 30.44 | -4.816% | 133 | 4,375 | +145.401% |
| 2026-09-24 | 33.72 | 33.85 | 31.67 | 31.98 | +0.693% | 27 | 4,351 | +133.583% |
| 2026-09-23 | 32.01 | 32.01 | 31.10 | 31.76 | +8.211% | 518 | 4,374 | +135.202% |
| 2026-09-22 | 30.30 | 30.30 | 29.20 | 29.35 | -5.200% | 24 | 4,370 | +154.514% |
| 2026-09-21 | 34.73 | 34.73 | 30.95 | 30.96 | -18.526% | 91 | 4,334 | +141.279% |
| 2026-09-18 | 40.56 | 40.56 | 37.93 | 38.00 | -5.284% | 24 | 4,321 | +96.579% |
| 2026-09-17 | 40.82 | 41.15 | 40.12 | 40.12 | -12.612% | 23 | 4,314 | +86.191% |
| 2026-09-16 | 43.55 | 47.23 | 43.55 | 45.91 | -0.131% | 204 | 4,143 | +62.710% |
| 2026-09-15 | 45.78 | 45.97 | 45.78 | 45.97 | +6.117% | 2 | 4,141 | +62.497% |
| 2026-09-14 | 47.81 | 47.81 | 43.19 | 43.32 | +2.339% | 83 | 4,104 | +72.438% |
| 2026-09-11 | 41.47 | 42.38 | 41.40 | 42.33 | -9.144% | 20 | 4,101 | +76.471% |
| 2026-09-10 | 46.70 | 46.78 | 45.99 | 46.59 | +8.072% | 19 | 4,302 | +60.335% |
| 2026-09-09 | 42.46 | 43.93 | 42.44 | 43.11 | +4.130% | 285 | 4,021 | +73.278% |
| 2026-09-08 | 42.99 | 42.99 | 41.21 | 41.40 | +0.902% | 213 | 4,007 | +80.435% |
| 2026-09-04 | 41.36 | 41.36 | 41.03 | 41.03 | +0.687% | 3 | 4,008 | +82.062% |
| 2026-09-03 | 41.40 | 41.90 | 40.75 | 40.75 | -9.324% | 3 | 4,007 | +83.313% |
| 2026-09-02 | 46.90 | 46.90 | 44.94 | 44.94 | -3.147% | 11 | 4,006 | +66.222% |
| 2026-09-01 | 46.33 | 46.61 | 46.33 | 46.40 | +7.011% | 3 | 4,003 | +60.991% |
| 2026-08-31 | 43.82 | 44.18 | 43.33 | 43.36 | -0.664% | 15 | 3,993 | +72.279% |
| 2026-08-28 | 42.31 | 44.43 | 41.12 | 43.65 | +0.878% | 326 | 3,982 | +71.134% |
| 2026-08-27 | 43.47 | 43.96 | 42.71 | 43.27 | -8.636% | 346 | 3,639 | +72.637% |
| 2026-08-26 | 47.84 | 48.43 | 47.36 | 47.36 | -6.588% | 37 | 3,604 | +57.728% |
| 2026-08-24 | 50.70 | 50.70 | 50.70 | 50.70 | +2.156% | 1 | 3,604 | +47.337% |
| 2026-08-20 | 49.51 | 49.63 | 48.43 | 49.63 | +4.265% | 5 | 3,610 | +50.514% |
| 2026-08-19 | 49.05 | 49.05 | 47.60 | 47.60 | +12.530% | 26 | 3,610 | +56.933% |
| 2026-08-14 | 43.58 | 43.63 | 42.19 | 42.30 | -0.283% | 196 | 3,420 | +76.596% |
| 2026-08-13 | 42.78 | 43.05 | 42.28 | 42.42 | -6.275% | 110 | 3,321 | +76.096% |
| 2026-08-12 | 44.68 | 45.59 | 44.33 | 45.26 | -5.806% | 271 | 3,267 | +65.046% |
| 2026-08-11 | 47.43 | 48.40 | 46.97 | 48.05 | +2.234% | 128 | 3,348 | +55.463% |
| 2026-08-10 | 46.66 | 47.60 | 46.45 | 47.00 | -2.953% | 71 | 3,285 | +58.936% |
| 2026-08-07 | 47.70 | 48.46 | 47.70 | 48.43 | -5.039% | 760 | 2,545 | +54.243% |
| 2026-08-06 | 51.42 | 51.42 | 50.95 | 51.00 | +1.634% | 10 | 2,550 | +46.471% |
| 2026-08-05 | 48.92 | 50.18 | 48.92 | 50.18 | -0.417% | 62 | 2,500 | +48.864% |
| 2026-08-04 | 52.06 | 52.06 | 50.39 | 50.39 | -22.093% | 6 | 2,501 | +48.244% |
| 2026-07-31 | 64.68 | 64.68 | 64.68 | 64.68 | -5.646% | 1 | 2,502 | +15.492% |
| 2026-07-30 | 68.55 | 68.55 | 68.55 | 68.55 | -8.356% | 3 | 2,502 | +8.972% |
| 2026-07-29 | 78.83 | 78.83 | 74.80 | 74.80 | +15.343% | 3 | 2,503 | -0.134% |
| 2026-07-23 | 64.85 | 64.85 | 64.85 | 64.85 | +11.330% | 2 | 2,503 | +15.189% |
| 2026-07-22 | 58.86 | 58.86 | 58.25 | 58.25 | +0.086% | 4 | 2,504 | +28.240% |
| 2026-07-21 | 59.57 | 60.59 | 57.78 | 58.20 | -6.401% | 32 | 2,481 | +28.351% |
| 2026-07-20 | 62.18 | 62.18 | 62.18 | 62.18 | -4.588% | 1 | 2,480 | +20.135% |
| 2026-07-17 | 66.70 | 66.70 | 65.17 | 65.17 | +11.155% | 3 | 2,480 | +14.623% |
| 2026-07-16 | 58.29 | 58.63 | 57.63 | 58.63 | +3.349% | 9 | 2,473 | +27.409% |
| 2026-07-15 | 56.73 | 56.73 | 56.73 | 56.73 | -1.356% | 1 | 2,474 | +31.676% |
| 2026-07-13 | 57.51 | 57.51 | 57.51 | 57.51 | +5.523% | 2 | 2,472 | +29.890% |
| 2026-07-09 | 56.47 | 56.47 | 54.42 | 54.50 | -8.342% | 16 | 2,476 | +37.064% |
| 2026-07-08 | 63.68 | 64.47 | 58.97 | 59.46 | -2.748% | 219 | 2,422 | +25.631% |
| 2026-07-07 | 58.00 | 62.11 | 58.00 | 61.14 | +12.369% | 5 | 2,422 | +22.179% |
| 2026-07-06 | 55.00 | 55.00 | 54.05 | 54.41 | -11.298% | 16 | 2,421 | +37.291% |
| 2026-07-02 | 55.22 | 61.34 | 55.22 | 61.34 | +14.611% | 49 | 2,421 | +21.780% |
| 2026-07-01 | 52.27 | 53.52 | 52.05 | 53.52 | +4.818% | 4 | 2,425 | +39.574% |
| 2026-06-30 | 51.97 | 52.11 | 51.06 | 51.06 | -8.264% | 15 | 2,422 | +46.298% |
| 2026-06-29 | 61.16 | 61.16 | 55.53 | 55.66 | -10.457% | 39 | 2,394 | +34.208% |
| 2026-06-26 | 62.66 | 63.38 | 62.02 | 62.16 | -5.273% | 12 | 2,391 | +20.174% |
| 2026-06-24 | 65.10 | 65.80 | 65.10 | 65.62 | +6.457% | 28 | 2,364 | +13.837% |
| 2026-06-23 | 60.93 | 61.64 | 60.93 | 61.64 | +16.765% | 3 | 2,361 | +21.188% |
| 2026-06-22 | 49.72 | 52.79 | 49.72 | 52.79 | -1.419% | 2 | 2,360 | +41.504% |
| 2026-06-17 | 53.42 | 53.67 | 53.42 | 53.55 | +0.037% | 52 | 2,308 | +39.496% |
| 2026-06-16 | 51.74 | 53.53 | 51.70 | 53.53 | +9.200% | 20 | 2,316 | +39.548% |
| 2026-06-15 | 50.22 | 50.22 | 48.68 | 49.02 | -16.845% | 11 | 2,308 | +52.387% |
| 2026-06-12 | 58.95 | 58.95 | 58.95 | 58.95 | -5.635% | 1 | 2,308 | +26.718% |
| 2026-06-11 | 67.40 | 67.40 | 62.47 | 62.47 | -10.884% | 3 | 2,310 | +19.577% |
| 2026-06-10 | 65.80 | 70.10 | 65.80 | 70.10 | +12.196% | 24 | 2,305 | +6.562% |
| 2026-06-09 | 61.20 | 68.22 | 61.20 | 62.48 | +8.172% | 8 | 2,296 | +19.558% |
| 2026-06-08 | 58.09 | 59.42 | 56.56 | 57.76 | -3.055% | 17 | 2,292 | +29.328% |
| 2026-06-05 | 52.60 | 60.36 | 52.60 | 59.58 | +23.559% | 17 | 2,286 | +25.378% |
| 2026-06-03 | 48.28 | 48.28 | 48.22 | 48.22 | +0.145% | 4 | 2,287 | +54.915% |
| 2026-06-02 | 47.86 | 48.28 | 47.75 | 48.15 | +0.627% | 7 | 2,287 | +55.140% |
| 2026-06-01 | 48.58 | 48.70 | 47.85 | 47.85 | -1.644% | 4 | 2,288 | +56.113% |
| 2026-05-29 | 48.80 | 49.26 | 48.65 | 48.65 | -2.388% | 13 | 2,277 | +53.546% |
| 2026-05-28 | 51.80 | 51.83 | 49.84 | 49.84 | -3.635% | 15 | 2,263 | +49.880% |
| 2026-05-27 | 51.60 | 52.94 | 51.60 | 51.72 | -0.538% | 218 | 2,067 | +44.432% |
| 2026-05-26 | 51.77 | 52.17 | 51.44 | 52.00 | -3.489% | 1,223 | 986 | +43.654% |
| 2026-05-22 | 55.02 | 55.02 | 53.88 | 53.88 | -3.889% | 7 | 986 | +38.641% |
| 2026-05-21 | 60.24 | 60.24 | 56.06 | 56.06 | -4.481% | 2 | 985 | +33.250% |
| 2026-05-20 | 58.69 | 58.69 | 58.69 | 58.69 | -6.156% | 1 | 1,022 | +27.279% |
| 2026-05-18 | 61.97 | 62.88 | 60.13 | 62.54 | +5.464% | 829 | 224 | +19.444% |
| 2026-05-15 | 59.64 | 59.64 | 59.30 | 59.30 | +3.328% | 3 | 221 | +25.970% |
| 2026-05-14 | 57.39 | 57.39 | 57.39 | 57.39 | -8.425% | 1 | 221 | +30.162% |
| 2026-05-12 | 59.99 | 63.79 | 59.99 | 62.67 | +6.763% | 8 | 222 | +19.196% |
| 2026-05-11 | 58.22 | 58.70 | 58.22 | 58.70 | -1.905% | 3 | 222 | +27.257% |
| 2026-05-08 | 60.67 | 60.67 | 59.84 | 59.84 | -8.037% | 5 | 219 | +24.833% |
| 2026-05-07 | 63.16 | 65.07 | 63.16 | 65.07 | -0.413% | 4 | 219 | +14.799% |
| 2026-05-06 | 65.80 | 65.80 | 64.88 | 65.34 | -7.555% | 15 | 222 | +14.325% |
| 2026-05-05 | 70.48 | 70.72 | 70.48 | 70.68 | -4.137% | 4 | 207 | +5.688% |
| 2026-05-04 | 73.85 | 73.85 | 73.73 | 73.73 | -0.378% | 2 | 207 | +1.316% |
| 2026-05-01 | 72.98 | 74.01 | 72.98 | 74.01 | -3.027% | 414 | 4 | +0.932% |
| 2026-04-30 | 76.75 | 76.75 | 76.32 | 76.32 | -9.229% | 2 | 4 | -2.123% |
| 2026-04-28 | 84.15 | 84.15 | 84.08 | 84.08 | -38.394% | 2 | 2 | -11.156% |
| 2026-04-06 | 136.48 | 136.48 | 136.48 | 136.48 | +18.823% | 1 | 1 | -45.267% |
| 2026-02-25 | 114.86 | 114.86 | 114.86 | 114.86 | -3.479% | 1 | 1 | -34.964% |
| 2026-02-24 | 119.00 | 119.00 | 119.00 | 119.00 | 0.000% | 1 | 1 | -37.227% |