QQQ270319P00735000
QQQ Mar 19 2027 735.00 Put
optionOPRA
EODNov 5, 2026
88.39USD+64.324%(+34.60)91Vol5,032OI
QQQ270319P00735000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 68.01 | 89.00 | 68.01 | 88.39 | +64.324% | 91 | 5,086 | 0.000% |
| 2026-11-04 | 53.32 | 53.79 | 53.32 | 53.79 | -13.368% | 6 | 5,094 | +64.324% |
| 2026-11-03 | 61.47 | 62.59 | 61.47 | 62.09 | -3.226% | 24 | 5,089 | +42.358% |
| 2026-11-02 | 52.27 | 64.32 | 52.27 | 64.16 | +6.437% | 27 | 5,081 | +37.765% |
| 2026-10-30 | 54.62 | 60.28 | 54.11 | 60.28 | +57.143% | 189 | 5,172 | +46.632% |
| 2026-10-28 | 40.17 | 40.66 | 38.32 | 38.36 | -4.458% | 527 | 5,105 | +130.422% |
| 2026-10-27 | 40.18 | 40.18 | 40.14 | 40.15 | -10.159% | 11 | 5,103 | +120.149% |
| 2026-10-26 | 44.68 | 44.69 | 44.68 | 44.69 | -12.766% | 4 | 5,102 | +97.785% |
| 2026-10-23 | 51.79 | 52.76 | 49.10 | 51.23 | -0.524% | 93 | 5,075 | +72.536% |
| 2026-10-22 | 48.20 | 51.50 | 47.42 | 51.50 | +35.384% | 14 | 5,072 | +71.631% |
| 2026-10-21 | 40.29 | 40.31 | 37.94 | 38.04 | -5.467% | 326 | 5,184 | +132.361% |
| 2026-10-20 | 42.05 | 42.05 | 40.24 | 40.24 | +1.642% | 59 | 5,172 | +119.657% |
| 2026-10-19 | 41.15 | 41.15 | 39.59 | 39.59 | -15.207% | 7 | 5,176 | +123.263% |
| 2026-10-16 | 38.83 | 46.70 | 38.73 | 46.69 | +21.652% | 292 | 5,212 | +89.312% |
| 2026-10-15 | 42.42 | 42.42 | 38.38 | 38.38 | +2.593% | 206 | 5,091 | +130.302% |
| 2026-10-14 | 33.27 | 37.43 | 31.68 | 37.41 | +18.199% | 43 | 5,111 | +136.274% |
| 2026-10-13 | 32.69 | 32.69 | 31.25 | 31.65 | +3.669% | 38 | 5,094 | +179.273% |
| 2026-10-12 | 30.44 | 30.82 | 30.44 | 30.53 | +3.281% | 9 | 5,092 | +189.519% |
| 2026-10-09 | 30.34 | 30.46 | 29.36 | 29.56 | -7.740% | 114 | 5,093 | +199.019% |
| 2026-10-08 | 29.35 | 32.40 | 29.05 | 32.04 | +12.106% | 13 | 5,084 | +175.874% |
| 2026-10-07 | 28.58 | 28.58 | 28.58 | 28.58 | +4.345% | 2 | 5,112 | +209.272% |
| 2026-10-06 | 28.09 | 28.09 | 27.39 | 27.39 | -6.837% | 187 | 4,938 | +222.709% |
| 2026-10-05 | 31.15 | 31.15 | 29.40 | 29.40 | -9.063% | 128 | 4,829 | +200.646% |
| 2026-10-02 | 32.16 | 32.71 | 31.15 | 32.33 | -8.930% | 19 | 4,815 | +173.399% |
| 2026-10-01 | 34.74 | 37.13 | 34.07 | 35.50 | +1.429% | 23 | 4,801 | +148.986% |
| 2026-09-30 | 34.13 | 35.00 | 33.80 | 35.00 | -5.149% | 49 | 4,786 | +152.543% |
| 2026-09-29 | 36.05 | 36.90 | 35.19 | 36.90 | +1.737% | 12 | 4,777 | +139.539% |
| 2026-09-28 | 36.28 | 38.08 | 35.33 | 36.27 | +7.467% | 65 | 4,735 | +143.700% |
| 2026-09-25 | 34.16 | 36.01 | 33.75 | 33.75 | -4.661% | 700 | 4,635 | +161.896% |
| 2026-09-24 | 37.57 | 38.00 | 35.29 | 35.40 | -0.225% | 48 | 4,621 | +149.689% |
| 2026-09-23 | 34.09 | 36.09 | 34.09 | 35.48 | +8.336% | 36 | 4,629 | +149.126% |
| 2026-09-22 | 33.40 | 33.68 | 32.75 | 32.75 | -5.565% | 25 | 4,634 | +169.893% |
| 2026-09-21 | 38.57 | 38.57 | 34.25 | 34.68 | -19.349% | 114 | 4,570 | +154.873% |
| 2026-09-18 | 45.31 | 45.31 | 43.00 | 43.00 | -4.846% | 110 | 4,505 | +105.558% |
| 2026-09-17 | 46.05 | 46.05 | 45.17 | 45.19 | -13.013% | 9 | 4,502 | +95.596% |
| 2026-09-16 | 48.73 | 51.95 | 48.72 | 51.95 | +7.892% | 4 | 4,501 | +70.144% |
| 2026-09-14 | 51.96 | 52.09 | 48.15 | 48.15 | +3.682% | 6 | 4,500 | +83.572% |
| 2026-09-11 | 45.98 | 46.79 | 45.98 | 46.44 | -9.208% | 363 | 4,722 | +90.332% |
| 2026-09-10 | 52.50 | 52.50 | 50.70 | 51.15 | +7.413% | 112 | 4,643 | +72.805% |
| 2026-09-09 | 46.90 | 47.89 | 46.49 | 47.62 | +2.629% | 67 | 4,691 | +85.615% |
| 2026-09-08 | 46.73 | 47.43 | 45.47 | 46.40 | +1.155% | 401 | 4,470 | +90.496% |
| 2026-09-04 | 45.11 | 45.99 | 45.11 | 45.87 | +0.526% | 260 | 4,264 | +92.697% |
| 2026-09-03 | 45.87 | 45.94 | 45.39 | 45.63 | -8.831% | 71 | 4,237 | +93.710% |
| 2026-09-02 | 50.05 | 50.05 | 50.05 | 50.05 | -2.055% | 1 | 4,237 | +76.603% |
| 2026-09-01 | 51.10 | 51.10 | 51.10 | 51.10 | +6.859% | 1 | 4,236 | +72.975% |
| 2026-08-31 | 48.14 | 48.14 | 47.82 | 47.82 | -0.665% | 2 | 4,235 | +84.839% |
| 2026-08-28 | 48.12 | 48.76 | 48.07 | 48.14 | +2.056% | 8 | 4,229 | +83.610% |
| 2026-08-27 | 48.90 | 49.40 | 47.16 | 47.17 | -9.809% | 107 | 4,158 | +87.386% |
| 2026-08-26 | 53.37 | 53.37 | 52.30 | 52.30 | -2.078% | 3 | 4,156 | +69.006% |
| 2026-08-25 | 53.41 | 53.41 | 53.41 | 53.41 | -1.129% | 1 | 4,155 | +65.493% |
| 2026-08-20 | 54.02 | 54.02 | 54.02 | 54.02 | +3.925% | 1 | 4,158 | +63.625% |
| 2026-08-19 | 51.98 | 51.98 | 51.98 | 51.98 | -0.038% | 3 | 4,167 | +70.046% |
| 2026-08-18 | 52.00 | 52.00 | 52.00 | 52.00 | +13.910% | 2 | 4,167 | +69.981% |
| 2026-08-17 | 46.52 | 46.52 | 45.62 | 45.65 | -4.298% | 37 | 4,159 | +93.625% |
| 2026-08-14 | 46.55 | 48.00 | 46.55 | 47.70 | +2.470% | 1,648 | 2,639 | +85.304% |
| 2026-08-13 | 48.00 | 48.00 | 46.40 | 46.55 | -6.168% | 120 | 2,562 | +89.882% |
| 2026-08-12 | 49.91 | 49.93 | 48.77 | 49.61 | -4.943% | 40 | 2,556 | +78.170% |
| 2026-08-11 | 51.99 | 52.19 | 51.48 | 52.19 | +1.340% | 5 | 2,554 | +69.362% |
| 2026-08-10 | 51.24 | 52.12 | 50.95 | 51.50 | -1.114% | 59 | 2,541 | +71.631% |
| 2026-08-07 | 52.30 | 53.03 | 52.08 | 52.08 | -7.921% | 12 | 2,541 | +69.720% |
| 2026-08-06 | 56.56 | 56.56 | 56.56 | 56.56 | +3.666% | 1 | 2,665 | +56.277% |
| 2026-08-05 | 53.07 | 54.56 | 53.07 | 54.56 | -1.195% | 1,003 | 2,662 | +62.005% |
| 2026-08-04 | 55.23 | 55.23 | 55.22 | 55.22 | -22.072% | 1,252 | 2,676 | +60.069% |
| 2026-07-31 | 73.60 | 73.60 | 70.86 | 70.86 | -9.002% | 2 | 2,677 | +24.739% |
| 2026-07-28 | 78.09 | 78.09 | 77.87 | 77.87 | +3.647% | 2 | 2,679 | +13.510% |
| 2026-07-27 | 75.12 | 75.13 | 75.12 | 75.13 | +15.159% | 2 | 2,677 | +17.649% |
| 2026-07-16 | 61.76 | 65.24 | 61.61 | 65.24 | +3.523% | 5 | 2,675 | +35.484% |
| 2026-07-15 | 62.87 | 63.10 | 62.82 | 63.02 | +6.959% | 19 | 2,669 | +40.257% |
| 2026-07-10 | 58.21 | 58.92 | 58.21 | 58.92 | -0.574% | 2 | 2,667 | +50.017% |
| 2026-07-09 | 59.26 | 59.26 | 59.26 | 59.26 | -8.845% | 1 | 2,667 | +49.156% |
| 2026-07-08 | 65.56 | 65.56 | 65.01 | 65.01 | +10.863% | 2 | 2,668 | +35.964% |
| 2026-07-06 | 58.64 | 58.64 | 58.64 | 58.64 | -10.309% | 1 | 2,668 | +50.733% |
| 2026-07-02 | 65.40 | 65.40 | 65.36 | 65.38 | +10.814% | 5 | 2,669 | +35.194% |
| 2026-07-01 | 57.30 | 59.00 | 57.30 | 59.00 | +5.925% | 26 | 2,678 | +49.814% |
| 2026-06-30 | 55.25 | 55.70 | 55.25 | 55.70 | -6.934% | 15 | 2,673 | +58.689% |
| 2026-06-29 | 66.03 | 66.05 | 59.79 | 59.85 | -8.849% | 167 | 2,569 | +47.686% |
| 2026-06-26 | 65.60 | 65.80 | 65.60 | 65.66 | +0.290% | 15 | 2,556 | +34.618% |
| 2026-06-25 | 65.09 | 65.47 | 65.08 | 65.47 | -5.033% | 4 | 2,557 | +35.008% |
| 2026-06-24 | 64.59 | 68.94 | 64.59 | 68.94 | +4.045% | 59 | 2,522 | +28.213% |
| 2026-06-23 | 66.09 | 66.26 | 65.12 | 66.26 | +18.321% | 28 | 2,516 | +33.399% |
| 2026-06-22 | 53.55 | 57.21 | 53.55 | 56.00 | -0.902% | 46 | 2,495 | +57.839% |
| 2026-06-18 | 56.34 | 57.16 | 56.34 | 56.51 | -2.045% | 28 | 2,495 | +56.415% |
| 2026-06-17 | 57.69 | 58.24 | 57.54 | 57.69 | +0.470% | 61 | 2,451 | +53.215% |
| 2026-06-16 | 57.78 | 57.78 | 57.32 | 57.42 | +8.238% | 18 | 2,436 | +53.936% |
| 2026-06-15 | 53.89 | 53.89 | 52.79 | 53.05 | -15.066% | 14 | 2,435 | +66.616% |
| 2026-06-12 | 63.03 | 63.58 | 62.28 | 62.46 | -13.789% | 10 | 2,435 | +41.515% |
| 2026-06-11 | 72.47 | 72.47 | 72.45 | 72.45 | -1.749% | 3 | 2,436 | +22.001% |
| 2026-06-10 | 68.97 | 73.74 | 68.83 | 73.74 | +6.055% | 5 | 2,435 | +19.867% |
| 2026-06-09 | 63.16 | 72.45 | 63.16 | 69.53 | +12.001% | 13 | 2,434 | +27.125% |
| 2026-06-08 | 62.90 | 62.90 | 61.59 | 62.08 | -3.707% | 8 | 2,435 | +42.381% |
| 2026-06-05 | 59.17 | 64.47 | 59.17 | 64.47 | +21.964% | 5 | 2,435 | +37.103% |
| 2026-06-04 | 54.36 | 54.80 | 52.86 | 52.86 | +0.247% | 100 | 2,338 | +67.215% |
| 2026-06-03 | 52.05 | 52.97 | 52.05 | 52.73 | +1.404% | 37 | 2,335 | +67.628% |
| 2026-06-02 | 51.81 | 52.32 | 51.70 | 52.00 | -1.496% | 10 | 2,335 | +69.981% |
| 2026-06-01 | 52.74 | 52.79 | 52.74 | 52.79 | +0.342% | 2 | 2,335 | +67.437% |
| 2026-05-29 | 53.35 | 53.35 | 52.61 | 52.61 | -1.627% | 14 | 2,332 | +68.010% |
| 2026-05-28 | 55.99 | 55.99 | 53.48 | 53.48 | -4.585% | 46 | 2,321 | +65.277% |
| 2026-05-26 | 55.76 | 56.05 | 55.61 | 56.05 | -6.098% | 31 | 2,327 | +57.698% |
| 2026-05-22 | 59.76 | 59.76 | 58.34 | 59.69 | -1.550% | 27 | 2,301 | +48.082% |
| 2026-05-21 | 60.64 | 60.64 | 60.63 | 60.63 | -3.502% | 2 | 2,300 | +45.786% |
| 2026-05-20 | 62.81 | 62.83 | 62.81 | 62.83 | -2.905% | 4 | 2,300 | +40.681% |
| 2026-05-18 | 65.26 | 65.26 | 64.71 | 64.71 | +0.248% | 2 | 2,298 | +36.594% |
| 2026-05-15 | 64.36 | 64.55 | 64.36 | 64.55 | +4.382% | 79 | 2,255 | +36.933% |
| 2026-05-14 | 61.84 | 61.84 | 61.84 | 61.84 | -9.538% | 1 | 2,255 | +42.933% |
| 2026-05-12 | 65.94 | 68.73 | 65.94 | 68.36 | +8.456% | 3 | 2,255 | +29.301% |
| 2026-05-11 | 62.81 | 63.35 | 62.28 | 63.03 | -3.432% | 9 | 2,255 | +40.235% |
| 2026-05-08 | 65.66 | 65.66 | 65.22 | 65.27 | -7.076% | 2,255 | 2,250 | +35.422% |
| 2026-05-07 | 70.24 | 70.24 | 70.24 | 70.24 | -11.737% | 1 | 2 | +25.840% |
| 2026-05-04 | 80.26 | 80.26 | 79.58 | 79.58 | +0.620% | 8 | 1 | +11.071% |
| 2026-05-01 | 78.96 | 79.22 | 78.96 | 79.09 | -13.449% | 8 | 1 | +11.759% |
| 2026-04-28 | 91.70 | 91.70 | 91.38 | 91.38 | 0.000% | 2 | 1 | -3.272% |