QQQ270319P00740000
QQQ Mar 19 2027 740.00 Put
optionOPRA
EODNov 5, 2026
94.74USD+62.170%(+36.32)117Vol10,583OI
QQQ270319P00740000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 71.72 | 94.74 | 71.72 | 94.74 | +62.170% | 117 | 10,563 | 0.000% |
| 2026-11-04 | 58.00 | 58.42 | 57.28 | 58.42 | -11.458% | 206 | 10,732 | +62.170% |
| 2026-11-03 | 64.08 | 66.01 | 63.36 | 65.98 | -1.757% | 120 | 10,648 | +43.589% |
| 2026-11-02 | 56.80 | 67.16 | 56.80 | 67.16 | +9.115% | 17 | 10,661 | +41.066% |
| 2026-10-30 | 58.16 | 65.93 | 56.18 | 61.55 | +32.394% | 58 | 10,676 | +53.924% |
| 2026-10-29 | 45.42 | 47.20 | 44.41 | 46.49 | +11.193% | 51 | 10,692 | +103.786% |
| 2026-10-28 | 42.38 | 43.11 | 41.04 | 41.81 | -1.670% | 36 | 10,661 | +126.597% |
| 2026-10-27 | 46.27 | 47.00 | 42.51 | 42.52 | -11.912% | 1,462 | 11,098 | +122.813% |
| 2026-10-26 | 48.09 | 48.27 | 48.09 | 48.27 | -10.743% | 2 | 11,098 | +96.271% |
| 2026-10-23 | 54.99 | 54.99 | 51.87 | 54.08 | +0.260% | 49 | 11,106 | +75.185% |
| 2026-10-22 | 48.25 | 53.94 | 48.25 | 53.94 | +32.923% | 14 | 11,106 | +75.640% |
| 2026-10-21 | 42.73 | 42.90 | 39.92 | 40.58 | -8.024% | 168 | 10,979 | +133.465% |
| 2026-10-20 | 48.20 | 48.68 | 43.00 | 44.12 | +2.177% | 17 | 10,979 | +114.733% |
| 2026-10-19 | 42.94 | 44.18 | 41.89 | 43.18 | -13.744% | 34 | 10,971 | +119.407% |
| 2026-10-16 | 42.06 | 50.06 | 41.53 | 50.06 | +25.779% | 59 | 10,999 | +89.253% |
| 2026-10-15 | 45.23 | 45.95 | 39.80 | 39.80 | +2.235% | 57 | 11,050 | +138.040% |
| 2026-10-14 | 35.68 | 40.06 | 35.31 | 38.93 | +17.542% | 116 | 11,103 | +143.360% |
| 2026-10-13 | 34.29 | 34.29 | 33.10 | 33.12 | +2.128% | 74 | 11,051 | +186.051% |
| 2026-10-12 | 32.92 | 32.92 | 32.25 | 32.43 | +4.310% | 11 | 11,054 | +192.137% |
| 2026-10-09 | 31.99 | 32.13 | 31.09 | 31.09 | -6.327% | 45 | 11,005 | +204.728% |
| 2026-10-08 | 31.28 | 34.50 | 30.86 | 33.19 | +10.633% | 5,008 | 11,009 | +185.447% |
| 2026-10-07 | 32.29 | 32.29 | 30.00 | 30.00 | +1.351% | 139 | 10,939 | +215.800% |
| 2026-10-06 | 29.94 | 29.94 | 29.05 | 29.60 | -5.159% | 27 | 10,933 | +220.068% |
| 2026-10-05 | 32.90 | 32.90 | 31.21 | 31.21 | -7.444% | 241 | 10,898 | +203.557% |
| 2026-10-02 | 33.81 | 34.56 | 32.72 | 33.72 | -6.359% | 100 | 10,814 | +180.961% |
| 2026-10-01 | 38.38 | 39.25 | 35.90 | 36.01 | +0.306% | 90 | 10,805 | +163.094% |
| 2026-09-30 | 37.08 | 37.08 | 35.50 | 35.90 | -5.526% | 36 | 10,794 | +163.900% |
| 2026-09-29 | 37.19 | 39.11 | 37.10 | 38.00 | -1.682% | 56 | 10,754 | +149.316% |
| 2026-09-28 | 37.50 | 40.32 | 37.50 | 38.65 | +8.324% | 47 | 10,745 | +145.123% |
| 2026-09-25 | 36.94 | 37.61 | 35.49 | 35.68 | -4.599% | 130 | 10,713 | +165.527% |
| 2026-09-24 | 39.74 | 40.00 | 36.93 | 37.40 | -0.134% | 140 | 10,740 | +153.316% |
| 2026-09-23 | 35.26 | 38.09 | 35.26 | 37.45 | +7.399% | 819 | 10,980 | +152.977% |
| 2026-09-22 | 37.19 | 37.19 | 34.50 | 34.87 | -5.680% | 148 | 10,869 | +171.695% |
| 2026-09-21 | 40.40 | 40.50 | 36.16 | 36.97 | -21.173% | 706 | 10,442 | +156.262% |
| 2026-09-18 | 46.99 | 47.83 | 46.50 | 46.90 | -0.043% | 11 | 10,442 | +102.004% |
| 2026-09-17 | 48.91 | 48.91 | 46.92 | 46.92 | -12.788% | 26 | 10,433 | +101.918% |
| 2026-09-16 | 51.38 | 54.60 | 51.38 | 53.80 | -1.411% | 73 | 10,374 | +76.097% |
| 2026-09-15 | 54.52 | 54.62 | 54.38 | 54.57 | +7.063% | 93 | 10,314 | +73.612% |
| 2026-09-14 | 54.83 | 54.83 | 50.97 | 50.97 | +4.661% | 5 | 10,309 | +85.874% |
| 2026-09-11 | 49.00 | 49.00 | 48.55 | 48.70 | -9.345% | 10 | 10,305 | +94.538% |
| 2026-09-10 | 55.19 | 55.19 | 53.72 | 53.72 | +6.376% | 6 | 10,302 | +76.359% |
| 2026-09-09 | 49.92 | 50.80 | 49.92 | 50.50 | +2.330% | 4 | 10,302 | +87.604% |
| 2026-09-08 | 49.21 | 49.63 | 48.63 | 49.35 | +2.322% | 36 | 10,281 | +91.976% |
| 2026-09-04 | 47.85 | 48.46 | 46.99 | 48.23 | +0.125% | 122 | 10,277 | +96.434% |
| 2026-09-03 | 48.48 | 48.48 | 47.74 | 48.17 | -8.073% | 356 | 10,179 | +96.678% |
| 2026-09-02 | 53.50 | 53.50 | 51.98 | 52.40 | -3.410% | 121 | 10,134 | +80.802% |
| 2026-09-01 | 54.25 | 54.25 | 54.25 | 54.25 | +8.914% | 1 | 10,135 | +74.636% |
| 2026-08-31 | 50.85 | 50.85 | 49.81 | 49.81 | -2.180% | 31 | 10,106 | +90.203% |
| 2026-08-28 | 47.88 | 51.03 | 47.88 | 50.92 | -2.545% | 60 | 10,132 | +86.057% |
| 2026-08-27 | 52.25 | 52.25 | 52.25 | 52.25 | -4.234% | 4 | 10,129 | +81.321% |
| 2026-08-26 | 55.05 | 55.05 | 54.20 | 54.56 | -1.782% | 25 | 10,109 | +73.644% |
| 2026-08-25 | 56.11 | 56.11 | 55.55 | 55.55 | -2.390% | 27 | 10,063 | +70.549% |
| 2026-08-24 | 56.91 | 56.91 | 56.91 | 56.91 | +5.136% | 1,880 | 8,183 | +66.473% |
| 2026-08-21 | 54.09 | 54.13 | 54.09 | 54.13 | -4.195% | 5,080 | 3,910 | +75.023% |
| 2026-08-20 | 56.50 | 56.50 | 56.50 | 56.50 | +2.059% | 1 | 3,910 | +67.681% |
| 2026-08-19 | 55.26 | 55.36 | 55.26 | 55.36 | +1.896% | 15 | 3,903 | +71.134% |
| 2026-08-18 | 54.14 | 54.33 | 54.14 | 54.33 | +10.180% | 2 | 3,903 | +74.379% |
| 2026-08-17 | 47.30 | 49.31 | 47.30 | 49.31 | +1.190% | 3 | 3,904 | +92.131% |
| 2026-08-14 | 50.12 | 50.12 | 48.73 | 48.73 | -0.021% | 56 | 3,859 | +94.418% |
| 2026-08-13 | 49.00 | 49.70 | 48.59 | 48.74 | -6.052% | 112 | 3,796 | +94.378% |
| 2026-08-12 | 52.16 | 52.38 | 51.01 | 51.88 | -5.051% | 43 | 3,442 | +82.614% |
| 2026-08-11 | 55.25 | 55.25 | 54.10 | 54.64 | +0.534% | 1,017 | 2,753 | +73.389% |
| 2026-08-10 | 53.53 | 54.57 | 53.27 | 54.35 | -0.220% | 49 | 2,397 | +74.315% |
| 2026-08-07 | 54.89 | 55.55 | 54.47 | 54.47 | -5.940% | 1,032 | 1,880 | +73.931% |
| 2026-08-06 | 58.34 | 58.38 | 57.91 | 57.91 | -0.155% | 351 | 1,546 | +63.599% |
| 2026-08-05 | 56.02 | 58.00 | 55.91 | 58.00 | +3.129% | 91 | 1,564 | +63.345% |
| 2026-08-04 | 59.65 | 60.15 | 56.24 | 56.24 | -36.887% | 752 | 1,634 | +68.457% |
| 2026-07-29 | 87.18 | 89.11 | 87.18 | 89.11 | +9.539% | 6 | 1,628 | +6.318% |
| 2026-07-28 | 85.00 | 85.00 | 81.35 | 81.35 | +5.376% | 316 | 1,634 | +16.460% |
| 2026-07-27 | 73.00 | 78.17 | 73.00 | 77.20 | -1.993% | 22 | 1,635 | +22.720% |
| 2026-07-24 | 78.80 | 78.80 | 78.77 | 78.77 | +5.055% | 2 | 1,633 | +20.274% |
| 2026-07-17 | 76.18 | 76.18 | 74.98 | 74.98 | +13.160% | 2 | 1,633 | +26.354% |
| 2026-07-16 | 66.26 | 66.26 | 66.26 | 66.26 | +3.193% | 1 | 1,633 | +42.982% |
| 2026-07-15 | 64.21 | 64.21 | 64.21 | 64.21 | -3.079% | 1 | 1,634 | +47.547% |
| 2026-07-08 | 68.79 | 68.79 | 66.25 | 66.25 | -2.731% | 317 | 1,320 | +43.004% |
| 2026-07-07 | 68.11 | 68.11 | 68.11 | 68.11 | +4.962% | 3 | 1,320 | +39.099% |
| 2026-07-02 | 64.89 | 64.89 | 64.89 | 64.89 | +7.934% | 5 | 1,322 | +46.001% |
| 2026-07-01 | 60.87 | 60.90 | 59.44 | 60.12 | +5.197% | 7 | 1,326 | +57.585% |
| 2026-06-30 | 61.06 | 61.06 | 57.15 | 57.15 | -16.618% | 114 | 1,367 | +65.774% |
| 2026-06-29 | 68.52 | 68.54 | 68.52 | 68.54 | +0.499% | 2 | 1,367 | +38.226% |
| 2026-06-26 | 74.00 | 74.00 | 67.80 | 68.20 | +2.203% | 44 | 1,324 | +38.915% |
| 2026-06-25 | 67.52 | 67.84 | 66.56 | 66.73 | -7.009% | 26 | 1,329 | +41.975% |
| 2026-06-24 | 66.97 | 71.76 | 66.97 | 71.76 | +4.515% | 11 | 1,339 | +32.023% |
| 2026-06-23 | 68.82 | 69.01 | 67.55 | 68.66 | +14.854% | 13 | 1,337 | +37.984% |
| 2026-06-22 | 55.60 | 59.78 | 55.60 | 59.78 | +3.211% | 13 | 1,325 | +58.481% |
| 2026-06-18 | 58.50 | 59.34 | 57.92 | 57.92 | -3.835% | 31 | 1,301 | +63.570% |
| 2026-06-17 | 59.84 | 60.23 | 59.76 | 60.23 | +0.568% | 16 | 1,294 | +57.297% |
| 2026-06-16 | 57.82 | 59.97 | 57.82 | 59.89 | +7.600% | 8 | 1,292 | +58.190% |
| 2026-06-15 | 55.90 | 55.90 | 54.91 | 55.66 | -14.052% | 63 | 1,233 | +70.212% |
| 2026-06-12 | 67.78 | 67.86 | 64.65 | 64.76 | -13.745% | 18 | 1,230 | +46.294% |
| 2026-06-11 | 75.09 | 75.09 | 75.08 | 75.08 | -3.744% | 3 | 1,230 | +26.185% |
| 2026-06-10 | 78.00 | 78.00 | 78.00 | 78.00 | +3.806% | 2 | 1,230 | +21.462% |
| 2026-06-09 | 67.15 | 75.50 | 65.56 | 75.14 | +6.145% | 15 | 1,225 | +26.085% |
| 2026-06-05 | 58.83 | 70.79 | 58.83 | 70.79 | +28.756% | 11 | 1,222 | +33.832% |
| 2026-06-04 | 57.20 | 58.07 | 54.98 | 54.98 | +0.091% | 530 | 694 | +72.317% |
| 2026-06-03 | 54.05 | 55.29 | 54.05 | 54.93 | +1.628% | 19 | 682 | +72.474% |
| 2026-06-02 | 54.00 | 54.05 | 54.00 | 54.05 | +1.674% | 2 | 682 | +75.282% |
| 2026-06-01 | 54.64 | 54.79 | 53.16 | 53.16 | -2.459% | 66 | 623 | +78.217% |
| 2026-05-29 | 54.99 | 55.69 | 54.40 | 54.50 | -2.661% | 84 | 549 | +73.835% |
| 2026-05-28 | 58.19 | 58.23 | 55.99 | 55.99 | -5.021% | 38 | 511 | +69.209% |
| 2026-05-27 | 59.30 | 59.30 | 58.78 | 58.95 | +1.866% | 12 | 505 | +60.712% |
| 2026-05-26 | 58.58 | 58.58 | 57.81 | 57.87 | -4.960% | 24 | 487 | +63.712% |
| 2026-05-22 | 60.70 | 61.52 | 60.33 | 60.89 | -3.883% | 10 | 481 | +55.592% |
| 2026-05-21 | 65.17 | 65.17 | 63.35 | 63.35 | -6.342% | 24 | 493 | +49.550% |
| 2026-05-18 | 68.82 | 68.82 | 67.64 | 67.64 | +1.091% | 2 | 492 | +40.065% |
| 2026-05-15 | 66.91 | 66.91 | 66.91 | 66.91 | +5.089% | 15 | 477 | +41.593% |
| 2026-05-14 | 64.27 | 64.39 | 63.67 | 63.67 | -4.984% | 3 | 477 | +48.798% |
| 2026-05-13 | 66.78 | 67.01 | 66.75 | 67.01 | -6.030% | 20 | 459 | +41.382% |
| 2026-05-12 | 68.44 | 71.31 | 68.44 | 71.31 | +8.771% | 2 | 459 | +32.857% |
| 2026-05-11 | 65.25 | 66.03 | 64.98 | 65.56 | -1.621% | 41 | 459 | +44.509% |
| 2026-05-08 | 68.11 | 68.11 | 66.61 | 66.64 | -10.031% | 16 | 435 | +42.167% |
| 2026-05-06 | 74.07 | 74.07 | 74.07 | 74.07 | -5.306% | 1 | 431 | +27.906% |
| 2026-05-05 | 79.09 | 79.36 | 78.22 | 78.22 | -7.091% | 12 | 431 | +21.120% |
| 2026-05-04 | 84.03 | 84.60 | 83.68 | 84.19 | +1.556% | 854 | 429 | +12.531% |
| 2026-05-01 | 82.85 | 82.90 | 82.85 | 82.90 | -8.871% | 2 | 1 | +14.282% |
| 2026-04-24 | 90.97 | 90.97 | 90.97 | 90.97 | -12.646% | 1 | 1 | +4.144% |
| 2026-04-16 | 104.14 | 104.14 | 104.14 | 104.14 | -20.806% | 1 | 1 | -9.026% |
| 2026-03-11 | 131.50 | 131.50 | 131.50 | 131.50 | 0.000% | 1 | 1 | -27.954% |