QQQ270319P00745000
QQQ Mar 19 2027 745.00 Put
optionOPRA
EODNov 5, 2026
96.89USD+60.760%(+36.62)11Vol4,836OI
QQQ270319P00745000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 95.72 | 97.30 | 92.87 | 96.89 | +60.760% | 11 | 5,276 | 0.000% |
| 2026-11-04 | 58.60 | 64.08 | 58.60 | 60.27 | -12.538% | 411 | 5,083 | +60.760% |
| 2026-11-03 | 68.71 | 69.15 | 67.78 | 68.91 | -0.563% | 70 | 5,086 | +40.604% |
| 2026-10-30 | 60.22 | 69.33 | 59.14 | 69.30 | +47.447% | 87 | 5,077 | +39.812% |
| 2026-10-29 | 47.00 | 47.00 | 47.00 | 47.00 | +4.375% | 1 | 5,077 | +106.149% |
| 2026-10-27 | 45.02 | 45.03 | 45.02 | 45.03 | -14.925% | 2 | 5,075 | +115.168% |
| 2026-10-22 | 53.95 | 53.95 | 52.93 | 52.93 | +13.657% | 2 | 5,076 | +83.053% |
| 2026-10-20 | 46.08 | 46.57 | 45.56 | 46.57 | +1.993% | 9 | 5,078 | +108.052% |
| 2026-10-19 | 45.66 | 45.66 | 45.66 | 45.66 | +3.561% | 32 | 5,073 | +112.199% |
| 2026-10-15 | 47.23 | 47.29 | 43.19 | 44.09 | +5.327% | 86 | 5,133 | +119.755% |
| 2026-10-14 | 37.02 | 42.41 | 37.02 | 41.86 | +19.429% | 74 | 5,120 | +131.462% |
| 2026-10-13 | 36.35 | 36.35 | 34.82 | 35.05 | +1.712% | 91 | 5,101 | +176.434% |
| 2026-10-12 | 34.01 | 34.90 | 33.66 | 34.46 | +4.583% | 68 | 5,072 | +181.167% |
| 2026-10-09 | 33.77 | 34.53 | 32.93 | 32.95 | -6.604% | 60 | 5,075 | +194.052% |
| 2026-10-08 | 33.62 | 37.03 | 32.64 | 35.28 | +10.492% | 81 | 5,059 | +174.632% |
| 2026-10-07 | 33.36 | 33.36 | 31.93 | 31.93 | +3.434% | 4 | 5,058 | +203.445% |
| 2026-10-06 | 31.28 | 31.70 | 30.87 | 30.87 | -6.511% | 4 | 5,057 | +213.865% |
| 2026-10-05 | 34.70 | 34.70 | 32.77 | 33.02 | -8.507% | 368 | 4,861 | +193.428% |
| 2026-10-02 | 35.11 | 36.20 | 34.81 | 36.09 | -6.260% | 22 | 4,860 | +168.468% |
| 2026-10-01 | 38.61 | 41.45 | 38.05 | 38.50 | +1.503% | 38 | 4,825 | +151.662% |
| 2026-09-30 | 38.59 | 39.00 | 37.88 | 37.93 | -7.780% | 33 | 4,813 | +155.444% |
| 2026-09-29 | 39.54 | 41.13 | 39.48 | 41.13 | +2.288% | 5 | 4,811 | +135.570% |
| 2026-09-28 | 40.67 | 42.55 | 40.21 | 40.21 | +6.376% | 7 | 4,805 | +140.960% |
| 2026-09-25 | 38.22 | 39.65 | 37.51 | 37.80 | -4.786% | 26 | 4,800 | +156.323% |
| 2026-09-24 | 39.06 | 40.38 | 39.06 | 39.70 | +0.506% | 13 | 4,746 | +144.055% |
| 2026-09-23 | 38.08 | 40.19 | 38.08 | 39.50 | +8.071% | 328 | 4,529 | +145.291% |
| 2026-09-22 | 37.63 | 37.74 | 36.46 | 36.55 | -5.799% | 37 | 4,519 | +165.089% |
| 2026-09-21 | 41.41 | 41.41 | 38.80 | 38.80 | -22.709% | 113 | 4,408 | +149.716% |
| 2026-09-18 | 50.53 | 50.55 | 50.20 | 50.20 | -1.569% | 5 | 4,407 | +93.008% |
| 2026-09-17 | 51.00 | 51.00 | 51.00 | 51.00 | -5.678% | 1 | 4,407 | +89.980% |
| 2026-09-16 | 54.07 | 54.07 | 54.07 | 54.07 | +0.483% | 1 | 4,411 | +79.194% |
| 2026-09-14 | 57.70 | 57.70 | 53.81 | 53.81 | -4.710% | 6 | 4,407 | +80.059% |
| 2026-09-10 | 56.47 | 56.47 | 56.47 | 56.47 | +10.164% | 1 | 4,407 | +71.578% |
| 2026-09-08 | 50.84 | 51.26 | 50.84 | 51.26 | +0.925% | 4 | 4,406 | +89.017% |
| 2026-09-03 | 50.79 | 50.79 | 50.79 | 50.79 | -10.754% | 1,000 | 3,538 | +90.766% |
| 2026-09-01 | 56.91 | 56.91 | 56.91 | 56.91 | +8.856% | 1 | 3,539 | +70.251% |
| 2026-08-27 | 53.00 | 53.00 | 52.28 | 52.28 | +1.515% | 5 | 3,540 | +85.329% |
| 2026-08-17 | 50.23 | 51.50 | 50.23 | 51.50 | -1.567% | 2 | 3,539 | +88.136% |
| 2026-08-14 | 52.43 | 52.44 | 52.20 | 52.32 | +2.488% | 32 | 3,541 | +85.187% |
| 2026-08-13 | 51.51 | 51.91 | 50.89 | 51.05 | -10.501% | 84 | 3,532 | +89.794% |
| 2026-08-10 | 55.84 | 57.20 | 55.84 | 57.04 | -6.215% | 2,789 | 962 | +69.863% |
| 2026-08-06 | 61.00 | 61.00 | 60.82 | 60.82 | +2.963% | 7 | 963 | +59.306% |
| 2026-08-05 | 58.98 | 59.08 | 58.98 | 59.07 | -1.336% | 4 | 962 | +64.026% |
| 2026-08-04 | 59.87 | 59.87 | 59.87 | 59.87 | -13.869% | 1 | 962 | +61.834% |
| 2026-08-03 | 69.51 | 69.51 | 69.51 | 69.51 | -7.320% | 1 | 963 | +39.390% |
| 2026-07-31 | 79.92 | 79.92 | 75.00 | 75.00 | -15.853% | 2 | 963 | +29.187% |
| 2026-07-29 | 89.13 | 89.13 | 89.13 | 89.13 | +4.859% | 1 | 963 | +8.706% |
| 2026-07-28 | 85.00 | 85.00 | 85.00 | 85.00 | +18.914% | 1 | 964 | +13.988% |
| 2026-07-20 | 71.48 | 71.48 | 71.48 | 71.48 | +6.274% | 1 | 964 | +35.548% |
| 2026-07-15 | 65.95 | 68.31 | 65.95 | 67.26 | +5.556% | 49 | 944 | +44.053% |
| 2026-07-10 | 63.67 | 63.72 | 63.67 | 63.72 | +0.967% | 2 | 944 | +52.056% |
| 2026-07-09 | 63.11 | 63.11 | 63.11 | 63.11 | -9.984% | 1 | 944 | +53.526% |
| 2026-07-08 | 70.59 | 70.68 | 70.11 | 70.11 | +10.132% | 5 | 948 | +38.197% |
| 2026-07-06 | 63.27 | 63.66 | 63.27 | 63.66 | +2.677% | 6 | 950 | +52.199% |
| 2026-07-01 | 62.25 | 62.25 | 62.00 | 62.00 | +4.219% | 2 | 949 | +56.274% |
| 2026-06-30 | 60.53 | 60.57 | 59.49 | 59.49 | -12.283% | 3 | 946 | +62.868% |
| 2026-06-29 | 71.15 | 71.15 | 67.82 | 67.82 | -3.596% | 2 | 946 | +42.863% |
| 2026-06-26 | 70.40 | 70.82 | 69.67 | 70.35 | -0.071% | 83 | 871 | +37.726% |
| 2026-06-25 | 69.79 | 70.40 | 68.85 | 70.40 | +1.382% | 604 | 275 | +37.628% |
| 2026-06-24 | 69.44 | 69.44 | 69.44 | 69.44 | -2.935% | 1 | 274 | +39.531% |
| 2026-06-23 | 70.05 | 73.00 | 69.99 | 71.54 | +19.233% | 14 | 263 | +35.435% |
| 2026-06-18 | 60.85 | 60.85 | 60.00 | 60.00 | -5.616% | 4 | 266 | +61.483% |
| 2026-06-17 | 61.01 | 63.89 | 61.01 | 63.57 | +2.071% | 94 | 192 | +52.415% |
| 2026-06-16 | 57.60 | 62.28 | 57.60 | 62.28 | +8.069% | 4 | 189 | +55.572% |
| 2026-06-15 | 58.45 | 58.45 | 56.66 | 57.63 | -14.241% | 47 | 180 | +68.124% |
| 2026-06-12 | 69.65 | 69.65 | 67.08 | 67.20 | -13.647% | 16 | 170 | +44.182% |
| 2026-06-11 | 77.83 | 77.83 | 77.82 | 77.82 | +4.527% | 2 | 170 | +24.505% |
| 2026-06-09 | 68.03 | 74.45 | 68.03 | 74.45 | +2.337% | 7 | 167 | +30.141% |
| 2026-06-05 | 66.48 | 73.39 | 66.41 | 72.75 | +26.456% | 44 | 150 | +33.182% |
| 2026-06-04 | 57.09 | 57.55 | 57.09 | 57.53 | +1.196% | 17 | 140 | +68.416% |
| 2026-06-03 | 56.91 | 57.17 | 56.28 | 56.85 | +1.373% | 43 | 119 | +70.431% |
| 2026-06-02 | 56.28 | 56.69 | 55.75 | 56.08 | -1.441% | 15 | 114 | +72.771% |
| 2026-05-29 | 57.52 | 57.55 | 56.87 | 56.90 | -4.354% | 18 | 96 | +70.281% |
| 2026-05-28 | 60.48 | 60.52 | 59.41 | 59.49 | -2.842% | 42 | 58 | +62.868% |
| 2026-05-27 | 61.65 | 61.65 | 61.23 | 61.23 | +1.812% | 2 | 56 | +58.239% |
| 2026-05-26 | 60.33 | 60.55 | 60.08 | 60.14 | -13.368% | 17 | 46 | +61.107% |
| 2026-05-15 | 69.42 | 69.42 | 69.42 | 69.42 | +1.878% | 21 | 25 | +39.571% |
| 2026-05-13 | 68.05 | 68.14 | 68.05 | 68.14 | -6.658% | 19 | 25 | +42.193% |
| 2026-05-12 | 73.00 | 73.00 | 73.00 | 73.00 | +7.701% | 1 | 19 | +32.726% |
| 2026-05-11 | 67.76 | 67.78 | 67.76 | 67.78 | -1.868% | 2 | 19 | +42.948% |
| 2026-05-08 | 70.25 | 70.25 | 69.07 | 69.07 | -19.508% | 16 | 17 | +40.278% |
| 2026-05-01 | 85.14 | 85.82 | 85.12 | 85.81 | 0.000% | 8 | 0 | +12.912% |