QQQ270319P00750000
QQQ Mar 19 2027 750.00 Put
optionOPRA
EODNov 5, 2026
100.95USD+56.028%(+36.25)87Vol11,630OI
QQQ270319P00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 81.48 | 102.14 | 81.48 | 100.95 | +56.028% | 87 | 11,668 | 0.000% |
| 2026-11-04 | 67.68 | 67.68 | 63.61 | 64.70 | -10.759% | 18 | 11,682 | +56.028% |
| 2026-11-03 | 72.50 | 72.50 | 72.50 | 72.50 | +1.726% | 4 | 11,686 | +39.241% |
| 2026-11-02 | 65.37 | 71.27 | 62.34 | 71.27 | -0.461% | 90 | 11,702 | +41.644% |
| 2026-10-30 | 64.02 | 72.90 | 63.74 | 71.60 | +25.460% | 98 | 11,650 | +40.992% |
| 2026-10-29 | 50.61 | 57.07 | 50.61 | 57.07 | +19.845% | 2 | 11,650 | +76.888% |
| 2026-10-28 | 47.62 | 47.62 | 47.62 | 47.62 | -0.977% | 1 | 11,651 | +111.991% |
| 2026-10-27 | 49.60 | 49.60 | 48.09 | 48.09 | -8.574% | 5 | 11,652 | +109.919% |
| 2026-10-26 | 52.60 | 52.60 | 52.60 | 52.60 | -12.421% | 1 | 11,652 | +91.920% |
| 2026-10-23 | 60.50 | 60.50 | 60.06 | 60.06 | -1.783% | 3 | 11,654 | +68.082% |
| 2026-10-22 | 53.51 | 61.15 | 53.51 | 61.15 | +33.370% | 18 | 11,679 | +65.086% |
| 2026-10-21 | 47.75 | 49.00 | 44.83 | 45.85 | -8.883% | 43 | 11,669 | +120.174% |
| 2026-10-20 | 53.00 | 53.00 | 48.20 | 50.32 | +1.595% | 18 | 11,669 | +100.616% |
| 2026-10-19 | 48.50 | 49.53 | 47.48 | 49.53 | -9.716% | 27 | 11,664 | +103.816% |
| 2026-10-16 | 47.64 | 55.19 | 46.76 | 54.86 | +17.978% | 65 | 11,716 | +84.014% |
| 2026-10-15 | 49.25 | 50.00 | 45.16 | 46.50 | +6.627% | 42 | 11,731 | +117.097% |
| 2026-10-14 | 39.00 | 45.10 | 39.00 | 43.61 | +15.984% | 41 | 11,728 | +131.484% |
| 2026-10-13 | 38.61 | 38.61 | 36.72 | 37.60 | +3.183% | 55 | 11,718 | +168.484% |
| 2026-10-12 | 35.26 | 36.75 | 35.26 | 36.44 | +3.229% | 33 | 11,725 | +177.031% |
| 2026-10-09 | 35.53 | 36.56 | 35.10 | 35.30 | -5.056% | 73 | 11,728 | +185.977% |
| 2026-10-08 | 34.82 | 39.00 | 34.43 | 37.18 | +11.085% | 679 | 11,530 | +171.517% |
| 2026-10-07 | 35.00 | 36.17 | 33.46 | 33.47 | +1.179% | 35 | 11,509 | +201.613% |
| 2026-10-06 | 33.62 | 33.78 | 32.30 | 33.08 | -6.289% | 5,408 | 7,593 | +205.169% |
| 2026-10-05 | 36.50 | 36.86 | 34.71 | 35.30 | -6.564% | 794 | 7,316 | +185.977% |
| 2026-10-02 | 38.00 | 38.50 | 36.42 | 37.78 | -6.808% | 5,663 | 3,504 | +167.205% |
| 2026-10-01 | 43.20 | 43.78 | 40.18 | 40.54 | +1.325% | 66 | 3,442 | +149.013% |
| 2026-09-30 | 40.55 | 40.55 | 39.82 | 40.01 | -6.102% | 180 | 3,265 | +152.312% |
| 2026-09-29 | 41.44 | 42.61 | 41.44 | 42.61 | -0.676% | 6 | 3,261 | +136.916% |
| 2026-09-28 | 42.00 | 45.13 | 41.47 | 42.90 | +6.796% | 43 | 3,233 | +135.315% |
| 2026-09-25 | 39.95 | 41.76 | 39.66 | 40.17 | -3.761% | 75 | 3,197 | +151.307% |
| 2026-09-24 | 44.24 | 44.58 | 41.51 | 41.74 | -0.287% | 18 | 3,191 | +141.854% |
| 2026-09-23 | 39.36 | 42.35 | 39.36 | 41.86 | +7.859% | 114 | 3,152 | +141.161% |
| 2026-09-22 | 39.95 | 39.95 | 38.56 | 38.81 | -7.286% | 115 | 3,100 | +160.113% |
| 2026-09-21 | 45.39 | 45.39 | 41.83 | 41.86 | -16.430% | 48 | 3,072 | +141.161% |
| 2026-09-18 | 52.96 | 52.96 | 50.09 | 50.09 | -4.590% | 4 | 3,073 | +101.537% |
| 2026-09-17 | 54.00 | 54.00 | 52.50 | 52.50 | -12.325% | 3 | 3,072 | +92.286% |
| 2026-09-16 | 57.00 | 59.88 | 56.36 | 59.88 | -0.333% | 7 | 3,067 | +68.587% |
| 2026-09-15 | 60.20 | 60.20 | 60.08 | 60.08 | +10.543% | 2 | 3,065 | +68.026% |
| 2026-09-11 | 55.50 | 55.50 | 54.35 | 54.35 | -3.805% | 2 | 3,063 | +85.741% |
| 2026-09-09 | 56.50 | 56.50 | 56.50 | 56.50 | +4.610% | 1 | 3,062 | +78.673% |
| 2026-09-08 | 53.86 | 54.01 | 53.86 | 54.01 | +1.029% | 4 | 3,059 | +86.910% |
| 2026-09-04 | 53.79 | 53.87 | 53.44 | 53.46 | -8.223% | 17 | 3,059 | +88.833% |
| 2026-09-02 | 58.25 | 58.25 | 58.25 | 58.25 | +3.207% | 100 | 2,959 | +73.305% |
| 2026-08-31 | 56.44 | 56.44 | 56.44 | 56.44 | +1.511% | 1 | 2,959 | +78.863% |
| 2026-08-27 | 56.12 | 56.16 | 55.00 | 55.60 | -10.395% | 102 | 2,878 | +81.565% |
| 2026-08-26 | 62.05 | 62.05 | 62.05 | 62.05 | +0.698% | 1 | 2,878 | +62.691% |
| 2026-08-25 | 61.62 | 61.62 | 61.62 | 61.62 | +2.257% | 1 | 2,878 | +63.827% |
| 2026-08-21 | 60.31 | 60.31 | 60.26 | 60.26 | +11.593% | 2 | 2,877 | +67.524% |
| 2026-08-17 | 52.46 | 54.00 | 52.46 | 54.00 | -0.607% | 3 | 2,876 | +86.944% |
| 2026-08-14 | 53.33 | 55.15 | 53.33 | 54.33 | +1.419% | 1,366 | 1,513 | +85.809% |
| 2026-08-13 | 53.72 | 54.22 | 53.11 | 53.57 | -4.493% | 229 | 1,340 | +88.445% |
| 2026-08-12 | 56.09 | 56.09 | 56.09 | 56.09 | -6.423% | 1 | 1,341 | +79.979% |
| 2026-08-11 | 60.76 | 60.76 | 59.01 | 59.94 | +0.926% | 4 | 1,340 | +68.418% |
| 2026-08-10 | 58.78 | 59.39 | 58.78 | 59.39 | -0.619% | 11 | 1,342 | +69.978% |
| 2026-08-07 | 60.44 | 60.60 | 59.76 | 59.76 | -5.919% | 62 | 1,300 | +68.926% |
| 2026-08-06 | 63.70 | 63.70 | 63.52 | 63.52 | +3.301% | 5 | 1,302 | +58.926% |
| 2026-08-05 | 60.79 | 62.64 | 60.79 | 61.49 | -1.411% | 77 | 1,291 | +64.173% |
| 2026-08-04 | 63.71 | 63.87 | 62.37 | 62.37 | -20.649% | 5 | 1,287 | +61.857% |
| 2026-07-31 | 79.50 | 80.43 | 78.60 | 78.60 | -8.986% | 4 | 1,285 | +28.435% |
| 2026-07-30 | 86.36 | 86.36 | 86.36 | 86.36 | -7.686% | 1 | 1,285 | +16.894% |
| 2026-07-29 | 94.48 | 94.48 | 93.55 | 93.55 | +16.341% | 2 | 1,284 | +7.910% |
| 2026-07-27 | 80.41 | 80.41 | 80.41 | 80.41 | +13.509% | 1 | 1,284 | +25.544% |
| 2026-07-22 | 70.97 | 71.09 | 70.78 | 70.84 | -0.380% | 165 | 1,224 | +42.504% |
| 2026-07-21 | 71.11 | 71.11 | 71.11 | 71.11 | -5.589% | 1 | 1,223 | +41.963% |
| 2026-07-20 | 74.47 | 75.32 | 73.40 | 75.32 | -5.932% | 124 | 1,130 | +34.028% |
| 2026-07-17 | 80.07 | 80.07 | 80.07 | 80.07 | +9.835% | 12 | 1,130 | +26.077% |
| 2026-07-16 | 72.90 | 72.90 | 72.90 | 72.90 | +10.404% | 1 | 1,130 | +38.477% |
| 2026-07-14 | 66.57 | 66.57 | 66.03 | 66.03 | -5.509% | 51 | 1,144 | +52.885% |
| 2026-07-13 | 68.70 | 69.88 | 68.70 | 69.88 | +6.883% | 62 | 1,084 | +44.462% |
| 2026-07-09 | 65.38 | 65.38 | 65.38 | 65.38 | -10.878% | 1 | 1,084 | +54.405% |
| 2026-07-08 | 73.36 | 73.36 | 73.36 | 73.36 | +12.103% | 1 | 1,085 | +37.609% |
| 2026-07-01 | 64.17 | 65.44 | 64.08 | 65.44 | +6.303% | 3 | 1,084 | +54.263% |
| 2026-06-30 | 62.97 | 62.97 | 61.56 | 61.56 | -8.119% | 40 | 1,085 | +63.986% |
| 2026-06-29 | 73.83 | 73.83 | 67.00 | 67.00 | -11.235% | 7 | 1,088 | +50.672% |
| 2026-06-26 | 77.70 | 77.70 | 72.49 | 75.48 | +3.440% | 107 | 994 | +33.744% |
| 2026-06-25 | 72.06 | 72.97 | 72.06 | 72.97 | -5.246% | 13 | 1,001 | +38.345% |
| 2026-06-24 | 71.99 | 77.01 | 71.99 | 77.01 | +3.955% | 6 | 1,005 | +31.087% |
| 2026-06-23 | 72.80 | 74.53 | 72.44 | 74.08 | +16.350% | 8 | 998 | +36.272% |
| 2026-06-22 | 63.67 | 63.67 | 63.67 | 63.67 | +2.084% | 1 | 997 | +58.552% |
| 2026-06-18 | 63.10 | 63.10 | 62.37 | 62.37 | -10.696% | 6 | 997 | +61.857% |
| 2026-06-17 | 64.51 | 69.85 | 64.27 | 69.84 | +9.091% | 189 | 921 | +44.545% |
| 2026-06-16 | 61.43 | 64.02 | 61.43 | 64.02 | +6.985% | 4 | 923 | +57.685% |
| 2026-06-15 | 60.05 | 60.50 | 59.08 | 59.84 | -15.432% | 105 | 900 | +68.700% |
| 2026-06-12 | 69.57 | 71.39 | 69.40 | 70.76 | -3.214% | 10 | 892 | +42.665% |
| 2026-06-11 | 80.60 | 80.60 | 73.11 | 73.11 | -4.181% | 2 | 893 | +38.080% |
| 2026-06-10 | 76.30 | 76.30 | 76.30 | 76.30 | +8.135% | 1 | 894 | +32.307% |
| 2026-06-09 | 70.56 | 70.57 | 70.56 | 70.56 | -8.672% | 3 | 891 | +43.070% |
| 2026-06-05 | 68.91 | 77.26 | 68.91 | 77.26 | +28.724% | 7 | 886 | +30.663% |
| 2026-06-04 | 63.10 | 63.10 | 60.02 | 60.02 | +1.282% | 9 | 877 | +68.194% |
| 2026-06-03 | 58.29 | 59.26 | 58.24 | 59.26 | +1.716% | 103 | 877 | +70.351% |
| 2026-06-02 | 58.18 | 58.26 | 58.18 | 58.26 | +0.971% | 5 | 874 | +73.275% |
| 2026-06-01 | 59.17 | 59.17 | 57.58 | 57.70 | -2.352% | 42 | 883 | +74.957% |
| 2026-05-29 | 58.79 | 59.87 | 58.79 | 59.09 | -4.478% | 67 | 836 | +70.841% |
| 2026-05-28 | 62.83 | 62.87 | 61.72 | 61.86 | -2.721% | 56 | 792 | +63.191% |
| 2026-05-27 | 63.62 | 64.02 | 63.36 | 63.59 | +2.202% | 5 | 787 | +58.751% |
| 2026-05-26 | 63.09 | 63.19 | 62.22 | 62.22 | -8.500% | 17 | 771 | +62.247% |
| 2026-05-21 | 68.00 | 68.00 | 68.00 | 68.00 | -11.677% | 10 | 761 | +48.456% |
| 2026-05-19 | 76.99 | 76.99 | 76.99 | 76.99 | +2.476% | 1 | 760 | +31.121% |
| 2026-05-18 | 72.99 | 75.69 | 72.91 | 75.13 | +3.031% | 915 | 25 | +34.367% |
| 2026-05-15 | 72.92 | 72.92 | 72.92 | 72.92 | +5.620% | 1 | 26 | +38.439% |
| 2026-05-14 | 69.04 | 69.04 | 69.04 | 69.04 | -6.094% | 1 | 26 | +46.220% |
| 2026-05-12 | 73.52 | 73.52 | 73.52 | 73.52 | +4.491% | 1 | 25 | +37.310% |
| 2026-05-11 | 70.36 | 70.36 | 70.36 | 70.36 | -2.128% | 3 | 25 | +43.476% |
| 2026-05-08 | 72.24 | 72.63 | 71.89 | 71.89 | -8.838% | 8 | 22 | +40.423% |
| 2026-05-06 | 80.32 | 80.78 | 78.86 | 78.86 | -8.121% | 12 | 24 | +28.012% |
| 2026-05-05 | 84.82 | 85.83 | 84.27 | 85.83 | -5.578% | 15 | 21 | +17.616% |
| 2026-05-04 | 87.92 | 90.91 | 87.92 | 90.90 | -8.790% | 3 | 12 | +11.056% |
| 2026-04-28 | 99.66 | 99.66 | 99.66 | 99.66 | +1.188% | 5 | 10 | +1.294% |
| 2026-04-24 | 98.56 | 98.56 | 98.49 | 98.49 | -9.243% | 2 | 7 | +2.498% |
| 2026-04-23 | 107.43 | 108.52 | 107.43 | 108.52 | +4.437% | 2 | 7 | -6.976% |
| 2026-04-22 | 103.91 | 103.91 | 103.91 | 103.91 | -1.582% | 1 | 6 | -2.849% |
| 2026-04-17 | 105.58 | 105.58 | 105.58 | 105.58 | -30.079% | 1 | 6 | -4.385% |
| 2026-02-17 | 151.00 | 151.00 | 151.00 | 151.00 | 0.000% | 5 | 5 | -33.146% |