QQQ270319P00755000
QQQ Mar 19 2027 755.00 Put
optionOPRA
EODNov 5, 2026
96.25USD+38.489%(+26.75)2Vol1,550OI
QQQ270319P00755000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 96.25 | 96.25 | 96.25 | 96.25 | +38.489% | 2 | 1,542 | 0.000% |
| 2026-11-04 | 69.07 | 69.50 | 69.06 | 69.50 | -9.470% | 5 | 1,545 | +38.489% |
| 2026-11-03 | 76.77 | 76.77 | 76.77 | 76.77 | +2.387% | 2 | 1,545 | +25.374% |
| 2026-11-02 | 68.48 | 74.98 | 68.48 | 74.98 | -3.376% | 25 | 1,552 | +28.368% |
| 2026-10-30 | 77.60 | 77.60 | 77.60 | 77.60 | +23.626% | 1 | 1,553 | +24.034% |
| 2026-10-23 | 62.77 | 62.77 | 62.77 | 62.77 | +26.145% | 2 | 1,553 | +53.338% |
| 2026-10-21 | 49.76 | 49.76 | 49.76 | 49.76 | -14.325% | 2 | 1,551 | +93.428% |
| 2026-10-16 | 58.08 | 58.08 | 58.08 | 58.08 | +20.548% | 1 | 1,551 | +65.720% |
| 2026-10-15 | 53.44 | 53.44 | 48.18 | 48.18 | +20.994% | 52 | 1,557 | +99.772% |
| 2026-10-13 | 40.97 | 41.19 | 39.40 | 39.82 | +2.629% | 44 | 1,551 | +141.713% |
| 2026-10-12 | 37.60 | 38.80 | 37.60 | 38.80 | +4.301% | 39 | 1,533 | +148.067% |
| 2026-10-09 | 37.79 | 37.79 | 37.20 | 37.20 | -7.463% | 20 | 1,520 | +158.737% |
| 2026-10-08 | 37.20 | 41.04 | 35.97 | 40.20 | +12.322% | 133 | 1,477 | +139.428% |
| 2026-10-07 | 37.50 | 37.95 | 35.63 | 35.79 | +2.580% | 179 | 1,424 | +168.930% |
| 2026-10-06 | 35.41 | 35.41 | 34.41 | 34.89 | -5.881% | 115 | 1,394 | +175.867% |
| 2026-10-05 | 38.21 | 38.21 | 37.00 | 37.07 | -7.209% | 264 | 1,193 | +159.644% |
| 2026-10-02 | 39.23 | 40.62 | 38.55 | 39.95 | -6.659% | 40 | 1,161 | +140.926% |
| 2026-10-01 | 45.52 | 45.52 | 42.42 | 42.80 | +0.659% | 10 | 1,160 | +124.883% |
| 2026-09-30 | 42.35 | 42.72 | 42.15 | 42.52 | -6.240% | 10 | 1,156 | +126.364% |
| 2026-09-29 | 45.35 | 45.35 | 45.35 | 45.35 | +1.659% | 1 | 1,156 | +112.238% |
| 2026-09-28 | 45.12 | 45.12 | 44.61 | 44.61 | +3.192% | 2 | 1,156 | +115.759% |
| 2026-09-25 | 43.21 | 43.23 | 43.21 | 43.23 | -2.591% | 4 | 1,156 | +122.646% |
| 2026-09-24 | 45.58 | 46.04 | 43.72 | 44.38 | -0.605% | 116 | 1,124 | +116.877% |
| 2026-09-23 | 44.88 | 44.88 | 43.11 | 44.65 | +8.085% | 17 | 1,110 | +115.566% |
| 2026-09-22 | 42.20 | 42.22 | 41.31 | 41.31 | -4.242% | 43 | 1,070 | +132.994% |
| 2026-09-21 | 45.28 | 45.28 | 43.14 | 43.14 | -23.129% | 42 | 1,036 | +123.111% |
| 2026-09-17 | 56.12 | 56.12 | 56.12 | 56.12 | -6.669% | 1 | 1,036 | +71.507% |
| 2026-09-16 | 60.13 | 60.13 | 60.13 | 60.13 | -5.708% | 2 | 1,035 | +60.070% |
| 2026-09-14 | 63.77 | 63.77 | 63.77 | 63.77 | +12.469% | 4 | 1,031 | +50.933% |
| 2026-09-08 | 56.65 | 56.70 | 56.65 | 56.70 | +0.800% | 2 | 1,031 | +69.753% |
| 2026-09-04 | 56.32 | 56.32 | 56.06 | 56.25 | -9.420% | 152 | 1,031 | +71.111% |
| 2026-08-10 | 62.00 | 62.10 | 61.47 | 62.10 | -1.663% | 23 | 1,035 | +54.992% |
| 2026-08-07 | 63.00 | 63.50 | 63.00 | 63.15 | -4.794% | 66 | 1,025 | +52.415% |
| 2026-08-06 | 66.49 | 66.49 | 66.33 | 66.33 | +2.298% | 4 | 1,027 | +45.108% |
| 2026-08-05 | 64.60 | 64.84 | 64.33 | 64.84 | -1.128% | 5 | 1,028 | +48.442% |
| 2026-08-04 | 65.58 | 65.58 | 65.58 | 65.58 | -33.252% | 2 | 1,028 | +46.767% |
| 2026-07-29 | 99.18 | 99.18 | 98.25 | 98.25 | +27.763% | 2 | 1,027 | -2.036% |
| 2026-07-20 | 77.34 | 77.34 | 76.90 | 76.90 | +9.669% | 3 | 1,029 | +25.163% |
| 2026-07-15 | 70.12 | 70.12 | 70.12 | 70.12 | -11.799% | 1 | 1,030 | +37.265% |
| 2026-07-08 | 79.00 | 79.50 | 79.00 | 79.50 | +5.648% | 20 | 1,040 | +21.069% |
| 2026-07-07 | 75.25 | 75.25 | 75.25 | 75.25 | +9.327% | 10 | 1,050 | +27.907% |
| 2026-07-06 | 68.83 | 68.83 | 68.83 | 68.83 | -8.227% | 1 | 1,050 | +39.837% |
| 2026-07-02 | 72.50 | 76.50 | 72.50 | 75.00 | +11.690% | 50 | 1,086 | +28.333% |
| 2026-07-01 | 67.15 | 67.15 | 67.15 | 67.15 | +4.677% | 2 | 1,084 | +43.336% |
| 2026-06-30 | 67.00 | 67.00 | 63.85 | 64.15 | -7.565% | 851 | 829 | +50.039% |
| 2026-06-29 | 71.25 | 71.25 | 69.40 | 69.40 | -7.627% | 21 | 809 | +38.689% |
| 2026-06-26 | 75.30 | 75.99 | 75.13 | 75.13 | -0.239% | 104 | 744 | +28.111% |
| 2026-06-25 | 74.70 | 75.56 | 74.70 | 75.31 | -5.103% | 6 | 748 | +27.805% |
| 2026-06-24 | 74.20 | 79.36 | 74.20 | 79.36 | +5.504% | 122 | 676 | +21.283% |
| 2026-06-23 | 75.00 | 75.22 | 75.00 | 75.22 | +15.439% | 2 | 675 | +27.958% |
| 2026-06-18 | 65.16 | 65.44 | 65.15 | 65.16 | -3.122% | 8 | 675 | +47.713% |
| 2026-06-17 | 65.69 | 67.26 | 65.69 | 67.26 | +0.433% | 21 | 655 | +43.101% |
| 2026-06-16 | 63.74 | 66.97 | 63.74 | 66.97 | +7.929% | 2 | 655 | +43.721% |
| 2026-06-15 | 62.07 | 62.07 | 61.42 | 62.05 | -14.153% | 408 | 248 | +55.117% |
| 2026-06-12 | 72.15 | 72.45 | 72.15 | 72.28 | -13.396% | 4 | 244 | +33.163% |
| 2026-06-11 | 83.46 | 83.46 | 83.46 | 83.46 | -0.973% | 1 | 244 | +15.325% |
| 2026-06-10 | 79.01 | 84.28 | 79.01 | 84.28 | +10.444% | 2 | 245 | +14.203% |
| 2026-06-09 | 73.16 | 76.31 | 73.16 | 76.31 | +6.757% | 4 | 241 | +26.130% |
| 2026-06-05 | 71.45 | 71.48 | 71.45 | 71.48 | +15.365% | 2 | 239 | +34.653% |
| 2026-06-04 | 63.18 | 63.35 | 61.96 | 61.96 | +0.601% | 15 | 224 | +55.342% |
| 2026-06-03 | 60.23 | 61.59 | 60.21 | 61.59 | +1.818% | 10 | 224 | +56.275% |
| 2026-06-02 | 60.42 | 60.50 | 60.42 | 60.49 | +1.086% | 5 | 220 | +59.117% |
| 2026-06-01 | 61.21 | 61.33 | 59.69 | 59.84 | -2.525% | 12 | 214 | +60.846% |
| 2026-05-29 | 61.13 | 62.14 | 61.13 | 61.39 | -4.451% | 45 | 185 | +56.784% |
| 2026-05-28 | 65.89 | 65.89 | 64.02 | 64.25 | -2.784% | 104 | 125 | +49.805% |
| 2026-05-27 | 66.52 | 66.52 | 65.82 | 66.09 | +1.834% | 6 | 119 | +45.635% |
| 2026-05-26 | 65.36 | 65.71 | 64.86 | 64.90 | -13.720% | 10 | 109 | +48.305% |
| 2026-05-21 | 75.22 | 75.22 | 75.22 | 75.22 | -0.529% | 1 | 108 | +27.958% |
| 2026-05-15 | 75.63 | 75.63 | 75.62 | 75.62 | +1.996% | 2 | 108 | +27.281% |
| 2026-05-13 | 74.25 | 74.43 | 73.83 | 74.14 | +1.506% | 317 | 108 | +29.822% |
| 2026-05-11 | 73.04 | 73.04 | 73.04 | 73.04 | -7.720% | 3 | 109 | +31.777% |
| 2026-05-07 | 79.10 | 79.25 | 79.10 | 79.15 | -10.565% | 4 | 106 | +21.605% |
| 2026-05-05 | 88.31 | 88.50 | 88.31 | 88.50 | -4.654% | 2 | 104 | +8.757% |
| 2026-05-04 | 93.05 | 93.05 | 92.82 | 92.82 | +1.045% | 2 | 104 | +3.695% |
| 2026-05-01 | 91.88 | 91.91 | 91.83 | 91.86 | 0.000% | 208 | 0 | +4.779% |