QQQ270319P00760000
QQQ Mar 19 2027 760.00 Put
optionOPRA
EODNov 5, 2026
110.36USD+57.186%(+40.15)27Vol2,850OI
QQQ270319P00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 107.58 | 110.36 | 107.58 | 110.36 | +57.186% | 27 | 2,863 | 0.000% |
| 2026-11-04 | 69.23 | 70.22 | 69.21 | 70.21 | -12.977% | 7 | 2,868 | +57.186% |
| 2026-11-03 | 80.68 | 80.68 | 80.68 | 80.68 | -0.272% | 2 | 2,868 | +36.787% |
| 2026-11-02 | 74.08 | 80.90 | 74.08 | 80.90 | +2.431% | 2 | 2,868 | +36.415% |
| 2026-10-30 | 71.10 | 78.98 | 71.10 | 78.98 | +48.514% | 23 | 2,850 | +39.732% |
| 2026-10-28 | 53.18 | 53.18 | 53.18 | 53.18 | -9.880% | 4 | 2,850 | +107.522% |
| 2026-10-26 | 59.01 | 59.01 | 59.01 | 59.01 | -14.342% | 2 | 2,848 | +87.019% |
| 2026-10-23 | 68.89 | 68.89 | 68.89 | 68.89 | +15.898% | 24 | 2,827 | +60.197% |
| 2026-10-22 | 59.44 | 59.44 | 59.44 | 59.44 | +17.656% | 1 | 2,828 | +85.666% |
| 2026-10-21 | 53.40 | 53.40 | 50.52 | 50.52 | -8.989% | 2 | 2,828 | +118.448% |
| 2026-10-20 | 55.51 | 55.51 | 55.51 | 55.51 | -9.000% | 1 | 2,828 | +98.811% |
| 2026-10-16 | 55.85 | 61.00 | 55.85 | 61.00 | +16.546% | 7 | 2,829 | +80.918% |
| 2026-10-15 | 54.69 | 54.69 | 52.34 | 52.34 | +9.383% | 2 | 2,830 | +110.852% |
| 2026-10-14 | 46.04 | 48.00 | 46.04 | 47.85 | +13.929% | 18 | 2,835 | +130.637% |
| 2026-10-13 | 42.44 | 42.49 | 42.00 | 42.00 | +3.219% | 17 | 2,828 | +162.762% |
| 2026-10-12 | 40.77 | 41.03 | 40.69 | 40.69 | +2.520% | 200 | 2,828 | +171.221% |
| 2026-10-09 | 39.56 | 39.69 | 39.56 | 39.69 | -5.025% | 2 | 2,828 | +178.055% |
| 2026-10-08 | 39.10 | 42.31 | 38.37 | 41.79 | +10.293% | 54 | 2,814 | +164.082% |
| 2026-10-07 | 39.25 | 40.07 | 37.75 | 37.89 | +2.267% | 27 | 2,808 | +191.264% |
| 2026-10-06 | 36.90 | 37.61 | 36.16 | 37.05 | -5.388% | 191 | 2,776 | +197.868% |
| 2026-10-05 | 40.38 | 40.48 | 38.74 | 39.16 | -6.695% | 325 | 2,553 | +181.818% |
| 2026-10-02 | 42.00 | 42.84 | 40.70 | 41.97 | -7.535% | 974 | 1,758 | +162.950% |
| 2026-10-01 | 45.39 | 45.39 | 45.39 | 45.39 | +0.867% | 18 | 1,749 | +143.137% |
| 2026-09-30 | 45.28 | 45.28 | 44.80 | 45.00 | -4.255% | 22 | 1,747 | +145.244% |
| 2026-09-29 | 46.52 | 47.88 | 46.52 | 47.00 | -2.083% | 9 | 1,746 | +134.809% |
| 2026-09-28 | 48.00 | 48.00 | 48.00 | 48.00 | +7.623% | 5 | 1,746 | +129.917% |
| 2026-09-25 | 45.66 | 45.66 | 43.89 | 44.60 | -4.924% | 17 | 1,744 | +147.444% |
| 2026-09-24 | 47.43 | 47.44 | 46.91 | 46.91 | +1.186% | 4 | 1,753 | +135.259% |
| 2026-09-23 | 44.73 | 46.66 | 44.73 | 46.36 | +7.489% | 38 | 1,742 | +138.050% |
| 2026-09-22 | 44.52 | 44.66 | 43.10 | 43.13 | -5.021% | 1,084 | 713 | +155.878% |
| 2026-09-21 | 51.25 | 51.25 | 45.41 | 45.41 | -22.785% | 29 | 689 | +143.030% |
| 2026-09-17 | 59.91 | 59.91 | 58.66 | 58.81 | -6.710% | 85 | 654 | +87.655% |
| 2026-09-16 | 63.04 | 63.04 | 63.04 | 63.04 | -5.530% | 2 | 653 | +75.063% |
| 2026-09-15 | 66.19 | 66.73 | 66.19 | 66.73 | +1.352% | 2 | 653 | +65.383% |
| 2026-09-10 | 66.07 | 66.07 | 65.84 | 65.84 | +7.040% | 3 | 655 | +67.618% |
| 2026-09-09 | 61.78 | 61.78 | 61.51 | 61.51 | +3.239% | 2 | 653 | +79.418% |
| 2026-09-08 | 59.54 | 59.58 | 59.54 | 59.58 | +0.659% | 2 | 652 | +85.230% |
| 2026-09-04 | 57.60 | 59.19 | 57.60 | 59.19 | -7.689% | 3 | 651 | +86.450% |
| 2026-09-01 | 64.12 | 64.12 | 64.12 | 64.12 | +2.971% | 20 | 631 | +72.115% |
| 2026-08-31 | 62.27 | 62.27 | 62.27 | 62.27 | -7.789% | 1 | 631 | +77.228% |
| 2026-08-26 | 67.53 | 67.53 | 67.53 | 67.53 | -6.208% | 1 | 631 | +63.424% |
| 2026-08-24 | 72.00 | 72.00 | 72.00 | 72.00 | +11.732% | 1 | 630 | +53.278% |
| 2026-08-19 | 64.44 | 64.44 | 64.44 | 64.44 | +12.167% | 5 | 625 | +71.260% |
| 2026-08-17 | 57.00 | 57.45 | 57.00 | 57.45 | -4.805% | 5 | 625 | +92.097% |
| 2026-08-14 | 58.25 | 60.35 | 58.25 | 60.35 | +2.601% | 8 | 623 | +82.867% |
| 2026-08-13 | 58.82 | 58.82 | 58.82 | 58.82 | -5.434% | 1 | 622 | +87.623% |
| 2026-08-12 | 61.89 | 62.20 | 61.30 | 62.20 | -5.686% | 3 | 621 | +77.428% |
| 2026-08-11 | 65.95 | 65.95 | 65.95 | 65.95 | +1.696% | 1 | 620 | +67.339% |
| 2026-08-10 | 64.22 | 64.85 | 64.20 | 64.85 | -6.367% | 5 | 621 | +70.177% |
| 2026-08-06 | 69.08 | 69.39 | 69.08 | 69.26 | +3.327% | 14 | 623 | +59.342% |
| 2026-08-05 | 67.08 | 67.09 | 67.03 | 67.03 | -1.701% | 74 | 586 | +64.643% |
| 2026-08-04 | 70.20 | 70.20 | 68.19 | 68.19 | -12.890% | 3 | 587 | +61.842% |
| 2026-08-03 | 78.28 | 78.28 | 78.28 | 78.28 | -13.369% | 4 | 587 | +40.981% |
| 2026-07-31 | 90.36 | 90.36 | 90.36 | 90.36 | -1.278% | 1 | 587 | +22.134% |
| 2026-07-30 | 91.53 | 91.53 | 91.53 | 91.53 | -11.084% | 1 | 588 | +20.572% |
| 2026-07-29 | 102.94 | 102.94 | 102.94 | 102.94 | +10.356% | 1 | 588 | +7.208% |
| 2026-07-28 | 93.28 | 93.28 | 93.28 | 93.28 | -1.291% | 1 | 588 | +18.310% |
| 2026-07-27 | 94.50 | 94.50 | 94.50 | 94.50 | +22.664% | 1 | 588 | +16.783% |
| 2026-07-22 | 76.96 | 77.04 | 76.96 | 77.04 | +0.653% | 4 | 590 | +43.250% |
| 2026-07-21 | 78.93 | 78.93 | 75.92 | 76.54 | -5.564% | 88 | 575 | +44.186% |
| 2026-07-20 | 80.78 | 81.05 | 80.78 | 81.05 | -4.117% | 2 | 575 | +36.163% |
| 2026-07-17 | 84.53 | 84.53 | 84.53 | 84.53 | +6.595% | 3 | 575 | +30.557% |
| 2026-07-16 | 77.54 | 79.30 | 77.54 | 79.30 | +9.440% | 11 | 575 | +39.168% |
| 2026-07-15 | 72.46 | 72.46 | 72.46 | 72.46 | +0.639% | 1 | 576 | +52.305% |
| 2026-07-14 | 72.00 | 72.04 | 72.00 | 72.00 | -5.363% | 40 | 576 | +53.278% |
| 2026-07-13 | 73.75 | 76.08 | 73.75 | 76.08 | +9.232% | 82 | 609 | +45.058% |
| 2026-07-10 | 69.75 | 69.75 | 69.65 | 69.65 | -1.415% | 11 | 607 | +58.449% |
| 2026-07-09 | 73.75 | 73.75 | 70.51 | 70.65 | -8.839% | 31 | 596 | +56.207% |
| 2026-07-08 | 77.50 | 77.50 | 77.50 | 77.50 | +8.392% | 10 | 586 | +42.400% |
| 2026-07-06 | 71.45 | 71.50 | 71.45 | 71.50 | +1.548% | 11 | 576 | +54.350% |
| 2026-07-01 | 69.33 | 70.41 | 69.33 | 70.41 | +4.141% | 3 | 574 | +56.739% |
| 2026-06-30 | 67.61 | 67.61 | 67.61 | 67.61 | -6.331% | 1 | 573 | +63.230% |
| 2026-06-29 | 72.08 | 72.18 | 72.08 | 72.18 | -8.074% | 2 | 571 | +52.896% |
| 2026-06-26 | 78.45 | 78.97 | 78.09 | 78.52 | +0.294% | 75 | 523 | +40.550% |
| 2026-06-25 | 77.33 | 78.29 | 77.33 | 78.29 | -4.872% | 4 | 523 | +40.963% |
| 2026-06-24 | 76.80 | 82.30 | 76.80 | 82.30 | +6.016% | 252 | 272 | +34.095% |
| 2026-06-23 | 77.63 | 77.63 | 77.63 | 77.63 | +14.888% | 1 | 271 | +42.162% |
| 2026-06-22 | 68.00 | 68.00 | 67.57 | 67.57 | +0.625% | 2 | 270 | +63.327% |
| 2026-06-18 | 68.00 | 68.00 | 67.15 | 67.15 | -3.284% | 189 | 150 | +64.348% |
| 2026-06-17 | 68.14 | 69.50 | 68.14 | 69.43 | +0.638% | 3 | 148 | +58.951% |
| 2026-06-16 | 66.12 | 68.99 | 66.12 | 68.99 | +7.966% | 8 | 150 | +59.965% |
| 2026-06-15 | 64.48 | 64.48 | 63.75 | 63.90 | -14.698% | 7 | 146 | +72.707% |
| 2026-06-12 | 74.80 | 76.66 | 74.80 | 74.91 | -11.871% | 5 | 141 | +47.323% |
| 2026-06-11 | 86.43 | 87.09 | 85.00 | 85.00 | -2.556% | 9 | 135 | +29.835% |
| 2026-06-10 | 84.00 | 88.09 | 81.82 | 87.23 | -1.100% | 6 | 139 | +26.516% |
| 2026-06-09 | 75.86 | 93.00 | 75.86 | 88.20 | +16.821% | 24 | 152 | +25.125% |
| 2026-06-08 | 75.23 | 75.50 | 75.23 | 75.50 | -6.825% | 2 | 151 | +46.172% |
| 2026-06-05 | 74.06 | 81.03 | 74.06 | 81.03 | +26.058% | 127 | 185 | +36.196% |
| 2026-06-04 | 65.58 | 65.58 | 64.28 | 64.28 | +0.469% | 7 | 183 | +71.686% |
| 2026-06-03 | 62.50 | 64.01 | 62.50 | 63.98 | +2.270% | 10 | 177 | +72.491% |
| 2026-06-02 | 62.33 | 62.56 | 62.33 | 62.56 | +0.773% | 5 | 175 | +76.407% |
| 2026-06-01 | 63.59 | 63.72 | 62.08 | 62.08 | -2.620% | 35 | 183 | +77.771% |
| 2026-05-29 | 63.75 | 64.65 | 63.45 | 63.75 | -1.923% | 178 | 39 | +73.114% |
| 2026-05-28 | 66.75 | 66.75 | 65.00 | 65.00 | -5.234% | 20 | 23 | +69.785% |
| 2026-05-27 | 69.09 | 69.09 | 68.29 | 68.59 | +1.766% | 5 | 19 | +60.898% |
| 2026-05-26 | 67.89 | 67.89 | 67.35 | 67.40 | -9.140% | 8 | 13 | +63.739% |
| 2026-05-21 | 74.25 | 74.25 | 74.18 | 74.18 | -6.539% | 2 | 13 | +48.773% |
| 2026-05-19 | 79.77 | 80.07 | 79.37 | 79.37 | +7.242% | 16 | 6 | +39.045% |
| 2026-05-14 | 74.01 | 74.01 | 74.01 | 74.01 | -10.638% | 1 | 6 | +49.115% |
| 2026-05-12 | 82.82 | 82.82 | 82.82 | 82.82 | -2.404% | 1 | 5 | +33.253% |
| 2026-05-06 | 84.51 | 84.86 | 84.51 | 84.86 | -10.077% | 6 | 5 | +30.049% |
| 2026-05-04 | 94.37 | 94.37 | 94.37 | 94.37 | 0.000% | 1 | 1 | +16.944% |