QQQ270319P00765000
QQQ Mar 19 2027 765.00 Put
optionOPRA
EODNov 5, 2026
112.03USD+51.228%(+37.95)4Vol712OI
QQQ270319P00765000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 105.81 | 112.03 | 105.81 | 112.03 | +51.228% | 4 | 703 | 0.000% |
| 2026-11-04 | 73.66 | 78.83 | 73.66 | 74.08 | -12.642% | 36 | 700 | +51.228% |
| 2026-11-02 | 73.25 | 84.80 | 73.25 | 84.80 | +1.642% | 6 | 699 | +32.111% |
| 2026-10-30 | 75.52 | 83.43 | 75.52 | 83.43 | +25.082% | 6 | 694 | +34.280% |
| 2026-10-22 | 67.26 | 67.26 | 66.70 | 66.70 | +13.745% | 621 | 1,309 | +67.961% |
| 2026-10-20 | 58.64 | 58.64 | 58.64 | 58.64 | -0.272% | 1 | 1,311 | +91.047% |
| 2026-10-19 | 58.70 | 58.80 | 58.64 | 58.80 | -8.880% | 11 | 1,308 | +90.527% |
| 2026-10-16 | 64.98 | 65.22 | 64.53 | 64.53 | +20.145% | 117 | 1,381 | +73.609% |
| 2026-10-15 | 53.71 | 53.71 | 53.71 | 53.71 | +15.505% | 60 | 1,351 | +108.583% |
| 2026-10-14 | 46.50 | 46.50 | 46.50 | 46.50 | +4.143% | 1 | 1,352 | +140.925% |
| 2026-10-13 | 44.05 | 44.65 | 43.84 | 44.65 | +2.880% | 12 | 1,363 | +150.907% |
| 2026-10-12 | 43.24 | 43.56 | 42.41 | 43.40 | +3.629% | 209 | 1,268 | +158.134% |
| 2026-10-09 | 43.03 | 43.03 | 41.88 | 41.88 | -5.163% | 31 | 1,248 | +167.502% |
| 2026-10-08 | 41.48 | 44.70 | 40.92 | 44.16 | +10.760% | 7 | 1,250 | +153.691% |
| 2026-10-07 | 41.51 | 41.51 | 39.87 | 39.87 | +2.494% | 6 | 1,247 | +180.988% |
| 2026-10-06 | 39.85 | 39.85 | 38.28 | 38.90 | -5.006% | 224 | 1,089 | +187.995% |
| 2026-10-05 | 42.33 | 42.47 | 40.95 | 40.95 | -7.729% | 181 | 930 | +173.578% |
| 2026-10-02 | 43.20 | 44.60 | 43.20 | 44.38 | -12.136% | 13 | 923 | +152.434% |
| 2026-09-29 | 50.51 | 50.51 | 50.51 | 50.51 | -2.659% | 1 | 923 | +121.798% |
| 2026-09-28 | 51.89 | 51.89 | 51.89 | 51.89 | +6.332% | 1 | 923 | +115.899% |
| 2026-09-25 | 48.80 | 48.80 | 48.80 | 48.80 | -2.459% | 1 | 922 | +129.570% |
| 2026-09-24 | 50.89 | 50.89 | 50.01 | 50.03 | +1.460% | 3 | 920 | +123.926% |
| 2026-09-23 | 48.73 | 49.31 | 48.69 | 49.31 | +5.747% | 710 | 281 | +127.195% |
| 2026-09-22 | 46.63 | 46.63 | 46.63 | 46.63 | -2.773% | 1 | 282 | +140.253% |
| 2026-09-21 | 53.09 | 53.09 | 47.96 | 47.96 | -22.407% | 18 | 276 | +133.590% |
| 2026-09-18 | 61.05 | 62.28 | 60.89 | 61.81 | -0.081% | 211 | 319 | +81.249% |
| 2026-09-17 | 62.14 | 62.14 | 61.71 | 61.86 | -1.166% | 71 | 342 | +81.102% |
| 2026-09-08 | 62.55 | 62.59 | 62.55 | 62.59 | +0.546% | 2 | 342 | +78.990% |
| 2026-09-04 | 62.11 | 62.25 | 62.11 | 62.25 | -12.114% | 2 | 343 | +79.968% |
| 2026-09-02 | 70.83 | 70.83 | 70.83 | 70.83 | +14.853% | 2 | 342 | +58.167% |
| 2026-08-13 | 61.67 | 61.67 | 61.67 | 61.67 | -8.474% | 1 | 342 | +81.660% |
| 2026-08-10 | 67.10 | 67.76 | 67.10 | 67.38 | -6.689% | 10 | 350 | +66.266% |
| 2026-08-06 | 72.21 | 72.21 | 72.21 | 72.21 | +3.098% | 1 | 351 | +55.145% |
| 2026-08-05 | 70.21 | 70.21 | 70.04 | 70.04 | -1.422% | 6 | 352 | +59.951% |
| 2026-08-04 | 71.05 | 71.05 | 71.05 | 71.05 | -26.993% | 2 | 352 | +57.678% |
| 2026-07-28 | 104.01 | 104.01 | 97.32 | 97.32 | +15.527% | 4 | 351 | +15.115% |
| 2026-07-20 | 82.55 | 84.24 | 82.55 | 84.24 | +4.000% | 2 | 353 | +32.989% |
| 2026-07-16 | 78.50 | 81.00 | 78.50 | 81.00 | +7.044% | 25 | 363 | +38.309% |
| 2026-07-15 | 75.64 | 75.67 | 75.64 | 75.67 | +1.570% | 2 | 365 | +48.051% |
| 2026-07-14 | 74.50 | 74.50 | 74.50 | 74.50 | -9.356% | 25 | 365 | +50.376% |
| 2026-07-08 | 82.19 | 82.19 | 82.19 | 82.19 | +11.945% | 12 | 377 | +36.306% |
| 2026-07-06 | 73.85 | 74.26 | 73.42 | 73.42 | +3.921% | 15 | 381 | +52.588% |
| 2026-07-01 | 70.62 | 71.14 | 70.61 | 70.65 | +2.868% | 21 | 367 | +58.570% |
| 2026-06-30 | 70.80 | 71.11 | 68.68 | 68.68 | -15.554% | 130 | 304 | +63.119% |
| 2026-06-26 | 81.35 | 81.73 | 81.28 | 81.33 | +0.222% | 39 | 289 | +37.747% |
| 2026-06-25 | 80.11 | 81.20 | 80.11 | 81.15 | +0.933% | 8 | 289 | +38.053% |
| 2026-06-23 | 80.34 | 80.40 | 80.34 | 80.40 | +13.511% | 2 | 288 | +39.341% |
| 2026-06-22 | 69.75 | 70.83 | 69.75 | 70.83 | +0.797% | 26 | 288 | +58.167% |
| 2026-06-18 | 70.04 | 70.31 | 70.03 | 70.27 | -8.740% | 6 | 287 | +59.428% |
| 2026-06-17 | 70.67 | 77.00 | 70.67 | 77.00 | +6.900% | 28 | 296 | +45.494% |
| 2026-06-16 | 67.00 | 72.03 | 67.00 | 72.03 | +8.708% | 12 | 285 | +55.532% |
| 2026-06-15 | 67.75 | 67.75 | 65.95 | 66.26 | -14.602% | 48 | 258 | +69.076% |
| 2026-06-12 | 77.52 | 79.41 | 77.52 | 77.59 | -8.384% | 9 | 253 | +44.387% |
| 2026-06-10 | 84.69 | 84.69 | 84.69 | 84.69 | +10.245% | 1 | 254 | +32.282% |
| 2026-06-05 | 76.78 | 76.82 | 76.78 | 76.82 | +15.990% | 2 | 254 | +45.834% |
| 2026-06-04 | 68.05 | 68.05 | 66.22 | 66.23 | +1.549% | 12 | 250 | +69.153% |
| 2026-06-03 | 64.84 | 65.58 | 64.83 | 65.22 | +0.107% | 24 | 247 | +71.772% |
| 2026-06-02 | 64.69 | 65.15 | 64.69 | 65.15 | +0.292% | 3 | 247 | +71.957% |
| 2026-06-01 | 66.05 | 66.05 | 64.96 | 64.96 | -3.030% | 3 | 245 | +72.460% |
| 2026-05-29 | 66.99 | 66.99 | 66.99 | 66.99 | -6.595% | 1 | 244 | +67.234% |
| 2026-05-27 | 71.72 | 71.72 | 71.72 | 71.72 | +2.296% | 1 | 243 | +56.205% |
| 2026-05-26 | 70.49 | 70.81 | 69.94 | 70.11 | -15.111% | 14 | 235 | +59.792% |
| 2026-05-19 | 82.61 | 82.61 | 82.59 | 82.59 | +6.595% | 2 | 236 | +35.646% |
| 2026-05-14 | 77.44 | 77.48 | 77.39 | 77.48 | -3.331% | 4 | 236 | +44.592% |
| 2026-05-13 | 79.83 | 80.39 | 79.83 | 80.15 | -8.285% | 460 | 8 | +39.775% |
| 2026-05-06 | 88.16 | 88.16 | 87.27 | 87.39 | -8.204% | 8 | 8 | +28.195% |
| 2026-05-05 | 94.93 | 95.20 | 94.93 | 95.20 | -3.653% | 2 | 2 | +17.679% |
| 2026-05-01 | 100.16 | 100.16 | 98.74 | 98.81 | -14.569% | 3 | 1 | +13.379% |
| 2026-04-22 | 115.66 | 115.66 | 115.66 | 115.66 | 0.000% | 1 | 1 | -3.139% |