QQQ270319P00770000
QQQ Mar 19 2027 770.00 Put
optionOPRA
EODNov 5, 2026
118.64USD+46.886%(+37.87)2Vol1,720OI
QQQ270319P00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 114.15 | 118.64 | 114.15 | 118.64 | +46.886% | 2 | 1,756 | 0.000% |
| 2026-11-04 | 84.26 | 84.26 | 77.89 | 80.77 | -8.132% | 125 | 1,798 | +46.886% |
| 2026-11-03 | 87.92 | 87.92 | 87.92 | 87.92 | -2.441% | 1 | 1,798 | +34.941% |
| 2026-10-30 | 81.79 | 90.12 | 81.79 | 90.12 | +39.117% | 6 | 1,799 | +31.647% |
| 2026-10-29 | 64.78 | 64.78 | 64.78 | 64.78 | +7.931% | 1 | 1,799 | +83.143% |
| 2026-10-28 | 60.02 | 60.02 | 60.02 | 60.02 | -7.003% | 1 | 1,798 | +97.667% |
| 2026-10-27 | 64.54 | 64.54 | 64.54 | 64.54 | -3.020% | 1 | 1,798 | +83.824% |
| 2026-10-26 | 66.55 | 66.55 | 66.55 | 66.55 | -5.280% | 1 | 1,797 | +78.272% |
| 2026-10-22 | 70.21 | 70.26 | 70.13 | 70.26 | +23.981% | 4 | 1,799 | +68.859% |
| 2026-10-21 | 56.67 | 56.67 | 56.67 | 56.67 | -7.854% | 1 | 1,799 | +109.352% |
| 2026-10-19 | 60.19 | 61.50 | 60.19 | 61.50 | -9.225% | 37 | 1,796 | +92.911% |
| 2026-10-16 | 62.78 | 69.06 | 62.78 | 67.75 | +5.284% | 378 | 1,906 | +75.114% |
| 2026-10-15 | 64.35 | 64.35 | 64.35 | 64.35 | +14.911% | 3 | 1,909 | +84.367% |
| 2026-10-14 | 50.88 | 56.00 | 50.88 | 56.00 | +19.276% | 162 | 1,918 | +111.857% |
| 2026-10-13 | 47.12 | 47.12 | 46.95 | 46.95 | +2.087% | 2 | 1,917 | +152.694% |
| 2026-10-12 | 45.99 | 45.99 | 45.99 | 45.99 | +3.979% | 18 | 1,914 | +157.969% |
| 2026-10-09 | 45.08 | 45.08 | 44.23 | 44.23 | -6.530% | 2 | 1,914 | +168.234% |
| 2026-10-08 | 44.00 | 47.43 | 42.39 | 47.32 | +13.287% | 572 | 1,508 | +150.719% |
| 2026-10-07 | 44.10 | 44.69 | 41.72 | 41.77 | +1.138% | 264 | 1,336 | +184.032% |
| 2026-10-06 | 42.03 | 42.03 | 40.44 | 41.30 | -5.643% | 104 | 1,397 | +187.264% |
| 2026-10-05 | 44.11 | 44.11 | 43.34 | 43.77 | -6.093% | 84 | 1,314 | +171.053% |
| 2026-10-02 | 46.78 | 46.80 | 46.58 | 46.61 | -8.947% | 175 | 1,194 | +154.538% |
| 2026-10-01 | 50.99 | 51.19 | 50.99 | 51.19 | +0.847% | 2 | 1,196 | +131.764% |
| 2026-09-30 | 50.73 | 50.76 | 50.73 | 50.76 | -4.676% | 3 | 1,196 | +133.727% |
| 2026-09-29 | 53.25 | 53.25 | 53.25 | 53.25 | +8.100% | 1 | 1,196 | +122.798% |
| 2026-09-25 | 51.44 | 52.34 | 49.26 | 49.26 | -0.020% | 6 | 1,191 | +140.844% |
| 2026-09-22 | 49.27 | 49.27 | 49.27 | 49.27 | -2.763% | 2 | 1,191 | +140.796% |
| 2026-09-21 | 55.98 | 56.00 | 50.67 | 50.67 | -22.712% | 8 | 1,188 | +134.142% |
| 2026-09-18 | 65.45 | 65.56 | 65.45 | 65.56 | +0.229% | 2 | 1,188 | +80.964% |
| 2026-09-17 | 66.19 | 66.19 | 65.40 | 65.41 | -11.007% | 3 | 1,187 | +81.379% |
| 2026-09-14 | 73.50 | 73.50 | 73.50 | 73.50 | +11.855% | 1 | 1,186 | +61.415% |
| 2026-09-08 | 65.66 | 65.71 | 65.66 | 65.71 | -7.451% | 2 | 1,185 | +80.551% |
| 2026-09-02 | 71.60 | 71.60 | 71.00 | 71.00 | -2.446% | 3 | 1,182 | +67.099% |
| 2026-09-01 | 72.73 | 72.78 | 72.73 | 72.78 | +6.248% | 5 | 1,177 | +63.012% |
| 2026-08-31 | 69.00 | 69.35 | 68.50 | 68.50 | -4.263% | 6 | 1,171 | +73.197% |
| 2026-08-19 | 70.39 | 71.55 | 70.05 | 71.55 | +0.337% | 15 | 1,165 | +65.814% |
| 2026-08-18 | 70.85 | 71.31 | 70.85 | 71.31 | +11.023% | 2 | 1,164 | +66.372% |
| 2026-08-13 | 64.39 | 64.51 | 64.23 | 64.23 | -9.190% | 4 | 1,164 | +84.711% |
| 2026-08-10 | 69.86 | 70.73 | 69.86 | 70.73 | -1.270% | 11 | 1,166 | +67.736% |
| 2026-08-07 | 71.86 | 71.86 | 71.64 | 71.64 | -4.949% | 39 | 1,127 | +65.606% |
| 2026-08-06 | 75.37 | 75.37 | 75.37 | 75.37 | +2.502% | 1 | 1,126 | +57.410% |
| 2026-08-05 | 73.09 | 73.53 | 73.09 | 73.53 | -0.555% | 2 | 1,126 | +61.349% |
| 2026-08-04 | 73.94 | 73.94 | 73.94 | 73.94 | -13.083% | 2 | 1,126 | +60.454% |
| 2026-08-03 | 85.82 | 85.91 | 85.07 | 85.07 | -16.972% | 16 | 1,126 | +39.462% |
| 2026-07-28 | 102.46 | 102.46 | 102.46 | 102.46 | +4.126% | 1 | 1,126 | +15.792% |
| 2026-07-27 | 99.03 | 99.03 | 98.40 | 98.40 | -0.112% | 2 | 1,126 | +20.569% |
| 2026-07-24 | 98.51 | 98.51 | 98.51 | 98.51 | +25.395% | 1 | 1,125 | +20.434% |
| 2026-07-15 | 78.53 | 78.56 | 78.53 | 78.56 | -3.890% | 2 | 1,127 | +51.018% |
| 2026-07-13 | 81.85 | 81.85 | 81.74 | 81.74 | +7.270% | 2 | 1,128 | +45.143% |
| 2026-07-06 | 76.89 | 77.03 | 76.20 | 76.20 | +2.640% | 3 | 1,131 | +55.696% |
| 2026-07-01 | 73.51 | 74.24 | 73.51 | 74.24 | +2.414% | 3 | 1,193 | +59.806% |
| 2026-06-30 | 73.22 | 73.65 | 72.49 | 72.49 | -10.935% | 247 | 1,178 | +63.664% |
| 2026-06-29 | 81.39 | 81.39 | 81.39 | 81.39 | -3.383% | 1 | 1,178 | +45.767% |
| 2026-06-26 | 84.23 | 84.67 | 84.23 | 84.24 | +1.080% | 44 | 1,143 | +40.836% |
| 2026-06-25 | 83.34 | 83.34 | 83.34 | 83.34 | -5.295% | 1 | 1,144 | +42.357% |
| 2026-06-24 | 88.00 | 88.00 | 88.00 | 88.00 | +3.444% | 10 | 1,144 | +34.818% |
| 2026-06-23 | 84.50 | 85.07 | 84.50 | 85.07 | +16.919% | 17 | 1,150 | +39.462% |
| 2026-06-22 | 70.00 | 73.39 | 70.00 | 72.76 | +1.762% | 17 | 1,148 | +63.057% |
| 2026-06-18 | 72.58 | 72.75 | 71.50 | 71.50 | -3.820% | 17 | 1,137 | +65.930% |
| 2026-06-17 | 73.28 | 74.75 | 73.28 | 74.34 | +4.513% | 1,004 | 137 | +59.591% |
| 2026-06-16 | 71.13 | 71.13 | 71.13 | 71.13 | +3.447% | 1 | 136 | +66.793% |
| 2026-06-15 | 69.39 | 69.39 | 68.76 | 68.76 | -14.933% | 3 | 136 | +72.542% |
| 2026-06-12 | 80.83 | 80.83 | 80.83 | 80.83 | +16.756% | 2 | 134 | +46.777% |
| 2026-06-04 | 70.61 | 70.62 | 69.23 | 69.23 | +1.258% | 17 | 119 | +71.371% |
| 2026-06-03 | 67.27 | 68.37 | 67.27 | 68.37 | +1.229% | 8 | 113 | +73.526% |
| 2026-06-02 | 67.13 | 67.62 | 67.13 | 67.54 | +0.806% | 4 | 110 | +75.659% |
| 2026-06-01 | 68.09 | 68.09 | 67.00 | 67.00 | -3.708% | 4 | 107 | +77.075% |
| 2026-05-29 | 69.58 | 69.58 | 69.58 | 69.58 | -5.871% | 1 | 106 | +70.509% |
| 2026-05-27 | 73.92 | 73.92 | 73.92 | 73.92 | +1.566% | 1 | 106 | +60.498% |
| 2026-05-26 | 73.34 | 73.34 | 72.60 | 72.78 | -12.186% | 12 | 99 | +63.012% |
| 2026-05-20 | 82.56 | 82.88 | 82.56 | 82.88 | -3.302% | 6 | 102 | +43.147% |
| 2026-05-19 | 86.23 | 86.64 | 85.59 | 85.71 | -6.205% | 204 | 0 | +38.420% |
| 2026-05-07 | 91.30 | 91.38 | 91.30 | 91.38 | 0.000% | 2 | 0 | +29.831% |