QQQ270319P00775000
QQQ Mar 19 2027 775.00 Put
optionOPRA
EODNov 5, 2026
124.73USD+51.133%(+42.20)7Vol810OI
QQQ270319P00775000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 124.01 | 124.73 | 123.70 | 124.73 | +51.133% | 7 | 774 | 0.000% |
| 2026-11-04 | 83.84 | 87.89 | 81.99 | 82.53 | -11.515% | 51 | 756 | +51.133% |
| 2026-11-02 | 81.10 | 93.27 | 81.10 | 93.27 | +1.029% | 3 | 756 | +33.730% |
| 2026-10-30 | 83.44 | 92.32 | 83.44 | 92.32 | +19.184% | 2 | 755 | +35.106% |
| 2026-10-22 | 70.65 | 77.46 | 70.65 | 77.46 | +26.156% | 6 | 755 | +61.025% |
| 2026-10-15 | 64.63 | 64.63 | 61.40 | 61.40 | +7.137% | 9 | 747 | +103.143% |
| 2026-10-14 | 57.31 | 57.31 | 57.31 | 57.31 | +17.414% | 1 | 747 | +117.641% |
| 2026-10-12 | 48.81 | 48.81 | 48.81 | 48.81 | +4.765% | 1 | 746 | +155.542% |
| 2026-10-09 | 47.66 | 47.66 | 46.59 | 46.59 | -5.420% | 2 | 745 | +167.718% |
| 2026-10-08 | 49.26 | 49.26 | 49.26 | 49.26 | +10.647% | 1 | 745 | +153.207% |
| 2026-10-07 | 44.52 | 44.52 | 44.52 | 44.52 | +2.016% | 1 | 745 | +180.166% |
| 2026-10-06 | 43.93 | 44.23 | 43.39 | 43.64 | -6.151% | 9 | 737 | +185.816% |
| 2026-10-05 | 46.62 | 46.62 | 46.50 | 46.50 | -13.214% | 3 | 735 | +168.237% |
| 2026-09-30 | 53.46 | 53.58 | 53.46 | 53.58 | -4.270% | 5 | 734 | +132.792% |
| 2026-09-29 | 55.97 | 55.97 | 55.97 | 55.97 | +3.228% | 1 | 733 | +122.852% |
| 2026-09-24 | 54.22 | 54.22 | 54.22 | 54.22 | +0.092% | 1 | 734 | +130.044% |
| 2026-09-23 | 54.17 | 54.17 | 54.17 | 54.17 | +4.313% | 21 | 733 | +130.257% |
| 2026-09-22 | 52.15 | 52.15 | 51.93 | 51.93 | -6.348% | 20 | 714 | +140.189% |
| 2026-09-21 | 58.96 | 58.96 | 55.45 | 55.45 | -18.107% | 3 | 712 | +124.941% |
| 2026-09-18 | 68.85 | 68.98 | 67.46 | 67.71 | -1.297% | 252 | 462 | +84.212% |
| 2026-09-17 | 68.60 | 68.60 | 68.60 | 68.60 | -12.889% | 5 | 462 | +81.822% |
| 2026-09-16 | 72.37 | 78.75 | 72.37 | 78.75 | +2.780% | 27 | 447 | +58.387% |
| 2026-09-14 | 76.62 | 76.62 | 76.62 | 76.62 | +8.496% | 1 | 447 | +62.790% |
| 2026-09-11 | 70.70 | 70.70 | 70.62 | 70.62 | +2.185% | 2 | 446 | +76.621% |
| 2026-09-08 | 68.89 | 69.11 | 68.89 | 69.11 | +0.788% | 2 | 447 | +80.480% |
| 2026-09-04 | 68.56 | 68.88 | 68.53 | 68.57 | -9.155% | 102 | 396 | +81.902% |
| 2026-09-01 | 75.48 | 75.48 | 75.48 | 75.48 | -1.974% | 6 | 391 | +65.249% |
| 2026-08-19 | 77.00 | 77.00 | 77.00 | 77.00 | +3.356% | 10 | 391 | +61.987% |
| 2026-08-18 | 73.25 | 74.50 | 73.25 | 74.50 | +14.615% | 46 | 391 | +67.423% |
| 2026-08-17 | 66.00 | 66.00 | 65.00 | 65.00 | -4.158% | 20 | 372 | +91.892% |
| 2026-08-13 | 68.75 | 68.75 | 66.75 | 67.82 | -4.141% | 33 | 347 | +83.913% |
| 2026-08-12 | 69.91 | 70.75 | 69.91 | 70.75 | -9.769% | 10 | 344 | +76.297% |
| 2026-08-06 | 78.44 | 78.44 | 78.41 | 78.41 | -23.689% | 3 | 342 | +59.074% |
| 2026-07-27 | 102.75 | 102.75 | 102.75 | 102.75 | +3.391% | 1 | 342 | +21.392% |
| 2026-07-24 | 99.38 | 99.38 | 99.38 | 99.38 | +12.676% | 1 | 342 | +25.508% |
| 2026-07-22 | 87.47 | 88.20 | 87.47 | 88.20 | -2.174% | 2 | 341 | +41.417% |
| 2026-07-20 | 88.52 | 90.16 | 88.52 | 90.16 | -3.116% | 2 | 340 | +38.343% |
| 2026-07-17 | 92.94 | 93.06 | 92.88 | 93.06 | +4.082% | 42 | 319 | +34.032% |
| 2026-07-07 | 89.50 | 89.50 | 89.41 | 89.41 | +13.149% | 2 | 319 | +39.503% |
| 2026-07-06 | 79.73 | 79.87 | 79.02 | 79.02 | -12.200% | 3 | 321 | +57.846% |
| 2026-07-02 | 89.97 | 90.00 | 89.97 | 90.00 | +18.312% | 2 | 322 | +38.589% |
| 2026-07-01 | 76.08 | 76.08 | 76.06 | 76.07 | +2.149% | 3 | 349 | +63.967% |
| 2026-06-30 | 76.31 | 76.31 | 74.16 | 74.47 | -14.657% | 59 | 348 | +67.490% |
| 2026-06-26 | 87.23 | 87.77 | 87.23 | 87.26 | +0.797% | 42 | 312 | +42.941% |
| 2026-06-25 | 86.29 | 86.65 | 86.29 | 86.57 | -5.201% | 5 | 311 | +44.080% |
| 2026-06-24 | 91.26 | 91.32 | 91.26 | 91.32 | +7.562% | 2 | 310 | +36.586% |
| 2026-06-23 | 84.89 | 84.90 | 84.89 | 84.90 | +12.734% | 2 | 310 | +46.914% |
| 2026-06-18 | 75.20 | 75.31 | 75.20 | 75.31 | -2.537% | 6 | 309 | +65.622% |
| 2026-06-17 | 75.97 | 77.34 | 75.97 | 77.27 | +0.260% | 3 | 308 | +61.421% |
| 2026-06-16 | 73.80 | 77.07 | 73.80 | 77.07 | +6.923% | 3 | 306 | +61.840% |
| 2026-06-15 | 72.49 | 72.49 | 72.08 | 72.08 | -15.548% | 5 | 305 | +73.044% |
| 2026-06-12 | 85.29 | 85.35 | 85.29 | 85.35 | -5.691% | 2 | 304 | +46.139% |
| 2026-06-05 | 90.50 | 90.50 | 90.50 | 90.50 | +26.027% | 10 | 314 | +37.823% |
| 2026-06-04 | 73.25 | 73.25 | 71.80 | 71.81 | +2.381% | 9 | 306 | +73.694% |
| 2026-06-03 | 69.78 | 70.14 | 69.76 | 70.14 | +0.071% | 8 | 299 | +77.830% |
| 2026-06-02 | 70.00 | 70.09 | 69.65 | 70.09 | -0.086% | 6 | 294 | +77.957% |
| 2026-06-01 | 71.21 | 71.36 | 70.15 | 70.15 | -2.785% | 4 | 291 | +77.805% |
| 2026-05-29 | 72.16 | 72.16 | 72.16 | 72.16 | -4.297% | 1 | 291 | +72.852% |
| 2026-05-26 | 75.67 | 75.67 | 75.40 | 75.40 | -9.058% | 12 | 280 | +65.424% |
| 2026-05-21 | 82.43 | 83.06 | 82.43 | 82.91 | -7.363% | 4 | 280 | +50.440% |
| 2026-05-19 | 89.40 | 89.66 | 89.17 | 89.50 | +7.134% | 558 | 2 | +39.363% |
| 2026-05-14 | 83.54 | 83.54 | 83.54 | 83.54 | -8.998% | 1 | 2 | +49.306% |
| 2026-05-12 | 91.80 | 91.80 | 91.80 | 91.80 | +8.370% | 1 | 3 | +35.871% |
| 2026-05-11 | 84.54 | 84.71 | 84.54 | 84.71 | -9.633% | 2 | 3 | +47.244% |
| 2026-05-06 | 93.93 | 94.51 | 93.62 | 93.74 | -13.683% | 4 | 2 | +33.060% |
| 2026-05-04 | 108.38 | 108.87 | 108.38 | 108.60 | -2.601% | 3 | 1 | +14.853% |
| 2026-04-30 | 111.50 | 111.50 | 111.50 | 111.50 | 0.000% | 1 | 1 | +11.865% |