QQQ270319P00780000
QQQ Mar 19 2027 780.00 Put
optionOPRA
EODNov 5, 2026
131.92USD+45.511%(+41.26)85Vol6OI
QQQ270319P00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 119.82 | 131.92 | 119.82 | 131.92 | +45.511% | 85 | 522 | 0.000% |
| 2026-11-04 | 92.95 | 92.95 | 84.94 | 90.66 | -5.316% | 81 | 489 | +45.511% |
| 2026-11-03 | 95.75 | 95.75 | 95.75 | 95.75 | -0.941% | 1 | 489 | +37.775% |
| 2026-10-30 | 86.71 | 96.66 | 86.71 | 96.66 | +44.269% | 2 | 489 | +36.478% |
| 2026-10-28 | 65.50 | 67.00 | 65.50 | 67.00 | -8.881% | 2 | 489 | +96.896% |
| 2026-10-26 | 73.54 | 73.55 | 73.53 | 73.53 | -9.568% | 4 | 489 | +79.410% |
| 2026-10-22 | 78.00 | 81.31 | 78.00 | 81.31 | +19.679% | 55 | 484 | +62.243% |
| 2026-10-19 | 65.83 | 67.94 | 65.83 | 67.94 | +43.941% | 94 | 399 | +94.171% |
| 2026-10-07 | 48.72 | 48.72 | 47.20 | 47.20 | +2.475% | 3 | 401 | +179.492% |
| 2026-10-06 | 46.40 | 46.40 | 45.49 | 46.06 | -4.578% | 84 | 318 | +186.409% |
| 2026-10-05 | 49.16 | 49.16 | 48.27 | 48.27 | -6.290% | 2 | 317 | +173.296% |
| 2026-10-02 | 51.15 | 51.51 | 51.15 | 51.51 | -12.472% | 2 | 317 | +156.106% |
| 2026-09-29 | 58.00 | 58.85 | 57.99 | 58.85 | +7.039% | 42 | 282 | +124.163% |
| 2026-09-25 | 54.98 | 54.98 | 54.98 | 54.98 | -4.249% | 1 | 328 | +139.942% |
| 2026-09-24 | 59.82 | 59.82 | 57.42 | 57.42 | +6.117% | 53 | 285 | +129.746% |
| 2026-09-22 | 54.79 | 54.79 | 54.11 | 54.11 | -12.852% | 31 | 258 | +143.800% |
| 2026-09-21 | 62.10 | 62.10 | 62.09 | 62.09 | -14.382% | 2 | 257 | +112.466% |
| 2026-09-18 | 72.42 | 72.52 | 72.42 | 72.52 | -2.172% | 2 | 257 | +81.908% |
| 2026-09-11 | 73.55 | 74.23 | 73.55 | 74.13 | -7.152% | 4 | 392 | +77.958% |
| 2026-09-10 | 79.84 | 79.84 | 79.84 | 79.84 | +10.124% | 141 | 251 | +65.230% |
| 2026-09-08 | 72.26 | 72.50 | 72.26 | 72.50 | +1.812% | 2 | 251 | +81.959% |
| 2026-09-04 | 71.21 | 71.21 | 71.21 | 71.21 | -2.103% | 1 | 251 | +85.255% |
| 2026-09-03 | 72.74 | 72.74 | 72.74 | 72.74 | -6.648% | 1 | 252 | +81.358% |
| 2026-08-07 | 77.92 | 77.92 | 77.92 | 77.92 | -25.055% | 22 | 230 | +69.302% |
| 2026-07-31 | 103.97 | 103.97 | 103.97 | 103.97 | +2.333% | 1 | 230 | +26.883% |
| 2026-07-24 | 101.60 | 101.60 | 101.60 | 101.60 | +16.074% | 1 | 230 | +29.843% |
| 2026-07-13 | 87.53 | 87.53 | 87.53 | 87.53 | +5.713% | 1 | 229 | +50.714% |
| 2026-07-06 | 82.80 | 82.80 | 82.80 | 82.80 | -11.520% | 1 | 230 | +59.324% |
| 2026-06-24 | 93.58 | 93.58 | 93.58 | 93.58 | +3.805% | 2 | 228 | +40.970% |
| 2026-06-23 | 90.15 | 90.15 | 90.15 | 90.15 | +15.710% | 1 | 228 | +46.334% |
| 2026-06-18 | 77.90 | 77.91 | 77.90 | 77.91 | -1.054% | 2 | 228 | +69.324% |
| 2026-06-17 | 78.74 | 78.74 | 78.74 | 78.74 | +0.949% | 1 | 227 | +67.539% |
| 2026-06-16 | 76.45 | 78.00 | 76.45 | 78.00 | +5.334% | 3 | 224 | +69.128% |
| 2026-06-15 | 74.68 | 74.68 | 74.05 | 74.05 | -21.097% | 2 | 222 | +78.150% |
| 2026-06-05 | 93.85 | 93.85 | 93.85 | 93.85 | +25.973% | 1 | 221 | +40.565% |
| 2026-06-04 | 75.97 | 75.97 | 74.50 | 74.50 | +1.209% | 5 | 216 | +77.074% |
| 2026-06-03 | 72.35 | 73.61 | 72.33 | 73.61 | +1.896% | 5 | 212 | +79.215% |
| 2026-06-02 | 72.24 | 72.24 | 72.24 | 72.24 | -1.567% | 1 | 211 | +82.614% |
| 2026-06-01 | 73.39 | 73.39 | 73.39 | 73.39 | -1.569% | 1 | 210 | +79.752% |
| 2026-05-29 | 74.86 | 74.86 | 74.40 | 74.56 | -1.075% | 9 | 204 | +76.931% |
| 2026-05-28 | 75.33 | 75.37 | 75.33 | 75.37 | -7.725% | 2 | 204 | +75.030% |
| 2026-05-22 | 81.68 | 81.68 | 81.68 | 81.68 | -11.650% | 4 | 206 | +61.508% |
| 2026-05-19 | 92.37 | 92.93 | 92.37 | 92.45 | +7.600% | 54 | 206 | +42.693% |
| 2026-05-14 | 85.76 | 85.92 | 85.76 | 85.92 | -2.108% | 2 | 206 | +53.538% |
| 2026-05-11 | 87.62 | 87.77 | 87.62 | 87.77 | -1.592% | 2 | 207 | +50.302% |
| 2026-05-08 | 90.93 | 90.93 | 89.19 | 89.19 | -10.899% | 203 | 207 | +47.909% |
| 2026-05-06 | 99.22 | 100.10 | 99.22 | 100.10 | -7.100% | 2 | 6 | +31.788% |
| 2026-05-05 | 107.75 | 107.75 | 107.75 | 107.75 | -12.753% | 1 | 4 | +22.432% |
| 2026-04-28 | 124.20 | 124.20 | 123.50 | 123.50 | -8.856% | 2 | 3 | +6.818% |
| 2026-04-17 | 135.50 | 135.50 | 135.50 | 135.50 | 0.000% | 1 | 1 | -2.642% |