QQQ270319P00800000
QQQ Mar 19 2027 800.00 Put
optionOPRA
EODNov 5, 2026
139.26USD+29.328%(+31.58)3Vol2OI
QQQ270319P00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 137.50 | 139.31 | 137.50 | 139.26 | +29.328% | 3 | 1,281 | 0.000% |
| 2026-11-04 | 105.50 | 107.82 | 105.50 | 107.68 | -5.527% | 6 | 1,281 | +29.328% |
| 2026-11-03 | 113.98 | 113.98 | 113.98 | 113.98 | -4.291% | 1 | 1,280 | +22.179% |
| 2026-11-02 | 101.84 | 119.10 | 101.84 | 119.09 | +6.836% | 12 | 1,280 | +16.937% |
| 2026-10-30 | 105.45 | 113.20 | 104.00 | 111.47 | +23.856% | 337 | 1,180 | +24.930% |
| 2026-10-29 | 90.00 | 90.00 | 90.00 | 90.00 | +8.447% | 50 | 1,180 | +54.733% |
| 2026-10-27 | 84.74 | 84.74 | 81.61 | 82.99 | -14.725% | 182 | 1,033 | +67.803% |
| 2026-10-23 | 99.76 | 100.59 | 94.23 | 97.32 | +20.955% | 266 | 982 | +43.095% |
| 2026-10-21 | 80.77 | 80.77 | 80.46 | 80.46 | -5.118% | 22 | 992 | +73.080% |
| 2026-10-20 | 83.50 | 84.92 | 83.50 | 84.80 | -0.749% | 52 | 940 | +64.222% |
| 2026-10-19 | 81.85 | 85.44 | 81.43 | 85.44 | -3.816% | 44 | 932 | +62.992% |
| 2026-10-16 | 79.30 | 89.00 | 79.30 | 88.83 | +17.097% | 79 | 935 | +56.771% |
| 2026-10-15 | 83.01 | 86.40 | 75.86 | 75.86 | -0.184% | 126 | 860 | +83.575% |
| 2026-10-14 | 68.65 | 76.00 | 68.65 | 76.00 | +16.923% | 28 | 836 | +83.237% |
| 2026-10-13 | 68.25 | 68.25 | 65.00 | 65.00 | +2.346% | 131 | 731 | +114.246% |
| 2026-10-12 | 63.09 | 63.79 | 62.99 | 63.51 | +3.487% | 20 | 722 | +119.273% |
| 2026-10-09 | 61.37 | 61.37 | 61.37 | 61.37 | -6.305% | 25 | 698 | +126.919% |
| 2026-10-08 | 64.50 | 65.76 | 64.50 | 65.50 | +15.929% | 27 | 721 | +112.611% |
| 2026-10-06 | 56.50 | 56.50 | 56.50 | 56.50 | -5.471% | 1 | 720 | +146.478% |
| 2026-10-05 | 61.00 | 61.00 | 59.60 | 59.77 | -8.046% | 38 | 709 | +132.993% |
| 2026-10-02 | 62.99 | 65.00 | 62.99 | 65.00 | -4.818% | 205 | 605 | +114.246% |
| 2026-10-01 | 68.29 | 68.29 | 68.29 | 68.29 | +0.871% | 1 | 604 | +103.924% |
| 2026-09-30 | 67.62 | 67.70 | 67.62 | 67.70 | -5.972% | 3 | 603 | +105.702% |
| 2026-09-29 | 71.11 | 72.00 | 71.10 | 72.00 | -4.319% | 14 | 602 | +93.417% |
| 2026-09-28 | 71.25 | 75.25 | 71.25 | 75.25 | +11.896% | 209 | 443 | +85.063% |
| 2026-09-25 | 67.60 | 67.60 | 67.05 | 67.25 | -4.407% | 30 | 428 | +107.078% |
| 2026-09-24 | 72.85 | 74.26 | 70.35 | 70.35 | -1.249% | 67 | 397 | +97.953% |
| 2026-09-23 | 70.50 | 71.50 | 70.44 | 71.24 | +6.328% | 96 | 313 | +95.480% |
| 2026-09-22 | 69.00 | 69.00 | 67.00 | 67.00 | -4.463% | 139 | 189 | +107.851% |
| 2026-09-21 | 75.92 | 75.98 | 70.13 | 70.13 | -16.353% | 21 | 178 | +98.574% |
| 2026-09-18 | 87.79 | 88.42 | 83.84 | 83.84 | -14.788% | 36 | 150 | +66.102% |
| 2026-09-16 | 92.69 | 98.39 | 92.69 | 98.39 | +4.559% | 5 | 147 | +41.539% |
| 2026-09-15 | 94.10 | 94.10 | 94.10 | 94.10 | -2.608% | 4 | 144 | +47.991% |
| 2026-09-14 | 96.62 | 96.62 | 96.62 | 96.62 | +10.575% | 1 | 143 | +44.132% |
| 2026-09-04 | 87.38 | 87.38 | 87.38 | 87.38 | -7.062% | 2 | 142 | +59.373% |
| 2026-09-02 | 93.93 | 94.02 | 93.93 | 94.02 | -3.052% | 2 | 141 | +48.117% |
| 2026-09-01 | 95.02 | 96.98 | 91.62 | 96.98 | +4.190% | 25 | 117 | +43.597% |
| 2026-08-21 | 93.08 | 93.08 | 93.08 | 93.08 | +10.154% | 1 | 118 | +49.613% |
| 2026-08-14 | 84.50 | 84.50 | 84.50 | 84.50 | -3.207% | 1 | 118 | +64.805% |
| 2026-08-12 | 87.30 | 87.30 | 87.30 | 87.30 | -2.458% | 1 | 118 | +59.519% |
| 2026-08-10 | 89.50 | 89.50 | 89.50 | 89.50 | -3.243% | 1 | 117 | +55.598% |
| 2026-08-04 | 95.86 | 95.86 | 92.50 | 92.50 | -12.966% | 2 | 115 | +50.551% |
| 2026-08-03 | 106.28 | 106.28 | 106.28 | 106.28 | -9.162% | 1 | 114 | +31.031% |
| 2026-07-31 | 117.00 | 117.00 | 117.00 | 117.00 | -12.478% | 1 | 114 | +19.026% |
| 2026-07-29 | 129.91 | 133.68 | 129.91 | 133.68 | +24.935% | 2 | 114 | +4.174% |
| 2026-07-20 | 107.99 | 109.46 | 105.60 | 107.00 | -2.763% | 17 | 103 | +30.150% |
| 2026-07-17 | 112.49 | 112.49 | 109.85 | 110.04 | +9.210% | 93 | 52 | +26.554% |
| 2026-07-13 | 97.20 | 100.76 | 97.20 | 100.76 | +13.725% | 40 | 15 | +38.210% |
| 2026-06-30 | 89.84 | 89.84 | 88.60 | 88.60 | -14.808% | 3 | 14 | +57.178% |
| 2026-06-25 | 104.00 | 104.00 | 104.00 | 104.00 | -5.489% | 1 | 14 | +33.904% |
| 2026-06-24 | 101.00 | 110.04 | 101.00 | 110.04 | +6.319% | 7 | 12 | +26.554% |
| 2026-06-23 | 103.50 | 103.50 | 103.50 | 103.50 | +15.901% | 1 | 12 | +34.551% |
| 2026-06-22 | 86.10 | 89.30 | 86.10 | 89.30 | -3.459% | 2 | 11 | +55.946% |
| 2026-06-16 | 92.50 | 92.50 | 92.50 | 92.50 | +6.297% | 1 | 10 | +50.551% |
| 2026-06-15 | 87.02 | 87.02 | 87.02 | 87.02 | -18.122% | 1 | 9 | +60.032% |
| 2026-06-11 | 106.28 | 106.28 | 106.28 | 106.28 | +6.814% | 1 | 8 | +31.031% |
| 2026-06-08 | 99.50 | 99.50 | 99.50 | 99.50 | -7.226% | 1 | 7 | +39.960% |
| 2026-06-05 | 100.24 | 107.25 | 100.24 | 107.25 | +27.073% | 5 | 6 | +29.846% |
| 2026-06-01 | 84.40 | 84.40 | 84.40 | 84.40 | -0.706% | 1 | 7 | +65.000% |
| 2026-05-29 | 85.00 | 85.00 | 85.00 | 85.00 | -15.616% | 3 | 4 | +63.835% |
| 2026-05-20 | 100.73 | 100.73 | 100.73 | 100.73 | -6.062% | 1 | 5 | +38.251% |
| 2026-05-19 | 107.23 | 107.23 | 107.23 | 107.23 | +7.123% | 1 | 4 | +29.870% |
| 2026-05-13 | 100.10 | 100.10 | 100.10 | 100.10 | -18.286% | 1 | 4 | +39.121% |
| 2026-05-05 | 122.50 | 122.50 | 122.50 | 122.50 | -11.232% | 1 | 3 | +13.682% |
| 2026-04-27 | 138.00 | 138.00 | 138.00 | 138.00 | -13.750% | 1 | 2 | +0.913% |
| 2026-04-16 | 160.00 | 160.00 | 160.00 | 160.00 | -1.611% | 1 | 2 | -12.963% |
| 2026-04-15 | 162.62 | 162.62 | 162.62 | 162.62 | -15.741% | 1 | 1 | -14.365% |
| 2026-04-08 | 193.00 | 193.00 | 193.00 | 193.00 | 0.000% | 1 | 1 | -27.845% |