QQQ270331P00500000
QQQ Mar 31 2027 500.00 Put
optionOPRA
EODNov 5, 2026
8.41USD+122.487%(+4.63)384Vol994OI
QQQ270331P00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.6100 | 8.4100 | 4.6100 | 8.4100 | +122.487% | 384 | 1,011 | 0.000% |
| 2026-11-04 | 4.4100 | 4.4100 | 3.7800 | 3.7800 | -24.400% | 9 | 1,010 | +122.487% |
| 2026-11-03 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | +1.010% | 61 | 1,031 | +68.200% |
| 2026-11-02 | 4.3700 | 4.9500 | 4.3700 | 4.9500 | -8.672% | 3 | 1,028 | +69.899% |
| 2026-10-30 | 4.4300 | 5.4200 | 4.3000 | 5.4200 | +56.647% | 11 | 1,023 | +55.166% |
| 2026-10-28 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | -1.143% | 15 | 1,029 | +143.064% |
| 2026-10-27 | 3.6800 | 3.6800 | 3.4300 | 3.5000 | -18.981% | 12 | 1,020 | +140.286% |
| 2026-10-26 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | -1.144% | 4 | 1,017 | +94.676% |
| 2026-10-23 | 4.5000 | 4.5900 | 4.3700 | 4.3700 | -2.237% | 17 | 1,006 | +92.449% |
| 2026-10-22 | 3.9600 | 4.5100 | 3.9600 | 4.4700 | +29.942% | 67 | 976 | +88.143% |
| 2026-10-21 | 3.2500 | 3.4400 | 3.2000 | 3.4400 | -5.234% | 12 | 971 | +144.477% |
| 2026-10-20 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -0.548% | 1 | 971 | +131.680% |
| 2026-10-19 | 3.5000 | 3.6500 | 3.4900 | 3.6500 | -14.319% | 7 | 973 | +130.411% |
| 2026-10-16 | 3.3800 | 4.2600 | 3.3800 | 4.2600 | +26.786% | 40 | 957 | +97.418% |
| 2026-10-15 | 3.7500 | 3.8700 | 3.3600 | 3.3600 | +2.439% | 56 | 966 | +150.298% |
| 2026-10-14 | 3.1800 | 3.3900 | 3.1400 | 3.2800 | +20.147% | 17 | 952 | +156.402% |
| 2026-10-13 | 2.7100 | 2.7600 | 2.7100 | 2.7300 | -0.727% | 206 | 747 | +208.059% |
| 2026-10-12 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -9.241% | 32 | 747 | +205.818% |
| 2026-10-08 | 2.9000 | 3.0400 | 2.9000 | 3.0300 | +15.649% | 106 | 759 | +177.558% |
| 2026-10-06 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -9.966% | 10 | 763 | +220.992% |
| 2026-10-05 | 3.0400 | 3.0400 | 2.8700 | 2.9100 | -6.731% | 96 | 667 | +189.003% |
| 2026-10-02 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -6.866% | 48 | 715 | +169.551% |
| 2026-10-01 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | +4.037% | 17 | 700 | +151.045% |
| 2026-09-30 | 3.4000 | 3.4000 | 3.2200 | 3.2200 | -11.781% | 2 | 701 | +161.180% |
| 2026-09-29 | 3.5300 | 3.6500 | 3.5300 | 3.6500 | +4.286% | 10 | 691 | +130.411% |
| 2026-09-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.639% | 5 | 688 | +140.286% |
| 2026-09-25 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -4.749% | 2 | 686 | +146.628% |
| 2026-09-23 | 3.3700 | 3.7000 | 3.2500 | 3.5800 | +5.605% | 24 | 667 | +134.916% |
| 2026-09-22 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -0.294% | 1 | 667 | +148.083% |
| 2026-09-21 | 3.6900 | 3.6900 | 3.4000 | 3.4000 | -18.072% | 38 | 660 | +147.353% |
| 2026-09-18 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -11.135% | 10 | 650 | +102.651% |
| 2026-09-16 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -2.911% | 5 | 645 | +80.086% |
| 2026-09-14 | 4.9400 | 5.0100 | 4.8100 | 4.8100 | +5.482% | 23 | 624 | +74.844% |
| 2026-09-09 | 4.5100 | 4.6100 | 4.5100 | 4.5600 | +6.294% | 35 | 596 | +84.430% |
| 2026-09-04 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +0.941% | 9 | 588 | +96.037% |
| 2026-09-03 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | -12.551% | 3 | 586 | +97.882% |
| 2026-09-01 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +5.652% | 2 | 588 | +73.045% |
| 2026-08-31 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.361% | 10 | 578 | +82.826% |
| 2026-08-28 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -15.901% | 1 | 578 | +76.681% |
| 2026-08-26 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -5.824% | 1 | 579 | +48.587% |
| 2026-08-24 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +5.439% | 1 | 578 | +39.933% |
| 2026-08-21 | 6.0500 | 6.0500 | 5.7000 | 5.7000 | -8.213% | 13 | 568 | +47.544% |
| 2026-08-19 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 0.000% | 1 | 568 | +35.427% |
| 2026-08-18 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +10.893% | 1 | 568 | +35.427% |
| 2026-08-17 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +0.901% | 201 | 629 | +50.179% |
| 2026-08-14 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.210% | 200 | 468 | +51.532% |
| 2026-08-13 | 5.3500 | 5.4300 | 5.3500 | 5.4300 | -1.986% | 3 | 466 | +54.880% |
| 2026-08-12 | 5.5700 | 5.6900 | 5.4400 | 5.5400 | -7.513% | 90 | 498 | +51.805% |
| 2026-08-10 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -4.618% | 1 | 498 | +40.401% |
| 2026-08-07 | 6.2300 | 6.2800 | 6.2300 | 6.2800 | -3.385% | 3 | 495 | +33.917% |
| 2026-08-06 | 6.8000 | 6.8000 | 6.5000 | 6.5000 | +0.309% | 4 | 496 | +29.385% |
| 2026-08-05 | 6.4000 | 6.5100 | 6.4000 | 6.4800 | -10.249% | 14 | 495 | +29.784% |
| 2026-08-04 | 7.0000 | 7.2200 | 6.7000 | 7.2200 | -4.244% | 26 | 511 | +16.482% |
| 2026-08-03 | 7.7500 | 7.7500 | 7.5400 | 7.5400 | -14.706% | 116 | 513 | +11.538% |
| 2026-07-31 | 8.5000 | 8.8400 | 8.5000 | 8.8400 | +2.197% | 6 | 518 | -4.864% |
| 2026-07-30 | 9.4500 | 9.4500 | 8.5500 | 8.6500 | -22.630% | 48 | 512 | -2.775% |
| 2026-07-29 | 10.4100 | 11.1800 | 10.3600 | 11.1800 | +12.362% | 16 | 512 | -24.776% |
| 2026-07-28 | 10.8600 | 10.8600 | 9.7500 | 9.9500 | -2.451% | 26 | 528 | -15.477% |
| 2026-07-27 | 9.6000 | 10.2000 | 9.6000 | 10.2000 | -2.299% | 5 | 537 | -17.549% |
| 2026-07-23 | 10.4000 | 10.4800 | 10.4000 | 10.4400 | +5.242% | 8 | 540 | -19.444% |
| 2026-07-17 | 10.1000 | 10.1000 | 9.9200 | 9.9200 | +8.415% | 41 | 579 | -15.222% |
| 2026-07-16 | 8.7200 | 9.1500 | 8.7200 | 9.1500 | +7.647% | 2 | 578 | -8.087% |
| 2026-07-15 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 577 | -1.059% |
| 2026-07-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 1 | 577 | -1.059% |
| 2026-07-09 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -7.895% | 1 | 578 | -3.886% |
| 2026-07-08 | 9.6300 | 10.1300 | 9.5000 | 9.5000 | -6.126% | 50 | 595 | -11.474% |
| 2026-07-07 | 9.5900 | 10.1200 | 9.5900 | 10.1200 | -1.938% | 5 | 592 | -16.897% |
| 2026-07-02 | 9.6500 | 10.3200 | 9.6500 | 10.3200 | +19.306% | 14 | 583 | -18.508% |
| 2026-07-01 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.593% | 1 | 583 | -2.775% |
| 2026-06-30 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -4.248% | 2 | 583 | -4.323% |
| 2026-06-29 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -10.000% | 1 | 582 | -8.388% |
| 2026-06-26 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.030% | 1 | 582 | -17.549% |
| 2026-06-25 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -12.156% | 2 | 580 | -15.051% |
| 2026-06-23 | 11.3000 | 11.3000 | 11.2400 | 11.2700 | +21.313% | 6 | 584 | -25.377% |
| 2026-06-22 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -3.027% | 8 | 584 | -9.473% |
| 2026-06-17 | 9.4200 | 9.5800 | 9.4200 | 9.5800 | +4.699% | 2 | 596 | -12.213% |
| 2026-06-16 | 8.6000 | 9.1800 | 8.6000 | 9.1500 | +7.521% | 122 | 576 | -8.087% |
| 2026-06-15 | 8.3500 | 8.5100 | 8.1400 | 8.5100 | -16.976% | 90 | 535 | -1.175% |
| 2026-06-12 | 9.8700 | 10.4200 | 9.8700 | 10.2500 | -1.062% | 41 | 509 | -17.951% |
| 2026-06-11 | 11.6000 | 11.6000 | 10.3600 | 10.3600 | -13.667% | 19 | 505 | -18.822% |
| 2026-06-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +12.150% | 2 | 503 | -29.917% |
| 2026-06-09 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +9.744% | 2 | 501 | -21.402% |
| 2026-06-08 | 9.9500 | 9.9500 | 9.7500 | 9.7500 | -12.320% | 26 | 502 | -13.744% |
| 2026-06-05 | 9.0200 | 11.1200 | 9.0200 | 11.1200 | +28.853% | 23 | 486 | -24.371% |
| 2026-06-04 | 8.8300 | 8.8300 | 8.6300 | 8.6300 | +4.988% | 5 | 487 | -2.549% |
| 2026-06-02 | 8.2300 | 8.2800 | 8.2200 | 8.2200 | -0.122% | 9 | 486 | +2.311% |
| 2026-06-01 | 8.0600 | 8.2300 | 8.0400 | 8.2300 | -3.176% | 57 | 441 | +2.187% |
| 2026-05-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.675% | 1 | 440 | -1.059% |
| 2026-05-28 | 8.7000 | 8.7000 | 8.3500 | 8.3600 | -6.592% | 6 | 435 | +0.598% |
| 2026-05-27 | 8.7800 | 8.9500 | 8.7800 | 8.9500 | -3.243% | 4 | 437 | -6.034% |
| 2026-05-22 | 9.0000 | 9.2500 | 9.0000 | 9.2500 | -5.128% | 19 | 441 | -9.081% |
| 2026-05-21 | 9.7100 | 9.7500 | 9.7100 | 9.7500 | -7.583% | 2 | 442 | -13.744% |
| 2026-05-19 | 10.7600 | 10.7600 | 10.5100 | 10.5500 | +2.427% | 24 | 431 | -20.284% |
| 2026-05-18 | 10.4700 | 10.5600 | 10.3000 | 10.3000 | -8.118% | 7 | 426 | -18.350% |
| 2026-05-15 | 10.8500 | 11.2100 | 10.8500 | 11.2100 | +12.777% | 3 | 424 | -24.978% |
| 2026-05-14 | 9.9200 | 9.9400 | 9.9200 | 9.9400 | -2.644% | 8 | 424 | -15.392% |
| 2026-05-13 | 10.4000 | 10.4000 | 10.0900 | 10.2100 | -4.401% | 8 | 445 | -17.630% |
| 2026-05-12 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +7.121% | 1 | 445 | -21.255% |
| 2026-05-11 | 9.9700 | 9.9700 | 9.9000 | 9.9700 | -3.204% | 8 | 445 | -15.647% |
| 2026-05-08 | 10.4100 | 10.4100 | 10.1400 | 10.3000 | -3.918% | 124 | 439 | -18.350% |
| 2026-05-07 | 10.8600 | 10.8600 | 10.5500 | 10.7200 | -1.289% | 19 | 429 | -21.549% |
| 2026-05-06 | 11.1100 | 11.1100 | 10.7700 | 10.8600 | -6.460% | 51 | 429 | -22.560% |
| 2026-05-05 | 11.4100 | 11.6100 | 11.4100 | 11.6100 | -3.411% | 5 | 426 | -27.562% |
| 2026-05-04 | 11.7300 | 12.0600 | 11.7300 | 12.0200 | +2.735% | 28 | 422 | -30.033% |
| 2026-05-01 | 11.7000 | 11.8000 | 11.7000 | 11.7000 | -4.955% | 31 | 369 | -28.120% |
| 2026-04-30 | 13.0100 | 13.0600 | 12.1100 | 12.3100 | -8.815% | 18 | 369 | -31.682% |
| 2026-04-29 | 13.7000 | 13.7000 | 13.5000 | 13.5000 | +2.273% | 26 | 352 | -37.704% |
| 2026-04-28 | 13.7000 | 13.7000 | 13.2000 | 13.2000 | +1.538% | 2 | 328 | -36.288% |
| 2026-04-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +0.619% | 1 | 328 | -35.308% |
| 2026-04-24 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -8.499% | 5 | 327 | -34.907% |
| 2026-04-23 | 13.7500 | 14.3800 | 13.7400 | 14.1200 | +4.903% | 63 | 327 | -40.439% |
| 2026-04-22 | 14.3100 | 14.3100 | 13.4600 | 13.4600 | -6.980% | 2 | 270 | -37.519% |
| 2026-04-21 | 13.7500 | 14.4700 | 13.7500 | 14.4700 | +4.101% | 5 | 273 | -41.880% |
| 2026-04-20 | 13.9600 | 14.0200 | 13.7800 | 13.9000 | -0.430% | 4 | 273 | -39.496% |
| 2026-04-17 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -5.484% | 5 | 271 | -39.756% |
| 2026-04-16 | 15.3700 | 15.7100 | 14.7700 | 14.7700 | -3.904% | 72 | 271 | -43.060% |
| 2026-04-15 | 15.3000 | 15.3700 | 15.2500 | 15.3700 | -0.966% | 27 | 202 | -45.283% |
| 2026-04-14 | 15.7500 | 15.7500 | 15.5200 | 15.5200 | -10.805% | 78 | 177 | -45.812% |
| 2026-04-13 | 17.8900 | 17.8900 | 17.4000 | 17.4000 | -3.867% | 8 | 99 | -51.667% |
| 2026-04-10 | 17.7900 | 18.1000 | 17.7900 | 18.1000 | -4.385% | 38 | 92 | -53.536% |
| 2026-04-08 | 19.1000 | 19.1000 | 18.9300 | 18.9300 | -20.729% | 5 | 54 | -55.573% |
| 2026-04-07 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | +5.617% | 10 | 49 | -64.782% |
| 2026-04-06 | 22.5500 | 22.6100 | 22.5500 | 22.6100 | -14.679% | 9 | 39 | -62.804% |
| 2026-04-02 | 25.5600 | 26.5000 | 25.5600 | 26.5000 | +11.204% | 2 | 29 | -68.264% |
| 2026-04-01 | 23.8000 | 23.8300 | 23.8000 | 23.8300 | 0.000% | 29 | 0 | -64.708% |