QQQ270331P00525000
QQQ Mar 31 2027 525.00 Put
optionOPRA
EODNov 5, 2026
11.09USD+126.327%(+6.19)23Vol1,008OI
QQQ270331P00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.3100 | 11.0900 | 9.1800 | 11.0900 | +126.327% | 23 | 1,005 | 0.000% |
| 2026-11-04 | 5.2000 | 5.2900 | 4.9000 | 4.9000 | -23.795% | 8 | 1,003 | +126.327% |
| 2026-11-03 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +0.469% | 8 | 1,000 | +72.473% |
| 2026-11-02 | 5.5500 | 6.4000 | 5.5500 | 6.4000 | -6.977% | 2 | 1,000 | +73.281% |
| 2026-10-30 | 5.6600 | 6.8800 | 5.6600 | 6.8800 | +38.990% | 10 | 999 | +61.192% |
| 2026-10-29 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.544% | 1 | 999 | +124.040% |
| 2026-10-26 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -12.987% | 1 | 999 | +136.461% |
| 2026-10-22 | 5.4000 | 5.4000 | 5.3900 | 5.3900 | +34.750% | 3 | 999 | +105.751% |
| 2026-10-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.314% | 1 | 999 | +177.250% |
| 2026-10-20 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | -16.946% | 10 | 992 | +148.655% |
| 2026-10-16 | 5.4400 | 5.4400 | 5.3500 | 5.3700 | +16.739% | 41 | 993 | +106.518% |
| 2026-10-15 | 4.6200 | 4.6700 | 4.5600 | 4.6000 | +12.745% | 4 | 994 | +141.087% |
| 2026-10-14 | 3.7500 | 4.0800 | 3.7500 | 4.0800 | +18.261% | 49 | 1,002 | +171.814% |
| 2026-10-13 | 3.5200 | 3.5300 | 3.4300 | 3.4500 | -2.542% | 32 | 979 | +221.449% |
| 2026-10-12 | 3.5500 | 3.5800 | 3.5400 | 3.5400 | -2.479% | 8 | 973 | +213.277% |
| 2026-10-09 | 3.6500 | 3.6500 | 3.6200 | 3.6300 | -7.161% | 10 | 975 | +205.510% |
| 2026-10-08 | 3.8900 | 3.9100 | 3.8800 | 3.9100 | +2.895% | 9 | 974 | +183.632% |
| 2026-10-07 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +3.542% | 21 | 992 | +191.842% |
| 2026-10-05 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -7.557% | 2 | 994 | +202.180% |
| 2026-10-02 | 3.9500 | 4.1300 | 3.9500 | 3.9700 | -1.975% | 7 | 1,000 | +179.345% |
| 2026-09-30 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.793% | 3 | 1,000 | +173.827% |
| 2026-09-29 | 4.5300 | 4.6000 | 4.5300 | 4.5400 | +5.581% | 29 | 1,029 | +144.273% |
| 2026-09-28 | 4.4000 | 4.4000 | 4.2900 | 4.3000 | -3.371% | 39 | 1,033 | +157.907% |
| 2026-09-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +6.715% | 1 | 1,033 | +149.213% |
| 2026-09-22 | 4.2300 | 4.2300 | 4.1700 | 4.1700 | -3.248% | 3 | 1,031 | +165.947% |
| 2026-09-21 | 4.3000 | 4.3100 | 4.2500 | 4.3100 | -18.985% | 16 | 1,035 | +157.309% |
| 2026-09-17 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -7.639% | 1 | 1,035 | +108.459% |
| 2026-09-14 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +4.918% | 2 | 1,036 | +92.535% |
| 2026-09-11 | 5.6000 | 5.6000 | 5.4900 | 5.4900 | -12.857% | 3 | 1,037 | +102.004% |
| 2026-09-10 | 6.2800 | 6.3000 | 6.2800 | 6.3000 | +8.621% | 3 | 1,047 | +76.032% |
| 2026-09-09 | 5.7800 | 5.8000 | 5.7800 | 5.8000 | -1.695% | 15 | 1,052 | +91.207% |
| 2026-09-08 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +8.059% | 2 | 1,054 | +87.966% |
| 2026-09-03 | 5.6100 | 5.6100 | 5.4600 | 5.4600 | -4.545% | 2 | 1,055 | +103.114% |
| 2026-08-31 | 5.9500 | 5.9500 | 5.7200 | 5.7200 | -4.667% | 4 | 1,054 | +93.881% |
| 2026-08-27 | 6.4300 | 6.4300 | 6.0000 | 6.0000 | -9.228% | 13 | 1,050 | +84.833% |
| 2026-08-26 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -8.194% | 3 | 1,051 | +67.776% |
| 2026-08-25 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.250% | 2 | 1,052 | +54.028% |
| 2026-08-24 | 7.7000 | 7.7000 | 7.6800 | 7.6800 | +2.674% | 2 | 1,050 | +44.401% |
| 2026-08-20 | 7.6200 | 7.6200 | 7.4800 | 7.4800 | -1.319% | 30 | 1,020 | +48.262% |
| 2026-08-19 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -1.940% | 2 | 1,035 | +46.306% |
| 2026-08-18 | 7.8600 | 7.8600 | 7.4700 | 7.7300 | +15.201% | 20 | 1,038 | +43.467% |
| 2026-08-17 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -3.592% | 1 | 1,038 | +65.276% |
| 2026-08-14 | 6.8300 | 7.1000 | 6.8300 | 6.9600 | +2.353% | 9 | 1,045 | +59.339% |
| 2026-08-13 | 6.5500 | 6.8000 | 6.5500 | 6.8000 | -4.762% | 16 | 1,061 | +63.088% |
| 2026-08-12 | 7.0000 | 7.1400 | 7.0000 | 7.1400 | -4.927% | 25 | 1,051 | +55.322% |
| 2026-08-10 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -1.444% | 1 | 1,051 | +47.670% |
| 2026-08-07 | 7.9300 | 7.9300 | 7.6200 | 7.6200 | -2.806% | 13 | 1,039 | +45.538% |
| 2026-08-05 | 8.0900 | 8.7600 | 7.8400 | 7.8400 | -5.542% | 99 | 1,023 | +41.454% |
| 2026-08-04 | 8.4500 | 8.7500 | 8.3000 | 8.3000 | -11.702% | 6 | 1,018 | +33.614% |
| 2026-08-03 | 10.0000 | 10.0000 | 9.4000 | 9.4000 | -17.544% | 4 | 1,014 | +17.979% |
| 2026-07-30 | 11.7200 | 11.7200 | 11.4000 | 11.4000 | -15.867% | 7 | 1,007 | -2.719% |
| 2026-07-29 | 13.2400 | 13.5500 | 13.2400 | 13.5500 | 0.000% | 6 | 1,011 | -18.155% |
| 2026-07-28 | 13.5000 | 13.5500 | 13.5000 | 13.5500 | +5.365% | 9 | 1,013 | -18.155% |
| 2026-07-27 | 12.9600 | 12.9600 | 12.8600 | 12.8600 | -1.907% | 2 | 1,013 | -13.764% |
| 2026-07-24 | 12.4000 | 13.1100 | 12.3500 | 13.1100 | +2.502% | 11 | 1,013 | -15.408% |
| 2026-07-23 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | +4.579% | 1 | 1,014 | -13.292% |
| 2026-07-17 | 12.5000 | 12.5500 | 12.1300 | 12.2300 | +12.305% | 9 | 1,038 | -9.321% |
| 2026-07-16 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +10.223% | 1 | 1,037 | +1.837% |
| 2026-07-15 | 10.4600 | 10.4600 | 9.8800 | 9.8800 | -7.491% | 2 | 1,038 | +12.247% |
| 2026-07-13 | 10.6400 | 10.6800 | 8.6200 | 10.6800 | +2.495% | 3 | 1,037 | +3.839% |
| 2026-07-10 | 11.1500 | 11.1500 | 10.4200 | 10.4200 | -3.697% | 3 | 1,037 | +6.430% |
| 2026-07-09 | 10.3500 | 10.8200 | 10.3500 | 10.8200 | -13.922% | 2 | 1,036 | +2.495% |
| 2026-07-08 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +9.495% | 5 | 1,039 | -11.774% |
| 2026-07-07 | 11.5000 | 11.5000 | 11.4800 | 11.4800 | +0.262% | 5 | 1,044 | -3.397% |
| 2026-07-02 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +3.620% | 3 | 1,045 | -3.144% |
| 2026-07-01 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +4.245% | 1 | 1,045 | +0.362% |
| 2026-06-30 | 10.8000 | 10.8000 | 10.6000 | 10.6000 | -4.159% | 3 | 1,042 | +4.623% |
| 2026-06-29 | 11.3600 | 11.3600 | 11.0600 | 11.0600 | -11.732% | 38 | 1,054 | +0.271% |
| 2026-06-26 | 13.6200 | 13.6200 | 12.5300 | 12.5300 | -0.870% | 11 | 1,055 | -11.492% |
| 2026-06-25 | 12.0000 | 14.0100 | 12.0000 | 12.6400 | -6.370% | 17 | 1,066 | -12.263% |
| 2026-06-23 | 13.6100 | 13.8500 | 13.5000 | 13.5000 | +17.086% | 34 | 1,091 | -17.852% |
| 2026-06-22 | 10.8600 | 11.5300 | 10.8600 | 11.5300 | +1.407% | 7 | 1,091 | -3.816% |
| 2026-06-18 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -9.040% | 1 | 1,091 | -2.463% |
| 2026-06-17 | 12.3400 | 12.5600 | 12.3400 | 12.5000 | +14.051% | 9 | 1,091 | -11.280% |
| 2026-06-16 | 10.9800 | 10.9800 | 10.9600 | 10.9600 | +5.894% | 2 | 1,091 | +1.186% |
| 2026-06-15 | 10.0900 | 10.3500 | 10.0900 | 10.3500 | -17.200% | 12 | 1,083 | +7.150% |
| 2026-06-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.715% | 1 | 1,082 | -11.280% |
| 2026-06-11 | 12.6900 | 12.6900 | 12.5900 | 12.5900 | -16.067% | 12 | 1,082 | -11.914% |
| 2026-06-10 | 14.5000 | 15.0000 | 14.5000 | 15.0000 | +8.617% | 21 | 1,067 | -26.067% |
| 2026-06-09 | 13.0400 | 15.5000 | 13.0400 | 13.8100 | +12.276% | 14 | 1,069 | -19.696% |
| 2026-06-08 | 12.3100 | 12.3100 | 12.3000 | 12.3000 | -12.143% | 3 | 1,068 | -9.837% |
| 2026-06-05 | 11.2200 | 14.0000 | 11.2200 | 14.0000 | +34.100% | 136 | 1,095 | -20.786% |
| 2026-06-04 | 10.9200 | 10.9200 | 10.4400 | 10.4400 | -4.044% | 29 | 1,143 | +6.226% |
| 2026-06-03 | 10.4000 | 10.9500 | 10.2600 | 10.8800 | +5.426% | 98 | 1,145 | +1.930% |
| 2026-06-02 | 10.3400 | 10.3400 | 10.3200 | 10.3200 | +2.687% | 2 | 1,144 | +7.461% |
| 2026-06-01 | 10.0000 | 10.1500 | 9.9300 | 10.0500 | +0.500% | 92 | 1,102 | +10.348% |
| 2026-05-29 | 10.1500 | 10.2400 | 10.0000 | 10.0000 | -3.195% | 215 | 1,054 | +10.900% |
| 2026-05-28 | 10.4400 | 10.4400 | 10.2000 | 10.3300 | -3.458% | 57 | 1,022 | +7.357% |
| 2026-05-27 | 11.0000 | 11.0000 | 10.5100 | 10.7000 | +2.392% | 62 | 1,070 | +3.645% |
| 2026-05-26 | 10.3700 | 10.8800 | 10.3700 | 10.4500 | -8.091% | 122 | 958 | +6.124% |
| 2026-05-22 | 11.3000 | 11.3800 | 10.9900 | 11.3700 | -1.130% | 104 | 859 | -2.463% |
| 2026-05-21 | 12.1000 | 12.1900 | 11.4700 | 11.5000 | -4.167% | 77 | 805 | -3.565% |
| 2026-05-20 | 12.2700 | 12.2700 | 11.8700 | 12.0000 | -6.250% | 18 | 791 | -7.583% |
| 2026-05-19 | 13.0900 | 13.2500 | 12.3400 | 12.8000 | +2.977% | 98 | 845 | -13.359% |
| 2026-05-18 | 13.2000 | 13.2000 | 12.4300 | 12.4300 | -4.015% | 40 | 827 | -10.780% |
| 2026-05-15 | 13.1900 | 13.1900 | 12.7600 | 12.9500 | +7.025% | 24 | 837 | -14.363% |
| 2026-05-14 | 12.5000 | 12.7200 | 12.0000 | 12.1000 | -2.419% | 346 | 837 | -8.347% |
| 2026-05-13 | 12.9400 | 13.0000 | 12.0300 | 12.4000 | -4.615% | 199 | 428 | -10.565% |
| 2026-05-12 | 12.7500 | 13.2500 | 12.6100 | 13.0000 | +7.616% | 97 | 428 | -14.692% |
| 2026-05-11 | 12.8300 | 12.8300 | 12.0800 | 12.0800 | -2.659% | 54 | 428 | -8.195% |
| 2026-05-08 | 12.7500 | 13.0000 | 12.4100 | 12.4100 | -6.481% | 58 | 289 | -10.637% |
| 2026-05-07 | 13.6000 | 13.6000 | 13.1100 | 13.2700 | -1.118% | 42 | 232 | -16.428% |
| 2026-05-06 | 14.0000 | 14.0000 | 13.4000 | 13.4200 | -6.088% | 56 | 200 | -17.362% |
| 2026-05-05 | 14.7900 | 14.7900 | 14.1000 | 14.2900 | -3.446% | 128 | 149 | -22.393% |
| 2026-05-04 | 14.3100 | 15.0600 | 14.3100 | 14.8000 | +2.493% | 7 | 29 | -25.068% |
| 2026-05-01 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -12.855% | 1 | 25 | -23.199% |
| 2026-04-29 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -0.181% | 1 | 25 | -33.072% |
| 2026-04-28 | 16.8000 | 16.8000 | 16.6000 | 16.6000 | +4.468% | 7 | 27 | -33.193% |
| 2026-04-27 | 16.2600 | 16.2600 | 15.7500 | 15.8900 | -0.873% | 24 | 22 | -30.208% |
| 2026-04-24 | 17.0000 | 17.0000 | 15.9000 | 16.0300 | -5.036% | 25 | 26 | -30.817% |
| 2026-04-22 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -0.881% | 1 | 4 | -34.301% |
| 2026-04-17 | 16.9700 | 17.0300 | 16.9700 | 17.0300 | -8.588% | 2 | 5 | -34.880% |
| 2026-04-16 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | -9.387% | 1 | 4 | -40.472% |
| 2026-04-14 | 19.3200 | 20.5600 | 19.3200 | 20.5600 | -9.107% | 2 | 3 | -46.060% |
| 2026-04-13 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | -23.296% | 1 | 1 | -50.973% |
| 2026-04-07 | 29.4900 | 29.4900 | 29.4900 | 29.4900 | +3.292% | 1 | 1 | -62.394% |
| 2026-04-06 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | 0.000% | 1 | 1 | -61.156% |