QQQ270331P00530000
QQQ Mar 31 2027 530.00 Put
optionOPRA
EODNov 5, 2026
11.06USD+87.140%(+5.15)58Vol147OI
QQQ270331P00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.0000 | 11.0600 | 8.0000 | 11.0600 | +87.140% | 58 | 90 | 0.000% |
| 2026-11-02 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -6.782% | 15 | 95 | +87.140% |
| 2026-10-30 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +9.122% | 3 | 92 | +74.448% |
| 2026-10-22 | 5.7100 | 5.8100 | 5.7100 | 5.8100 | +18.571% | 31 | 118 | +90.361% |
| 2026-10-19 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -13.121% | 1 | 119 | +125.714% |
| 2026-10-16 | 4.2000 | 5.6400 | 4.2000 | 5.6400 | +25.893% | 5 | 122 | +96.099% |
| 2026-10-15 | 5.0200 | 5.0200 | 4.4800 | 4.4800 | +7.692% | 9 | 123 | +146.875% |
| 2026-10-14 | 3.9100 | 4.1600 | 3.9100 | 4.1600 | +13.351% | 2 | 122 | +165.865% |
| 2026-10-12 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -4.675% | 1 | 121 | +201.362% |
| 2026-10-09 | 3.8600 | 3.8700 | 3.8400 | 3.8500 | -4.938% | 7 | 125 | +187.273% |
| 2026-10-08 | 4.0400 | 4.0500 | 4.0200 | 4.0500 | +6.860% | 7 | 122 | +173.086% |
| 2026-10-06 | 3.7300 | 3.7900 | 3.7300 | 3.7900 | -13.470% | 2 | 122 | +191.821% |
| 2026-09-22 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -31.240% | 1 | 123 | +152.511% |
| 2026-09-15 | 6.4200 | 6.4200 | 6.3000 | 6.3700 | +1.920% | 14 | 124 | +73.626% |
| 2026-09-14 | 6.6800 | 6.6800 | 6.2500 | 6.2500 | +3.648% | 36 | 94 | +76.960% |
| 2026-09-09 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +7.487% | 1 | 94 | +83.416% |
| 2026-09-04 | 5.6100 | 5.6700 | 5.6100 | 5.6100 | -2.094% | 21 | 99 | +97.148% |
| 2026-09-03 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -23.190% | 1 | 99 | +93.019% |
| 2026-08-26 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -5.570% | 15 | 92 | +48.257% |
| 2026-08-19 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.934% | 7 | 96 | +40.000% |
| 2026-08-18 | 8.0800 | 8.3100 | 8.0800 | 8.3100 | +11.096% | 2 | 98 | +33.093% |
| 2026-08-14 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +4.033% | 1 | 101 | +47.861% |
| 2026-08-13 | 7.2600 | 7.2600 | 7.1500 | 7.1900 | -8.987% | 9 | 106 | +53.825% |
| 2026-08-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.935% | 1 | 106 | +40.000% |
| 2026-08-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -6.627% | 1 | 106 | +42.710% |
| 2026-08-05 | 8.5500 | 8.5500 | 8.3000 | 8.3000 | -7.778% | 2 | 106 | +33.253% |
| 2026-08-04 | 9.2400 | 9.2400 | 9.0000 | 9.0000 | -9.820% | 10 | 108 | +22.889% |
| 2026-08-03 | 10.5600 | 10.5600 | 9.9800 | 9.9800 | -17.725% | 2 | 106 | +10.822% |
| 2026-07-31 | 11.0900 | 12.1300 | 11.0900 | 12.1300 | +5.846% | 4 | 104 | -8.821% |
| 2026-07-30 | 12.5300 | 12.5300 | 11.4600 | 11.4600 | -20.637% | 7 | 108 | -3.490% |
| 2026-07-29 | 13.4100 | 14.4400 | 12.5600 | 14.4400 | +12.637% | 15 | 109 | -23.407% |
| 2026-07-28 | 12.9100 | 12.9100 | 12.8200 | 12.8200 | -0.620% | 2 | 109 | -13.729% |
| 2026-07-17 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +13.757% | 1 | 109 | -14.264% |
| 2026-07-15 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -5.025% | 1 | 109 | -2.469% |
| 2026-07-13 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +5.851% | 1 | 109 | -7.370% |
| 2026-07-09 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -12.558% | 1 | 108 | -1.950% |
| 2026-07-08 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +13.059% | 1 | 109 | -14.264% |
| 2026-07-06 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -12.500% | 2 | 109 | -3.067% |
| 2026-07-02 | 12.4500 | 13.0500 | 12.4500 | 13.0400 | +11.548% | 7 | 109 | -15.184% |
| 2026-07-01 | 11.0800 | 11.6900 | 11.0800 | 11.6900 | -3.865% | 16 | 93 | -5.389% |
| 2026-06-29 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -6.028% | 1 | 92 | -9.046% |
| 2026-06-26 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -10.264% | 1 | 92 | -14.529% |
| 2026-06-23 | 14.3000 | 14.4200 | 13.7700 | 14.4200 | +29.676% | 6 | 92 | -23.301% |
| 2026-06-22 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -5.683% | 2 | 90 | -0.540% |
| 2026-06-18 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -1.750% | 1 | 90 | -6.192% |
| 2026-06-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.389% | 1 | 90 | -7.833% |
| 2026-06-16 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +10.566% | 1 | 90 | -5.631% |
| 2026-06-15 | 10.6200 | 10.6200 | 10.6000 | 10.6000 | -22.909% | 2 | 91 | +4.340% |
| 2026-06-11 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -6.143% | 1 | 90 | -19.564% |
| 2026-06-10 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +2.591% | 1 | 90 | -24.505% |
| 2026-06-09 | 14.3000 | 16.1500 | 14.2800 | 14.2800 | +11.475% | 7 | 85 | -22.549% |
| 2026-06-08 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -3.829% | 1 | 84 | -13.661% |
| 2026-06-05 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +24.486% | 1 | 85 | -16.967% |
| 2026-06-03 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.885% | 2 | 87 | +3.364% |
| 2026-06-01 | 10.4800 | 10.4800 | 10.4000 | 10.4000 | -1.608% | 2 | 87 | +6.346% |
| 2026-05-29 | 10.6400 | 10.6400 | 10.5700 | 10.5700 | -2.220% | 3 | 85 | +4.636% |
| 2026-05-28 | 10.7300 | 10.8100 | 10.7100 | 10.8100 | -6.488% | 13 | 75 | +2.313% |
| 2026-05-22 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -11.418% | 1 | 75 | -4.325% |
| 2026-05-19 | 12.9800 | 13.0500 | 12.9800 | 13.0500 | -0.685% | 7 | 68 | -15.249% |
| 2026-05-18 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +2.336% | 2 | 68 | -15.830% |
| 2026-05-13 | 13.1400 | 13.1400 | 12.8400 | 12.8400 | -7.091% | 18 | 68 | -13.863% |
| 2026-05-07 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +0.145% | 1 | 62 | -19.971% |
| 2026-05-06 | 14.1700 | 14.1700 | 13.8000 | 13.8000 | -6.122% | 3 | 61 | -19.855% |
| 2026-05-05 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -10.855% | 2 | 61 | -24.762% |
| 2026-04-30 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -3.398% | 1 | 59 | -32.929% |
| 2026-04-29 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | +2.893% | 2 | 59 | -35.208% |
| 2026-04-27 | 16.7500 | 16.7500 | 16.4500 | 16.5900 | -0.896% | 16 | 57 | -33.333% |
| 2026-04-24 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | -6.376% | 1 | 48 | -33.931% |
| 2026-04-23 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | +0.337% | 12 | 47 | -38.143% |
| 2026-04-22 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -2.410% | 1 | 35 | -37.935% |
| 2026-04-17 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -5.389% | 20 | 34 | -39.430% |
| 2026-04-16 | 19.3700 | 19.3700 | 19.3000 | 19.3000 | -4.926% | 5 | 14 | -42.694% |
| 2026-04-14 | 20.9000 | 20.9000 | 20.3000 | 20.3000 | -15.169% | 9 | 9 | -45.517% |
| 2026-04-10 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | -5.040% | 1 | 2 | -53.782% |
| 2026-04-08 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | 0.000% | 1 | 1 | -56.111% |