QQQ270331P00555000
QQQ Mar 31 2027 555.00 Put
optionOPRA
EODNov 5, 2026
13.95USD+105.449%(+7.16)66Vol227OI
QQQ270331P00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.7100 | 14.8800 | 10.7100 | 13.9500 | +105.449% | 66 | 261 | 0.000% |
| 2026-11-04 | 6.7300 | 6.9600 | 6.7300 | 6.7900 | -21.047% | 50 | 213 | +105.449% |
| 2026-11-03 | 9.1100 | 9.1100 | 8.6000 | 8.6000 | -4.972% | 3 | 212 | +62.209% |
| 2026-10-30 | 7.7600 | 9.0500 | 7.5900 | 9.0500 | +53.912% | 29 | 239 | +54.144% |
| 2026-10-28 | 6.0200 | 6.0200 | 5.8800 | 5.8800 | -21.390% | 2 | 237 | +137.245% |
| 2026-10-22 | 6.7200 | 7.5300 | 6.7200 | 7.4800 | +19.680% | 69 | 306 | +86.497% |
| 2026-10-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -16.667% | 1 | 307 | +123.200% |
| 2026-10-16 | 7.3100 | 7.5000 | 7.3100 | 7.5000 | +24.172% | 3 | 307 | +86.000% |
| 2026-10-15 | 6.2900 | 6.2900 | 6.0400 | 6.0400 | +29.060% | 63 | 368 | +130.960% |
| 2026-10-13 | 4.7000 | 4.7200 | 4.6800 | 4.6800 | +1.518% | 55 | 369 | +198.077% |
| 2026-10-12 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -2.331% | 25 | 379 | +202.603% |
| 2026-10-06 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -16.901% | 1 | 379 | +195.551% |
| 2026-09-29 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -31.318% | 1 | 379 | +145.599% |
| 2026-09-14 | 8.3000 | 8.5800 | 8.2700 | 8.2700 | +8.246% | 126 | 220 | +68.682% |
| 2026-09-09 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -21.399% | 100 | 220 | +82.592% |
| 2026-08-25 | 9.4700 | 9.9500 | 9.4500 | 9.7200 | +1.461% | 44 | 231 | +43.519% |
| 2026-08-24 | 9.6300 | 9.6300 | 9.5300 | 9.5800 | +2.790% | 33 | 220 | +45.616% |
| 2026-08-12 | 9.3500 | 9.3500 | 9.2200 | 9.3200 | -7.631% | 4 | 219 | +49.678% |
| 2026-08-07 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -42.994% | 11 | 208 | +38.256% |
| 2026-07-29 | 16.9700 | 17.7000 | 16.9700 | 17.7000 | -1.117% | 4 | 211 | -21.186% |
| 2026-07-28 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +8.419% | 3 | 211 | -22.067% |
| 2026-07-23 | 16.5000 | 16.5400 | 16.4600 | 16.5100 | +6.999% | 10 | 215 | -15.506% |
| 2026-07-08 | 15.6700 | 16.6300 | 15.2000 | 15.4300 | +3.836% | 200 | 411 | -9.592% |
| 2026-07-07 | 15.2900 | 16.0800 | 14.8500 | 14.8600 | +5.916% | 27 | 400 | -6.124% |
| 2026-07-06 | 15.2000 | 15.2000 | 13.9400 | 14.0300 | -8.120% | 6 | 398 | -0.570% |
| 2026-07-02 | 14.0000 | 15.2700 | 14.0000 | 15.2700 | +7.535% | 10 | 398 | -8.644% |
| 2026-07-01 | 13.8400 | 14.3900 | 13.0500 | 14.2000 | -3.924% | 91 | 310 | -1.761% |
| 2026-06-29 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -10.749% | 1 | 309 | -5.616% |
| 2026-06-26 | 17.7500 | 17.7500 | 16.5600 | 16.5600 | +1.595% | 7 | 311 | -15.761% |
| 2026-06-25 | 16.9200 | 17.2700 | 16.0600 | 16.3000 | -7.175% | 45 | 358 | -14.417% |
| 2026-06-24 | 17.0900 | 17.8200 | 16.7200 | 17.5600 | -1.015% | 71 | 329 | -20.558% |
| 2026-06-23 | 16.9600 | 17.7400 | 16.9200 | 17.7400 | +23.109% | 11 | 324 | -21.364% |
| 2026-06-22 | 14.4200 | 14.4600 | 14.2500 | 14.4100 | -0.621% | 8 | 320 | -3.192% |
| 2026-06-18 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -0.821% | 2 | 320 | -3.793% |
| 2026-06-17 | 14.5500 | 14.6800 | 14.5500 | 14.6200 | -8.739% | 49 | 368 | -4.583% |
| 2026-06-12 | 15.5800 | 16.0300 | 15.5300 | 16.0200 | -3.610% | 6 | 369 | -12.921% |
| 2026-06-11 | 14.0700 | 17.0800 | 14.0700 | 16.6200 | +7.642% | 412 | 158 | -16.065% |
| 2026-06-05 | 15.4200 | 15.4400 | 15.4100 | 15.4400 | +14.796% | 6 | 158 | -9.650% |
| 2026-06-04 | 13.4900 | 13.5200 | 13.4500 | 13.4500 | -1.103% | 6 | 158 | +3.717% |
| 2026-06-03 | 13.4600 | 13.6000 | 13.3700 | 13.6000 | +5.019% | 10 | 165 | +2.574% |
| 2026-06-02 | 12.9000 | 13.0900 | 12.9000 | 12.9500 | -7.500% | 16 | 150 | +7.722% |
| 2026-05-27 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +4.478% | 1 | 149 | -0.357% |
| 2026-05-26 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -21.176% | 1 | 148 | +4.104% |
| 2026-05-07 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.579% | 4 | 148 | -17.941% |
| 2026-05-06 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -16.146% | 4 | 153 | -20.057% |
| 2026-04-30 | 20.6400 | 21.2400 | 20.6400 | 20.8100 | -1.608% | 4 | 149 | -32.965% |
| 2026-04-29 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +2.670% | 1 | 148 | -34.043% |
| 2026-04-24 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -10.435% | 1 | 147 | -32.282% |
| 2026-04-21 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -4.722% | 2 | 144 | -39.348% |
| 2026-04-15 | 24.7400 | 24.7400 | 24.1400 | 24.1400 | -6.252% | 21 | 144 | -42.212% |
| 2026-04-14 | 26.2400 | 26.2400 | 25.7500 | 25.7500 | -10.497% | 20 | 123 | -45.825% |
| 2026-04-10 | 28.3000 | 28.7700 | 28.3000 | 28.7700 | -24.784% | 30 | 103 | -51.512% |
| 2026-04-07 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +2.850% | 5 | 73 | -63.529% |
| 2026-04-06 | 36.8400 | 37.1900 | 36.8400 | 37.1900 | -5.369% | 8 | 73 | -62.490% |
| 2026-04-02 | 40.2900 | 40.2900 | 38.7500 | 39.3000 | 0.000% | 70 | 0 | -64.504% |