QQQ270331P00560000
QQQ Mar 31 2027 560.00 Put
optionOPRA
EODNov 5, 2026
15.60USD+115.470%(+8.36)47Vol490OI
QQQ270331P00560000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.3400 | 15.8200 | 11.3400 | 15.6000 | +115.470% | 47 | 483 | 0.000% |
| 2026-11-04 | 7.1400 | 7.7500 | 7.1400 | 7.2400 | -23.061% | 37 | 472 | +115.470% |
| 2026-11-03 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +23.329% | 1 | 472 | +65.781% |
| 2026-11-02 | 8.1100 | 8.1100 | 7.5600 | 7.6300 | -14.749% | 44 | 487 | +104.456% |
| 2026-10-30 | 8.6900 | 10.3300 | 8.6900 | 8.9500 | +45.528% | 31 | 460 | +74.302% |
| 2026-10-28 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -24.725% | 5 | 457 | +153.659% |
| 2026-10-23 | 8.1000 | 8.1700 | 7.7200 | 8.1700 | -0.970% | 27 | 436 | +90.942% |
| 2026-10-22 | 7.1100 | 8.2500 | 7.1100 | 8.2500 | +33.065% | 81 | 459 | +89.091% |
| 2026-10-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -18.954% | 1 | 460 | +151.613% |
| 2026-10-16 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +17.152% | 1 | 459 | +103.922% |
| 2026-10-15 | 6.5000 | 6.6200 | 6.4800 | 6.5300 | +15.168% | 130 | 589 | +138.897% |
| 2026-10-14 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +15.714% | 1 | 589 | +175.132% |
| 2026-10-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -4.110% | 1 | 589 | +218.367% |
| 2026-10-05 | 5.2100 | 5.2100 | 5.1100 | 5.1100 | -6.581% | 5 | 585 | +205.284% |
| 2026-10-02 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -6.973% | 1 | 586 | +185.192% |
| 2026-09-30 | 5.7800 | 5.8800 | 5.6800 | 5.8800 | -2.970% | 8 | 593 | +165.306% |
| 2026-09-23 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -18.548% | 3 | 596 | +157.426% |
| 2026-09-18 | 7.3900 | 7.4400 | 7.3900 | 7.4400 | -8.148% | 17 | 597 | +109.677% |
| 2026-09-16 | 8.2200 | 8.2200 | 8.1000 | 8.1000 | -6.682% | 18 | 595 | +92.593% |
| 2026-09-14 | 8.7700 | 9.0100 | 8.5000 | 8.6800 | +6.373% | 127 | 457 | +79.724% |
| 2026-09-09 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +8.367% | 3 | 457 | +91.176% |
| 2026-09-04 | 7.4200 | 7.5500 | 7.4200 | 7.5300 | +0.534% | 54 | 499 | +107.171% |
| 2026-09-03 | 8.1300 | 8.1300 | 7.4800 | 7.4900 | -11.675% | 95 | 463 | +108.278% |
| 2026-09-02 | 8.8800 | 8.8800 | 8.4800 | 8.4800 | -4.397% | 105 | 433 | +83.962% |
| 2026-09-01 | 8.3800 | 8.9500 | 8.3500 | 8.8700 | +4.353% | 71 | 444 | +75.874% |
| 2026-08-31 | 8.4900 | 8.5600 | 8.4500 | 8.5000 | 0.000% | 51 | 442 | +83.529% |
| 2026-08-28 | 8.4500 | 8.7700 | 8.4500 | 8.5000 | -3.955% | 26 | 433 | +83.529% |
| 2026-08-27 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -14.822% | 1 | 434 | +76.271% |
| 2026-08-19 | 10.4600 | 10.5400 | 10.3900 | 10.3900 | +10.532% | 27 | 447 | +50.144% |
| 2026-08-17 | 9.1200 | 9.4000 | 9.1200 | 9.4000 | -1.981% | 25 | 425 | +65.957% |
| 2026-08-14 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -5.237% | 1 | 425 | +62.669% |
| 2026-08-12 | 10.0200 | 10.1200 | 9.9500 | 10.1200 | -1.556% | 15 | 428 | +54.150% |
| 2026-08-10 | 10.2500 | 10.2800 | 10.2500 | 10.2800 | -4.815% | 15 | 427 | +51.751% |
| 2026-08-07 | 10.7000 | 10.8000 | 10.7000 | 10.8000 | -8.938% | 2 | 426 | +44.444% |
| 2026-08-06 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +6.272% | 10 | 416 | +31.535% |
| 2026-08-04 | 11.9200 | 12.0400 | 11.1600 | 11.1600 | -14.351% | 15 | 417 | +39.785% |
| 2026-08-03 | 13.0500 | 13.0500 | 12.8400 | 13.0300 | -21.506% | 14 | 417 | +19.724% |
| 2026-07-30 | 16.8200 | 16.8200 | 16.1400 | 16.6000 | -9.041% | 16 | 419 | -6.024% |
| 2026-07-29 | 17.4800 | 18.4900 | 16.8500 | 18.2500 | +4.405% | 24 | 424 | -14.521% |
| 2026-07-28 | 17.4400 | 17.6100 | 17.4000 | 17.4800 | +15.992% | 7 | 418 | -10.755% |
| 2026-07-22 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | +1.073% | 2 | 418 | +3.517% |
| 2026-07-21 | 15.0500 | 15.0500 | 14.9100 | 14.9100 | -9.141% | 2 | 417 | +4.628% |
| 2026-07-17 | 17.7000 | 17.7000 | 16.4100 | 16.4100 | +12.244% | 3 | 418 | -4.936% |
| 2026-07-14 | 14.6800 | 14.6800 | 14.6200 | 14.6200 | -9.249% | 2 | 416 | +6.703% |
| 2026-07-08 | 16.8200 | 16.8200 | 16.1100 | 16.1100 | +5.709% | 102 | 477 | -3.166% |
| 2026-07-07 | 16.9400 | 16.9400 | 15.2400 | 15.2400 | +1.940% | 4 | 476 | +2.362% |
| 2026-07-06 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +1.770% | 4 | 476 | +4.348% |
| 2026-07-01 | 14.1800 | 15.2800 | 13.3600 | 14.6900 | -2.132% | 297 | 473 | +6.195% |
| 2026-06-29 | 15.0400 | 15.0400 | 15.0100 | 15.0100 | -10.012% | 4 | 473 | +3.931% |
| 2026-06-25 | 17.3200 | 17.4500 | 16.6400 | 16.6800 | -2.055% | 6 | 476 | -6.475% |
| 2026-06-24 | 16.9900 | 17.0300 | 16.9900 | 17.0300 | +14.219% | 2 | 477 | -8.397% |
| 2026-06-22 | 14.9200 | 14.9200 | 14.8800 | 14.9100 | +0.336% | 6 | 477 | +4.628% |
| 2026-06-18 | 15.0600 | 15.2000 | 14.8600 | 14.8600 | +1.433% | 6 | 477 | +4.980% |
| 2026-06-16 | 14.6600 | 15.7400 | 14.6500 | 14.6500 | +6.934% | 12 | 465 | +6.485% |
| 2026-06-15 | 13.6500 | 13.7000 | 13.6500 | 13.7000 | -17.271% | 2 | 463 | +13.869% |
| 2026-06-11 | 18.8000 | 18.8000 | 16.5600 | 16.5600 | -13.071% | 113 | 351 | -5.797% |
| 2026-06-10 | 18.5800 | 19.0500 | 18.4900 | 19.0500 | +9.483% | 4 | 351 | -18.110% |
| 2026-06-09 | 16.8700 | 17.7600 | 16.8700 | 17.4000 | +7.540% | 22 | 373 | -10.345% |
| 2026-06-08 | 16.3400 | 16.3400 | 16.1800 | 16.1800 | -5.656% | 3 | 370 | -3.585% |
| 2026-06-05 | 15.7100 | 17.1500 | 15.5800 | 17.1500 | +22.325% | 4 | 369 | -9.038% |
| 2026-06-03 | 14.0300 | 14.0300 | 14.0200 | 14.0200 | +4.006% | 5 | 375 | +11.270% |
| 2026-06-02 | 13.3100 | 13.4800 | 13.3100 | 13.4800 | +0.898% | 198 | 181 | +15.727% |
| 2026-06-01 | 12.7900 | 13.3700 | 12.7900 | 13.3600 | -0.447% | 3 | 179 | +16.766% |
| 2026-05-29 | 13.9000 | 13.9000 | 13.4100 | 13.4200 | -2.754% | 9 | 174 | +16.244% |
| 2026-05-28 | 13.8100 | 13.8100 | 13.8000 | 13.8000 | -3.631% | 3 | 171 | +13.043% |
| 2026-05-27 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +0.916% | 1 | 170 | +8.939% |
| 2026-05-26 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | -3.469% | 1 | 170 | +9.937% |
| 2026-05-22 | 15.0000 | 15.0000 | 14.7000 | 14.7000 | -7.721% | 2 | 168 | +6.122% |
| 2026-05-20 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | -1.240% | 1 | 167 | -2.072% |
| 2026-05-14 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | -2.124% | 1 | 167 | -3.286% |
| 2026-05-13 | 16.5300 | 16.5300 | 16.4800 | 16.4800 | -5.233% | 2 | 169 | -5.340% |
| 2026-05-12 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +6.037% | 1 | 169 | -10.293% |
| 2026-05-11 | 16.4800 | 16.4800 | 16.4000 | 16.4000 | +0.122% | 3 | 169 | -4.878% |
| 2026-05-08 | 16.9200 | 16.9200 | 16.3800 | 16.3800 | -10.099% | 76 | 168 | -4.762% |
| 2026-05-07 | 17.6800 | 18.2200 | 17.6800 | 18.2200 | -5.400% | 2 | 132 | -14.380% |
| 2026-05-05 | 18.9500 | 19.2600 | 18.9500 | 19.2600 | -2.333% | 3 | 131 | -19.003% |
| 2026-05-04 | 19.7200 | 20.1600 | 19.7200 | 19.7200 | -9.954% | 8 | 130 | -20.892% |
| 2026-04-30 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -0.590% | 1 | 130 | -28.767% |
| 2026-04-29 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | -2.176% | 3 | 131 | -29.187% |
| 2026-04-28 | 22.9500 | 22.9500 | 22.5200 | 22.5200 | +5.629% | 14 | 139 | -30.728% |
| 2026-04-27 | 21.7500 | 22.1000 | 21.3200 | 21.3200 | -7.425% | 15 | 135 | -26.829% |
| 2026-04-22 | 23.0700 | 23.0700 | 23.0300 | 23.0300 | -2.786% | 2 | 137 | -32.262% |
| 2026-04-21 | 23.3200 | 23.6900 | 23.3200 | 23.6900 | -6.916% | 11 | 136 | -34.149% |
| 2026-04-16 | 25.5000 | 25.5000 | 25.3200 | 25.4500 | -1.357% | 92 | 136 | -38.703% |
| 2026-04-15 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -3.551% | 1 | 44 | -39.535% |
| 2026-04-14 | 27.0300 | 27.0300 | 26.4400 | 26.7500 | -12.036% | 24 | 43 | -41.682% |
| 2026-04-10 | 30.4400 | 30.4400 | 30.2700 | 30.4100 | -23.956% | 22 | 21 | -48.701% |
| 2026-04-07 | 39.9900 | 39.9900 | 39.9900 | 39.9900 | 0.000% | 1 | 1 | -60.990% |