QQQ270331P00570000
QQQ Mar 31 2027 570.00 Put
optionOPRA
EODNov 5, 2026
17.42USD+118.296%(+9.44)8Vol86OI
QQQ270331P00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.6600 | 17.4200 | 12.6600 | 17.4200 | +118.296% | 8 | 94 | 0.000% |
| 2026-11-04 | 8.4700 | 8.8400 | 7.9800 | 7.9800 | -21.534% | 8 | 102 | +118.296% |
| 2026-11-03 | 10.1600 | 10.3200 | 10.1600 | 10.1700 | +12.875% | 84 | 138 | +71.288% |
| 2026-11-02 | 8.9200 | 9.0800 | 8.4400 | 9.0100 | -13.697% | 168 | 133 | +93.341% |
| 2026-10-30 | 9.5000 | 10.4600 | 8.8500 | 10.4400 | +46.835% | 74 | 110 | +66.858% |
| 2026-10-29 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -4.692% | 6 | 104 | +145.007% |
| 2026-10-27 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -2.228% | 14 | 90 | +133.512% |
| 2026-10-26 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -16.429% | 5 | 85 | +128.309% |
| 2026-10-23 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -1.828% | 5 | 81 | +90.800% |
| 2026-10-22 | 8.7900 | 9.3000 | 8.4500 | 9.3000 | +41.985% | 50 | 113 | +87.312% |
| 2026-10-21 | 6.5000 | 6.6600 | 6.4500 | 6.5500 | -8.647% | 49 | 75 | +165.954% |
| 2026-10-20 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -14.541% | 3 | 72 | +142.957% |
| 2026-10-16 | 6.4400 | 8.4100 | 6.3200 | 8.3900 | +16.205% | 57 | 109 | +107.628% |
| 2026-10-15 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +8.246% | 1 | 109 | +141.274% |
| 2026-10-14 | 6.2200 | 6.7100 | 6.2100 | 6.6700 | +24.440% | 58 | 80 | +161.169% |
| 2026-10-12 | 5.5500 | 5.5800 | 5.3600 | 5.3600 | -1.107% | 36 | 80 | +225.000% |
| 2026-10-09 | 5.3600 | 5.5600 | 5.3600 | 5.4200 | +0.370% | 38 | 79 | +221.402% |
| 2026-10-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.923% | 5 | 79 | +222.593% |
| 2026-10-05 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -8.599% | 1 | 80 | +203.484% |
| 2026-09-30 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -8.053% | 16 | 80 | +177.389% |
| 2026-09-29 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +1.335% | 16 | 64 | +155.051% |
| 2026-09-25 | 6.7100 | 6.7400 | 6.7100 | 6.7400 | +2.901% | 19 | 71 | +158.457% |
| 2026-09-23 | 6.6700 | 6.6700 | 6.5400 | 6.5500 | -12.081% | 19 | 61 | +165.954% |
| 2026-09-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -20.321% | 1 | 61 | +133.826% |
| 2026-09-14 | 9.7000 | 9.7000 | 9.3500 | 9.3500 | +3.774% | 63 | 70 | +86.310% |
| 2026-09-11 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -3.533% | 2 | 68 | +93.341% |
| 2026-09-10 | 9.4800 | 9.5500 | 9.3400 | 9.3400 | +2.977% | 62 | 60 | +86.510% |
| 2026-09-09 | 9.0600 | 9.2100 | 8.8500 | 9.0700 | +8.753% | 61 | 64 | +92.062% |
| 2026-09-08 | 8.6100 | 8.6400 | 8.3400 | 8.3400 | +2.081% | 52 | 52 | +108.873% |
| 2026-09-04 | 8.1000 | 8.2000 | 8.1000 | 8.1700 | -7.995% | 17 | 41 | +113.219% |
| 2026-08-31 | 9.3700 | 9.3900 | 8.8800 | 8.8800 | -6.526% | 15 | 47 | +96.171% |
| 2026-08-27 | 9.7300 | 9.7300 | 9.4100 | 9.5000 | -14.798% | 15 | 39 | +83.368% |
| 2026-08-21 | 11.2600 | 11.2600 | 11.1500 | 11.1500 | -21.754% | 2 | 38 | +56.233% |
| 2026-08-03 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -25.549% | 2 | 38 | +22.246% |
| 2026-07-29 | 19.1300 | 19.1400 | 19.1300 | 19.1400 | +21.601% | 2 | 38 | -8.986% |
| 2026-07-13 | 16.2800 | 16.2800 | 15.6300 | 15.7400 | +3.349% | 8 | 41 | +10.673% |
| 2026-07-10 | 15.2800 | 15.3200 | 15.2300 | 15.2300 | -17.676% | 8 | 39 | +14.380% |
| 2026-07-08 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +9.792% | 1 | 41 | -5.838% |
| 2026-07-02 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +10.855% | 3 | 38 | +3.383% |
| 2026-07-01 | 15.5000 | 15.5000 | 15.1300 | 15.2000 | -17.882% | 9 | 44 | +14.605% |
| 2026-06-25 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | +0.271% | 1 | 43 | -5.889% |
| 2026-06-24 | 18.3900 | 18.5200 | 18.3900 | 18.4600 | -9.154% | 36 | 28 | -5.634% |
| 2026-06-11 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | +10.917% | 1 | 29 | -14.272% |
| 2026-06-09 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +2.921% | 3 | 29 | -4.913% |
| 2026-06-08 | 17.9900 | 18.1600 | 17.8000 | 17.8000 | +19.143% | 8 | 27 | -2.135% |
| 2026-06-04 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +2.751% | 5 | 27 | +16.600% |
| 2026-06-02 | 14.4000 | 14.5600 | 14.4000 | 14.5400 | +1.183% | 10 | 31 | +19.807% |
| 2026-06-01 | 14.5700 | 14.5700 | 14.3600 | 14.3700 | -2.774% | 12 | 22 | +21.225% |
| 2026-05-29 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -0.068% | 1 | 22 | +17.862% |
| 2026-05-28 | 15.1900 | 15.6800 | 14.7900 | 14.7900 | -5.192% | 10 | 30 | +17.782% |
| 2026-05-27 | 15.6700 | 16.0200 | 15.5800 | 15.6000 | +0.906% | 16 | 22 | +11.667% |
| 2026-05-26 | 15.4900 | 15.4900 | 15.4500 | 15.4600 | -15.055% | 6 | 19 | +12.678% |
| 2026-05-19 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -4.059% | 2 | 17 | -4.286% |
| 2026-05-15 | 18.9500 | 19.0500 | 18.7700 | 18.9700 | +7.418% | 6 | 21 | -8.171% |
| 2026-05-14 | 17.5400 | 17.7000 | 17.5400 | 17.6600 | -1.341% | 7 | 21 | -1.359% |
| 2026-05-13 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -5.140% | 2 | 16 | -2.682% |
| 2026-05-12 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +5.833% | 1 | 16 | -7.684% |
| 2026-05-11 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -0.889% | 4 | 16 | -2.299% |
| 2026-05-08 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -13.717% | 1 | 21 | -3.168% |
| 2026-05-05 | 20.8400 | 20.8500 | 20.8400 | 20.8500 | -4.751% | 2 | 24 | -16.451% |
| 2026-05-04 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +2.818% | 4 | 24 | -20.420% |
| 2026-05-01 | 21.0100 | 21.3400 | 21.0100 | 21.2900 | -6.827% | 16 | 24 | -18.178% |
| 2026-04-30 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -8.196% | 1 | 24 | -23.764% |
| 2026-04-28 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | +5.466% | 1 | 24 | -30.012% |
| 2026-04-24 | 23.8200 | 23.8200 | 23.6000 | 23.6000 | -6.386% | 11 | 23 | -26.186% |
| 2026-04-22 | 25.2100 | 25.2100 | 25.2100 | 25.2100 | -1.446% | 1 | 13 | -30.900% |
| 2026-04-21 | 25.5800 | 25.5800 | 25.5800 | 25.5800 | +2.731% | 1 | 12 | -31.900% |
| 2026-04-17 | 25.8400 | 25.8400 | 24.9000 | 24.9000 | -7.607% | 23 | 12 | -30.040% |
| 2026-04-16 | 27.4400 | 27.4400 | 26.9500 | 26.9500 | -9.503% | 2 | 5 | -35.362% |
| 2026-04-14 | 29.7800 | 29.7800 | 29.7800 | 29.7800 | -14.793% | 1 | 3 | -41.504% |
| 2026-04-08 | 34.9600 | 34.9600 | 34.9500 | 34.9500 | 0.000% | 2 | 2 | -50.157% |