QQQ270331P00590000
QQQ Mar 31 2027 590.00 Put
optionOPRA
EODNov 5, 2026
19.39USD+89.541%(+9.16)13Vol546OI
QQQ270331P00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 17.1800 | 19.4900 | 17.1800 | 19.3900 | +89.541% | 13 | 542 | 0.000% |
| 2026-11-04 | 10.2100 | 10.2300 | 10.2100 | 10.2300 | -19.194% | 2 | 540 | +89.541% |
| 2026-11-03 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +8.020% | 2 | 538 | +53.160% |
| 2026-11-02 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -5.636% | 1 | 538 | +65.444% |
| 2026-10-30 | 11.6600 | 14.2100 | 11.6600 | 12.4200 | +35.442% | 49 | 527 | +56.119% |
| 2026-10-29 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +8.137% | 3 | 524 | +111.450% |
| 2026-10-28 | 8.4000 | 8.4800 | 8.4000 | 8.4800 | -8.817% | 2 | 526 | +128.656% |
| 2026-10-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.966% | 1 | 526 | +108.495% |
| 2026-10-26 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -11.141% | 1 | 527 | +96.057% |
| 2026-10-23 | 11.2000 | 11.2000 | 10.6900 | 11.1300 | +4.311% | 202 | 537 | +74.214% |
| 2026-10-22 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +18.556% | 25 | 562 | +81.724% |
| 2026-10-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -13.127% | 2 | 562 | +115.444% |
| 2026-10-16 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +48.212% | 10 | 562 | +87.162% |
| 2026-10-14 | 7.0000 | 7.0000 | 6.9900 | 6.9900 | +5.113% | 3 | 562 | +177.396% |
| 2026-10-13 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.189% | 1 | 563 | +191.579% |
| 2026-10-06 | 6.5300 | 6.7300 | 6.4800 | 6.7300 | -3.026% | 30 | 570 | +188.113% |
| 2026-10-05 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -5.062% | 25 | 545 | +179.395% |
| 2026-10-02 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -7.116% | 2 | 543 | +165.253% |
| 2026-10-01 | 7.9000 | 7.9500 | 7.8700 | 7.8700 | +2.341% | 74 | 616 | +146.379% |
| 2026-09-30 | 7.8000 | 7.8000 | 7.6900 | 7.6900 | -3.995% | 24 | 610 | +152.146% |
| 2026-09-28 | 8.1000 | 8.1000 | 8.0100 | 8.0100 | -6.860% | 2 | 611 | +142.072% |
| 2026-09-24 | 8.4000 | 8.6000 | 8.4000 | 8.6000 | +6.173% | 2 | 610 | +125.465% |
| 2026-09-23 | 8.3800 | 8.3800 | 8.1000 | 8.1000 | +6.719% | 5 | 613 | +139.383% |
| 2026-09-22 | 7.5600 | 7.5900 | 7.5600 | 7.5900 | -4.046% | 3 | 612 | +155.468% |
| 2026-09-21 | 8.0100 | 8.3100 | 7.9100 | 7.9100 | -14.946% | 76 | 537 | +145.133% |
| 2026-09-18 | 10.0000 | 10.0000 | 9.3000 | 9.3000 | -15.913% | 2 | 537 | +108.495% |
| 2026-09-14 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -0.807% | 1 | 537 | +75.316% |
| 2026-09-09 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +11.277% | 1 | 537 | +73.901% |
| 2026-09-04 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -2.718% | 1 | 537 | +93.513% |
| 2026-09-03 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | -14.167% | 3 | 535 | +88.252% |
| 2026-09-02 | 11.9500 | 12.0000 | 11.9500 | 12.0000 | +9.190% | 44 | 496 | +61.583% |
| 2026-08-31 | 11.6200 | 11.6200 | 10.9900 | 10.9900 | -17.740% | 49 | 532 | +76.433% |
| 2026-08-24 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +1.212% | 1 | 533 | +45.135% |
| 2026-08-21 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -6.250% | 1 | 532 | +46.894% |
| 2026-08-18 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | +13.640% | 2 | 534 | +37.713% |
| 2026-08-17 | 12.3800 | 12.4000 | 12.3800 | 12.3900 | +1.391% | 4 | 533 | +56.497% |
| 2026-08-13 | 11.9900 | 12.4200 | 11.9900 | 12.2200 | -11.449% | 5 | 534 | +58.674% |
| 2026-08-11 | 13.8100 | 13.8100 | 13.8000 | 13.8000 | -5.220% | 2 | 533 | +40.507% |
| 2026-08-05 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -6.004% | 1 | 534 | +33.173% |
| 2026-08-04 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | -12.535% | 1 | 533 | +25.178% |
| 2026-08-03 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -26.208% | 1 | 534 | +9.486% |
| 2026-07-29 | 23.9300 | 24.1500 | 23.9300 | 24.0000 | +7.817% | 326 | 324 | -19.208% |
| 2026-07-24 | 22.2300 | 22.2600 | 22.2300 | 22.2600 | +12.823% | 2 | 325 | -12.893% |
| 2026-07-22 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | +1.806% | 1 | 325 | -1.723% |
| 2026-07-16 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | +2.757% | 1 | 324 | +0.052% |
| 2026-07-09 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | -7.367% | 20 | 324 | +2.810% |
| 2026-07-08 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | +8.761% | 4 | 322 | -4.764% |
| 2026-07-06 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | -14.089% | 1 | 322 | +3.579% |
| 2026-06-26 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | -2.593% | 1 | 323 | -11.014% |
| 2026-06-24 | 22.4200 | 22.4200 | 22.3700 | 22.3700 | 0.000% | 10 | 323 | -13.321% |
| 2026-06-23 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | +16.510% | 1 | 322 | -13.321% |
| 2026-06-18 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +10.983% | 30 | 322 | +0.990% |
| 2026-06-15 | 17.7300 | 17.7300 | 17.3000 | 17.3000 | -19.234% | 30 | 330 | +12.081% |
| 2026-06-12 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | -18.057% | 15 | 315 | -9.477% |
| 2026-06-10 | 25.9700 | 26.1400 | 24.9400 | 26.1400 | +4.351% | 52 | 286 | -25.822% |
| 2026-06-09 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +47.353% | 200 | 358 | -22.595% |
| 2026-05-29 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -23.389% | 2 | 358 | +14.059% |
| 2026-05-18 | 21.4500 | 22.2000 | 21.4500 | 22.1900 | +2.731% | 5 | 356 | -12.618% |
| 2026-05-15 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +5.830% | 200 | 356 | -10.231% |
| 2026-05-14 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | -4.760% | 4 | 356 | -4.998% |
| 2026-05-13 | 21.3500 | 21.4300 | 21.3500 | 21.4300 | -1.607% | 79 | 280 | -9.519% |
| 2026-05-12 | 21.5100 | 22.6800 | 21.5100 | 21.7800 | +2.206% | 9 | 280 | -10.973% |
| 2026-05-08 | 21.3100 | 21.3300 | 21.3100 | 21.3100 | -16.823% | 4 | 280 | -9.010% |
| 2026-05-04 | 25.6200 | 25.6200 | 25.6200 | 25.6200 | -5.216% | 1 | 278 | -24.317% |
| 2026-04-30 | 27.0300 | 27.0300 | 27.0300 | 27.0300 | -4.454% | 1 | 278 | -28.265% |
| 2026-04-29 | 28.0900 | 28.2900 | 28.0900 | 28.2900 | -3.216% | 2 | 278 | -31.460% |
| 2026-04-28 | 29.7800 | 29.8600 | 29.2300 | 29.2300 | +5.867% | 542 | 277 | -33.664% |
| 2026-04-27 | 27.6100 | 27.6100 | 27.6100 | 27.6100 | -9.327% | 1 | 7 | -29.772% |
| 2026-04-21 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -0.197% | 1 | 6 | -36.322% |
| 2026-04-17 | 30.5100 | 30.5100 | 30.5100 | 30.5100 | -9.223% | 3 | 6 | -36.447% |
| 2026-04-15 | 33.5100 | 33.6100 | 33.5100 | 33.6100 | -4.436% | 2 | 6 | -42.309% |
| 2026-04-14 | 35.1700 | 35.1700 | 35.1700 | 35.1700 | -29.321% | 3 | 5 | -44.868% |
| 2026-04-07 | 49.7600 | 49.7600 | 49.7600 | 49.7600 | -0.321% | 1 | 2 | -61.033% |
| 2026-04-06 | 49.9200 | 49.9200 | 49.9200 | 49.9200 | 0.000% | 1 | 1 | -61.158% |