QQQ270331P00600000
QQQ Mar 31 2027 600.00 Put
optionOPRA
EODNov 5, 2026
24.11USD+109.288%(+12.59)429Vol2,009OI
QQQ270331P00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.1900 | 25.0000 | 13.1900 | 24.1100 | +109.288% | 429 | 2,090 | 0.000% |
| 2026-11-04 | 12.9800 | 12.9800 | 10.6500 | 11.5200 | -19.553% | 379 | 2,093 | +109.288% |
| 2026-11-03 | 14.3600 | 14.7300 | 14.0500 | 14.3200 | -5.789% | 74 | 2,135 | +68.366% |
| 2026-11-02 | 12.5900 | 15.2100 | 11.4900 | 15.2000 | +12.343% | 150 | 2,087 | +58.618% |
| 2026-10-30 | 12.5100 | 15.9100 | 12.0400 | 13.5300 | +39.054% | 139 | 2,097 | +78.197% |
| 2026-10-29 | 9.8900 | 10.3800 | 9.4500 | 9.7300 | +7.752% | 225 | 2,159 | +147.790% |
| 2026-10-28 | 9.2800 | 9.3500 | 9.0000 | 9.0300 | -3.422% | 16 | 2,183 | +166.999% |
| 2026-10-27 | 10.0800 | 10.2300 | 9.2400 | 9.3500 | -12.617% | 201 | 2,165 | +157.861% |
| 2026-10-26 | 10.9100 | 10.9100 | 10.2000 | 10.7000 | -13.570% | 72 | 2,098 | +125.327% |
| 2026-10-23 | 12.7900 | 12.7900 | 11.6500 | 12.3800 | +2.483% | 225 | 1,999 | +94.750% |
| 2026-10-22 | 10.8000 | 12.7500 | 10.8000 | 12.0800 | +32.747% | 165 | 1,927 | +99.586% |
| 2026-10-21 | 9.0200 | 9.1500 | 8.9400 | 9.1000 | -8.174% | 81 | 1,922 | +164.945% |
| 2026-10-20 | 10.7300 | 10.7300 | 9.5600 | 9.9100 | +3.229% | 83 | 1,912 | +143.290% |
| 2026-10-19 | 9.7100 | 9.9700 | 9.3500 | 9.6000 | -16.811% | 147 | 1,951 | +151.146% |
| 2026-10-16 | 8.5500 | 11.9000 | 8.5500 | 11.5400 | +26.120% | 114 | 1,876 | +108.925% |
| 2026-10-15 | 10.0000 | 10.1800 | 9.1400 | 9.1500 | +5.293% | 191 | 1,801 | +163.497% |
| 2026-10-14 | 7.6000 | 9.0000 | 7.6000 | 8.6900 | +18.071% | 125 | 1,713 | +177.445% |
| 2026-10-13 | 7.3800 | 7.4300 | 7.3400 | 7.3600 | +1.377% | 21 | 1,713 | +227.582% |
| 2026-10-12 | 7.5000 | 7.5600 | 7.2600 | 7.2600 | -0.548% | 55 | 1,703 | +232.094% |
| 2026-10-09 | 7.4500 | 7.4900 | 7.2900 | 7.3000 | -10.319% | 41 | 1,702 | +230.274% |
| 2026-10-08 | 7.3500 | 8.1400 | 7.0600 | 8.1400 | +10.748% | 63 | 1,685 | +196.192% |
| 2026-10-07 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +5.452% | 20 | 1,667 | +228.027% |
| 2026-10-06 | 7.2000 | 7.2300 | 6.9700 | 6.9700 | -6.943% | 112 | 1,645 | +245.911% |
| 2026-10-05 | 7.6500 | 7.6500 | 7.4900 | 7.4900 | -6.375% | 18 | 1,644 | +221.896% |
| 2026-10-02 | 8.1000 | 8.4000 | 8.0000 | 8.0000 | -6.977% | 30 | 1,642 | +201.375% |
| 2026-10-01 | 8.7000 | 9.2500 | 8.6000 | 8.6000 | -1.489% | 109 | 1,628 | +180.349% |
| 2026-09-30 | 8.5000 | 8.7500 | 8.5000 | 8.7300 | -3.536% | 14 | 1,626 | +176.174% |
| 2026-09-29 | 8.6400 | 9.0500 | 8.6400 | 9.0500 | +1.685% | 55 | 1,591 | +166.409% |
| 2026-09-28 | 8.9900 | 8.9900 | 8.9000 | 8.9000 | +3.609% | 8 | 1,595 | +170.899% |
| 2026-09-25 | 9.0600 | 9.0600 | 8.5900 | 8.5900 | -4.343% | 16 | 1,593 | +180.675% |
| 2026-09-24 | 9.4900 | 9.4900 | 8.9800 | 8.9800 | +6.778% | 4 | 1,593 | +168.486% |
| 2026-09-23 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | +1.939% | 29 | 1,622 | +186.683% |
| 2026-09-22 | 8.3400 | 8.4600 | 8.2200 | 8.2500 | -2.712% | 17 | 1,621 | +192.242% |
| 2026-09-21 | 8.9900 | 9.1800 | 8.4800 | 8.4800 | -17.829% | 87 | 1,576 | +184.316% |
| 2026-09-18 | 10.8300 | 10.9900 | 10.3200 | 10.3200 | -6.182% | 30 | 1,552 | +133.624% |
| 2026-09-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -15.385% | 1 | 1,552 | +119.182% |
| 2026-09-16 | 12.2600 | 13.0000 | 12.1200 | 13.0000 | +1.167% | 6 | 1,557 | +85.462% |
| 2026-09-15 | 13.0000 | 13.0000 | 12.8500 | 12.8500 | +5.242% | 5 | 1,556 | +87.626% |
| 2026-09-14 | 11.9800 | 12.2100 | 11.9800 | 12.2100 | +3.562% | 7 | 1,549 | +97.461% |
| 2026-09-11 | 12.1100 | 12.1100 | 11.7900 | 11.7900 | -8.958% | 5 | 1,546 | +104.495% |
| 2026-09-10 | 13.2100 | 13.2100 | 12.9500 | 12.9500 | +7.113% | 23 | 1,526 | +86.178% |
| 2026-09-09 | 12.0800 | 12.0900 | 12.0800 | 12.0900 | +4.585% | 4 | 1,522 | +99.421% |
| 2026-09-08 | 11.2000 | 11.5600 | 11.2000 | 11.5600 | +1.761% | 2 | 1,522 | +108.564% |
| 2026-09-04 | 11.1300 | 11.3600 | 11.1300 | 11.3600 | -0.263% | 2 | 1,522 | +112.236% |
| 2026-09-03 | 12.0300 | 12.0300 | 11.3800 | 11.3900 | -15.630% | 18 | 1,506 | +111.677% |
| 2026-09-02 | 13.5700 | 13.5700 | 13.5000 | 13.5000 | +1.504% | 10 | 1,504 | +78.593% |
| 2026-09-01 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +7.518% | 1 | 1,503 | +81.278% |
| 2026-08-31 | 12.9100 | 12.9100 | 12.2500 | 12.3700 | -2.598% | 6 | 1,500 | +94.907% |
| 2026-08-28 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.751% | 104 | 1,496 | +89.843% |
| 2026-08-27 | 13.4200 | 13.4200 | 12.3600 | 12.3600 | -16.880% | 29 | 1,487 | +95.065% |
| 2026-08-25 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | -5.226% | 1 | 1,486 | +62.139% |
| 2026-08-24 | 15.5300 | 15.6900 | 15.2600 | 15.6900 | +6.880% | 13 | 1,476 | +53.665% |
| 2026-08-21 | 15.1800 | 15.6800 | 14.4100 | 14.6800 | -7.089% | 84 | 1,419 | +64.237% |
| 2026-08-20 | 15.6900 | 15.8000 | 15.1000 | 15.8000 | +4.636% | 53 | 1,422 | +52.595% |
| 2026-08-19 | 15.3000 | 15.3000 | 14.9000 | 15.1000 | -1.884% | 3 | 1,421 | +59.669% |
| 2026-08-18 | 15.6400 | 15.6400 | 15.3900 | 15.3900 | +12.996% | 3 | 1,422 | +56.660% |
| 2026-08-17 | 13.2600 | 13.7600 | 13.2600 | 13.6200 | +0.368% | 8 | 1,419 | +77.019% |
| 2026-08-14 | 13.4200 | 14.0000 | 13.4200 | 13.5700 | +0.148% | 263 | 1,216 | +77.671% |
| 2026-08-13 | 13.6000 | 13.6100 | 13.5000 | 13.5500 | -12.070% | 26 | 1,204 | +77.934% |
| 2026-08-11 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | +2.733% | 1 | 1,205 | +56.457% |
| 2026-08-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.398% | 1 | 1,204 | +60.733% |
| 2026-08-07 | 15.6000 | 15.9100 | 15.0000 | 15.0600 | -9.003% | 36 | 1,210 | +60.093% |
| 2026-08-06 | 16.7500 | 16.7500 | 16.5500 | 16.5500 | +0.303% | 101 | 1,164 | +45.680% |
| 2026-08-05 | 16.9000 | 16.9000 | 16.3000 | 16.5000 | -0.362% | 5 | 1,162 | +46.121% |
| 2026-08-04 | 17.2600 | 17.2600 | 16.5600 | 16.5600 | -13.389% | 4 | 1,161 | +45.592% |
| 2026-08-03 | 20.0600 | 20.0600 | 19.1200 | 19.1200 | -11.235% | 69 | 1,131 | +26.098% |
| 2026-07-31 | 21.8700 | 21.8700 | 21.5000 | 21.5400 | -9.761% | 30 | 1,130 | +11.931% |
| 2026-07-30 | 25.3600 | 25.3600 | 23.3600 | 23.8700 | -17.690% | 88 | 1,165 | +1.005% |
| 2026-07-29 | 25.4500 | 29.0000 | 25.4500 | 29.0000 | +16.559% | 7 | 1,164 | -16.862% |
| 2026-07-28 | 26.3300 | 26.3300 | 24.8800 | 24.8800 | +0.729% | 5 | 1,164 | -3.095% |
| 2026-07-27 | 23.7500 | 25.5000 | 23.7500 | 24.7000 | -3.099% | 14 | 1,176 | -2.389% |
| 2026-07-24 | 25.2300 | 25.4900 | 24.0900 | 25.4900 | +4.041% | 15 | 1,182 | -5.414% |
| 2026-07-23 | 23.2000 | 24.5100 | 23.2000 | 24.5000 | +9.131% | 24 | 1,163 | -1.592% |
| 2026-07-20 | 22.5000 | 22.8000 | 22.4500 | 22.4500 | -7.384% | 8 | 1,161 | +7.394% |
| 2026-07-17 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | +9.832% | 1 | 1,161 | -0.536% |
| 2026-07-16 | 20.7600 | 22.0700 | 20.7600 | 22.0700 | +6.721% | 12 | 1,159 | +9.243% |
| 2026-07-15 | 20.8800 | 20.8800 | 20.6800 | 20.6800 | -4.963% | 2 | 1,157 | +16.586% |
| 2026-07-13 | 21.0000 | 21.7600 | 21.0000 | 21.7600 | +7.087% | 89 | 1,128 | +10.800% |
| 2026-07-09 | 20.2500 | 20.3200 | 20.2500 | 20.3200 | -16.993% | 25 | 1,113 | +18.652% |
| 2026-07-08 | 24.4800 | 24.4800 | 24.4800 | 24.4800 | +8.703% | 1 | 1,113 | -1.511% |
| 2026-07-07 | 22.4100 | 22.5200 | 22.0600 | 22.5200 | +8.792% | 9 | 1,110 | +7.060% |
| 2026-07-06 | 20.7600 | 20.7600 | 20.3200 | 20.7000 | -12.176% | 11 | 1,102 | +16.473% |
| 2026-07-02 | 20.8100 | 23.5700 | 20.8100 | 23.5700 | +13.372% | 3 | 1,105 | +2.291% |
| 2026-07-01 | 19.7000 | 20.7900 | 19.7000 | 20.7900 | +5.266% | 10 | 1,097 | +15.969% |
| 2026-06-30 | 19.8800 | 19.8800 | 19.7500 | 19.7500 | -6.398% | 2 | 1,095 | +22.076% |
| 2026-06-29 | 21.9900 | 21.9900 | 21.1000 | 21.1000 | -10.745% | 33 | 1,085 | +14.265% |
| 2026-06-26 | 23.6400 | 23.6400 | 23.6400 | 23.6400 | -3.392% | 1 | 1,085 | +1.988% |
| 2026-06-25 | 22.7100 | 24.4700 | 22.7100 | 24.4700 | -6.353% | 2 | 1,085 | -1.471% |
| 2026-06-24 | 24.8900 | 26.1300 | 23.3600 | 26.1300 | +8.830% | 10 | 1,087 | -7.731% |
| 2026-06-23 | 24.8000 | 25.3000 | 23.8400 | 24.0100 | +16.271% | 9 | 1,092 | +0.416% |
| 2026-06-22 | 20.8300 | 20.8300 | 20.6500 | 20.6500 | -2.594% | 6 | 1,091 | +16.755% |
| 2026-06-18 | 20.7200 | 21.2000 | 20.7200 | 21.2000 | +1.581% | 18 | 1,092 | +13.726% |
| 2026-06-17 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | +1.805% | 1 | 1,092 | +15.525% |
| 2026-06-16 | 19.5000 | 20.5000 | 19.5000 | 20.5000 | +9.333% | 2 | 1,091 | +17.610% |
| 2026-06-15 | 18.7000 | 18.7500 | 18.5800 | 18.7500 | -19.390% | 8 | 1,090 | +28.587% |
| 2026-06-12 | 23.2600 | 23.2600 | 23.2600 | 23.2600 | -4.555% | 20 | 1,088 | +3.654% |
| 2026-06-11 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | -14.039% | 9 | 1,095 | -1.067% |
| 2026-06-10 | 25.4300 | 28.3500 | 24.9000 | 28.3500 | +18.125% | 85 | 1,051 | -14.956% |
| 2026-06-09 | 24.5000 | 27.1500 | 24.0000 | 24.0000 | +6.667% | 241 | 1,021 | +0.458% |
| 2026-06-08 | 22.8700 | 22.8700 | 22.5000 | 22.5000 | -6.639% | 2 | 1,020 | +7.156% |
| 2026-06-05 | 23.5500 | 24.1000 | 23.5500 | 24.1000 | +25.195% | 27 | 1,020 | +0.041% |
| 2026-06-04 | 19.7200 | 19.7200 | 19.2500 | 19.2500 | +0.680% | 34 | 999 | +25.247% |
| 2026-06-03 | 19.2500 | 19.2500 | 18.5200 | 19.1200 | +2.685% | 17 | 998 | +26.098% |
| 2026-06-02 | 18.3300 | 18.6200 | 18.3300 | 18.6200 | +1.749% | 12 | 988 | +29.484% |
| 2026-06-01 | 18.3700 | 18.6800 | 18.0000 | 18.3000 | -0.435% | 27 | 988 | +31.749% |
| 2026-05-29 | 18.5100 | 18.5100 | 18.3800 | 18.3800 | -7.592% | 2 | 986 | +31.175% |
| 2026-05-28 | 19.7000 | 19.8900 | 19.7000 | 19.8900 | -0.050% | 48 | 940 | +21.217% |
| 2026-05-27 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +1.790% | 1 | 939 | +21.156% |
| 2026-05-26 | 19.5300 | 20.0000 | 19.4400 | 19.5500 | -4.167% | 251 | 715 | +23.325% |
| 2026-05-22 | 20.5100 | 20.6500 | 20.3500 | 20.4000 | -4.494% | 15 | 716 | +18.186% |
| 2026-05-21 | 22.0400 | 22.0400 | 21.1500 | 21.3600 | -2.953% | 3 | 715 | +12.875% |
| 2026-05-20 | 22.1500 | 22.1500 | 22.0100 | 22.0100 | -7.013% | 3 | 717 | +9.541% |
| 2026-05-19 | 24.0000 | 24.0000 | 23.6700 | 23.6700 | +0.638% | 10 | 708 | +1.859% |
| 2026-05-18 | 23.3000 | 23.5200 | 23.3000 | 23.5200 | +0.901% | 22 | 688 | +2.509% |
| 2026-05-15 | 24.5000 | 24.5000 | 23.3100 | 23.3100 | +6.584% | 204 | 490 | +3.432% |
| 2026-05-14 | 22.6300 | 22.6300 | 21.8700 | 21.8700 | -4.498% | 27 | 487 | +10.242% |
| 2026-05-13 | 22.8000 | 22.9000 | 22.8000 | 22.9000 | -2.220% | 6 | 481 | +5.284% |
| 2026-05-12 | 23.9100 | 24.5900 | 23.4200 | 23.4200 | +2.315% | 26 | 481 | +2.946% |
| 2026-05-11 | 22.9100 | 22.9600 | 22.2000 | 22.8900 | +0.748% | 26 | 481 | +5.330% |
| 2026-05-08 | 23.6600 | 23.6600 | 22.7200 | 22.7200 | -6.885% | 74 | 440 | +6.118% |
| 2026-05-07 | 24.5200 | 24.5200 | 24.1100 | 24.4000 | -1.414% | 68 | 467 | -1.189% |
| 2026-05-06 | 25.1600 | 25.2000 | 24.7500 | 24.7500 | -6.604% | 47 | 447 | -2.586% |
| 2026-05-05 | 26.7400 | 26.7400 | 26.5000 | 26.5000 | -5.694% | 45 | 445 | -9.019% |
| 2026-05-04 | 27.1400 | 28.1000 | 26.9800 | 28.1000 | +2.705% | 3 | 434 | -14.199% |
| 2026-05-01 | 28.1600 | 28.1600 | 27.3600 | 27.3600 | -3.764% | 3 | 431 | -11.879% |
| 2026-04-30 | 30.2600 | 30.2600 | 28.4300 | 28.4300 | -10.117% | 17 | 431 | -15.195% |
| 2026-04-28 | 31.6200 | 32.3700 | 31.6200 | 31.6300 | +5.188% | 668 | 442 | -23.775% |
| 2026-04-27 | 30.5200 | 30.5200 | 30.0000 | 30.0700 | -0.232% | 6 | 109 | -19.820% |
| 2026-04-24 | 30.5800 | 30.5800 | 30.1400 | 30.1400 | -10.484% | 2 | 107 | -20.007% |
| 2026-04-23 | 33.6700 | 33.6700 | 33.6700 | 33.6700 | +5.648% | 1 | 107 | -28.393% |
| 2026-04-22 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | -4.409% | 3 | 106 | -24.349% |
| 2026-04-21 | 32.8700 | 34.4000 | 32.8700 | 33.3400 | +0.452% | 17 | 108 | -27.684% |
| 2026-04-20 | 33.0000 | 33.8000 | 32.9600 | 33.1900 | -4.791% | 42 | 98 | -27.358% |
| 2026-04-16 | 35.6500 | 35.6500 | 34.7800 | 34.8600 | -2.106% | 30 | 88 | -30.838% |
| 2026-04-15 | 36.1100 | 36.5700 | 35.6100 | 35.6100 | -4.786% | 11 | 77 | -32.294% |
| 2026-04-14 | 37.3700 | 37.4000 | 37.3700 | 37.4000 | -10.333% | 2 | 75 | -35.535% |
| 2026-04-13 | 41.7100 | 41.7100 | 41.7100 | 41.7100 | -4.313% | 1 | 75 | -42.196% |
| 2026-04-10 | 42.5100 | 43.5900 | 42.5100 | 43.5900 | +0.833% | 29 | 75 | -44.689% |
| 2026-04-09 | 46.4400 | 46.4400 | 43.2300 | 43.2300 | -6.530% | 59 | 60 | -44.229% |
| 2026-04-08 | 44.7700 | 46.2500 | 44.7700 | 46.2500 | -14.589% | 8 | 16 | -47.870% |
| 2026-04-06 | 53.4300 | 54.1500 | 53.4300 | 54.1500 | -5.415% | 3 | 8 | -55.476% |
| 2026-04-02 | 55.9300 | 57.2500 | 55.9300 | 57.2500 | +3.959% | 7 | 1 | -57.886% |
| 2026-04-01 | 55.0700 | 55.0700 | 55.0700 | 55.0700 | 0.000% | 1 | 0 | -56.219% |