QQQ270331P00620000
QQQ Mar 31 2027 620.00 Put
optionOPRA
EODNov 5, 2026
28.06USD+94.187%(+13.61)273Vol1,228OI
QQQ270331P00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 17.9100 | 30.0000 | 17.9100 | 28.0600 | +94.187% | 273 | 1,123 | 0.000% |
| 2026-11-04 | 13.6600 | 14.7400 | 13.6600 | 14.4500 | -17.570% | 5 | 1,121 | +94.187% |
| 2026-11-03 | 17.5100 | 17.5300 | 17.5100 | 17.5300 | +9.494% | 652 | 473 | +60.068% |
| 2026-11-02 | 15.6900 | 16.0100 | 15.6900 | 16.0100 | -14.704% | 8 | 477 | +75.265% |
| 2026-10-30 | 15.4800 | 19.3300 | 15.4800 | 18.7700 | +57.466% | 16 | 477 | +49.494% |
| 2026-10-29 | 12.8000 | 12.8000 | 11.9200 | 11.9200 | +6.429% | 11 | 483 | +135.403% |
| 2026-10-28 | 11.6300 | 11.6300 | 11.1100 | 11.2000 | -3.448% | 28 | 466 | +150.536% |
| 2026-10-27 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -24.084% | 9 | 457 | +141.897% |
| 2026-10-23 | 14.5700 | 15.3000 | 14.5700 | 15.2800 | +2.139% | 106 | 449 | +83.639% |
| 2026-10-22 | 13.0000 | 15.0300 | 13.0000 | 14.9600 | +34.050% | 55 | 458 | +87.567% |
| 2026-10-21 | 11.1000 | 11.2600 | 11.1000 | 11.1600 | -14.154% | 27 | 433 | +151.434% |
| 2026-10-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +9.520% | 50 | 383 | +115.846% |
| 2026-10-19 | 12.1900 | 12.1900 | 11.8700 | 11.8700 | -3.964% | 2 | 383 | +136.394% |
| 2026-10-16 | 12.0000 | 12.3600 | 12.0000 | 12.3600 | +1.311% | 2 | 381 | +127.023% |
| 2026-10-15 | 12.2500 | 12.4000 | 12.2000 | 12.2000 | +11.314% | 22 | 387 | +130.000% |
| 2026-10-14 | 10.5000 | 11.0200 | 10.5000 | 10.9600 | +22.458% | 3 | 384 | +156.022% |
| 2026-10-12 | 9.0600 | 9.0600 | 8.9500 | 8.9500 | -2.079% | 12 | 376 | +213.520% |
| 2026-10-09 | 9.0500 | 9.2300 | 9.0500 | 9.1400 | +5.057% | 12 | 366 | +207.002% |
| 2026-10-06 | 8.7400 | 8.7400 | 8.6900 | 8.7000 | -8.613% | 3 | 365 | +222.529% |
| 2026-10-05 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -5.556% | 1 | 366 | +194.748% |
| 2026-10-02 | 9.7100 | 10.0800 | 9.7100 | 10.0800 | -12.348% | 6 | 369 | +178.373% |
| 2026-10-01 | 11.5100 | 11.5100 | 11.4000 | 11.5000 | +4.927% | 22 | 354 | +144.000% |
| 2026-09-28 | 11.1600 | 11.1700 | 10.7700 | 10.9600 | +3.494% | 8 | 351 | +156.022% |
| 2026-09-25 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -8.707% | 1 | 351 | +164.967% |
| 2026-09-24 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +8.716% | 1 | 350 | +141.897% |
| 2026-09-23 | 10.6800 | 10.6800 | 10.6700 | 10.6700 | +5.435% | 3 | 355 | +162.980% |
| 2026-09-22 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -20.252% | 1 | 355 | +177.273% |
| 2026-09-18 | 12.7200 | 12.7300 | 12.6900 | 12.6900 | -8.110% | 17 | 350 | +121.119% |
| 2026-09-17 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -16.100% | 1 | 351 | +103.186% |
| 2026-09-16 | 14.8000 | 16.4600 | 14.8000 | 16.4600 | +3.587% | 2 | 351 | +70.474% |
| 2026-09-15 | 15.7500 | 15.8900 | 15.7500 | 15.8900 | +6.931% | 3 | 351 | +76.589% |
| 2026-09-14 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -8.554% | 1 | 352 | +88.829% |
| 2026-09-10 | 16.2100 | 16.2500 | 16.2100 | 16.2500 | +13.636% | 6 | 352 | +72.677% |
| 2026-09-08 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +4.993% | 2 | 351 | +96.224% |
| 2026-09-04 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -3.404% | 2 | 349 | +106.021% |
| 2026-09-03 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -3.754% | 6 | 344 | +99.007% |
| 2026-08-28 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -22.199% | 1 | 345 | +91.536% |
| 2026-08-24 | 18.5600 | 18.8300 | 18.5600 | 18.8300 | +3.178% | 4 | 345 | +49.018% |
| 2026-08-21 | 18.8900 | 18.8900 | 17.9600 | 18.2500 | -2.040% | 205 | 248 | +53.753% |
| 2026-08-20 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | +2.475% | 1 | 247 | +50.617% |
| 2026-08-19 | 18.2600 | 18.2600 | 18.1800 | 18.1800 | -1.196% | 2 | 247 | +54.345% |
| 2026-08-18 | 18.8300 | 18.8300 | 18.4000 | 18.4000 | +16.456% | 7 | 245 | +52.500% |
| 2026-08-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -6.509% | 1 | 246 | +77.595% |
| 2026-08-14 | 16.4300 | 17.0400 | 16.4300 | 16.9000 | +3.049% | 10 | 240 | +66.036% |
| 2026-08-13 | 16.6800 | 16.6800 | 16.3100 | 16.4000 | -2.901% | 23 | 240 | +71.098% |
| 2026-08-12 | 17.0000 | 17.3000 | 16.8900 | 16.8900 | -7.553% | 23 | 218 | +66.134% |
| 2026-08-11 | 18.2600 | 18.2700 | 18.2600 | 18.2700 | -0.976% | 2 | 218 | +53.585% |
| 2026-08-07 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -9.647% | 1 | 218 | +52.087% |
| 2026-08-04 | 21.0000 | 21.0000 | 20.4200 | 20.4200 | -20.883% | 2 | 219 | +37.414% |
| 2026-07-31 | 25.0300 | 26.3900 | 25.0300 | 25.8100 | -6.077% | 5 | 219 | +8.718% |
| 2026-07-30 | 28.4800 | 28.4800 | 27.4800 | 27.4800 | -15.290% | 2 | 219 | +2.111% |
| 2026-07-29 | 31.2400 | 32.4400 | 31.2400 | 32.4400 | +3.444% | 7 | 218 | -13.502% |
| 2026-07-28 | 31.0000 | 32.4000 | 31.0000 | 31.3600 | +8.437% | 5 | 216 | -10.523% |
| 2026-07-27 | 28.7600 | 28.9300 | 28.7600 | 28.9200 | +1.190% | 52 | 180 | -2.974% |
| 2026-07-23 | 28.5800 | 28.5800 | 28.5800 | 28.5800 | +12.166% | 1 | 179 | -1.819% |
| 2026-07-22 | 25.4800 | 25.4800 | 25.4800 | 25.4800 | +1.676% | 1 | 180 | +10.126% |
| 2026-07-21 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | -2.071% | 1 | 181 | +11.971% |
| 2026-07-15 | 23.6600 | 25.6300 | 23.6600 | 25.5900 | +7.071% | 22 | 180 | +9.652% |
| 2026-07-14 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -4.553% | 1 | 179 | +17.406% |
| 2026-07-13 | 25.0400 | 25.0400 | 25.0400 | 25.0400 | -6.217% | 2 | 181 | +12.061% |
| 2026-07-08 | 26.7600 | 26.8500 | 26.7000 | 26.7000 | +2.025% | 10 | 181 | +5.094% |
| 2026-07-07 | 27.2100 | 27.2100 | 26.1700 | 26.1700 | +8.096% | 2 | 180 | +7.222% |
| 2026-07-06 | 24.8400 | 24.8400 | 24.0500 | 24.2100 | +1.382% | 4 | 180 | +15.903% |
| 2026-06-30 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | -20.400% | 1 | 180 | +17.504% |
| 2026-06-24 | 28.5400 | 30.0300 | 28.0300 | 30.0000 | +24.018% | 187 | 145 | -6.467% |
| 2026-06-22 | 24.1900 | 24.1900 | 24.1900 | 24.1900 | +1.596% | 1 | 145 | +15.998% |
| 2026-06-18 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | -3.486% | 1 | 145 | +17.850% |
| 2026-06-17 | 24.7800 | 24.7800 | 24.6700 | 24.6700 | -20.162% | 2 | 144 | +13.741% |
| 2026-06-09 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +12.160% | 2 | 142 | -9.191% |
| 2026-06-08 | 26.6900 | 27.5500 | 26.6900 | 27.5500 | -0.145% | 6 | 141 | +1.851% |
| 2026-06-05 | 27.5900 | 27.5900 | 27.5900 | 27.5900 | +28.326% | 1 | 140 | +1.704% |
| 2026-05-29 | 21.8100 | 22.1100 | 21.5000 | 21.5000 | -3.975% | 30 | 141 | +30.512% |
| 2026-05-28 | 22.1800 | 22.3900 | 22.1800 | 22.3900 | -3.283% | 13 | 130 | +25.324% |
| 2026-05-26 | 22.9700 | 23.2100 | 22.9700 | 23.1500 | -5.894% | 15 | 130 | +21.210% |
| 2026-05-22 | 24.0000 | 24.6000 | 24.0000 | 24.6000 | -4.614% | 18 | 116 | +14.065% |
| 2026-05-20 | 26.0100 | 26.0100 | 25.7900 | 25.7900 | -8.546% | 3 | 116 | +8.802% |
| 2026-05-18 | 28.2300 | 28.7200 | 28.0800 | 28.2000 | +8.964% | 58 | 144 | -0.496% |
| 2026-05-14 | 26.1600 | 26.1600 | 25.5000 | 25.8800 | -2.303% | 89 | 99 | +8.423% |
| 2026-05-11 | 26.3800 | 26.5300 | 26.1200 | 26.4900 | -1.194% | 160 | 100 | +5.927% |
| 2026-05-08 | 27.4800 | 27.4800 | 26.8100 | 26.8100 | -8.405% | 30 | 140 | +4.662% |
| 2026-05-07 | 28.9600 | 29.2700 | 28.1400 | 29.2700 | -1.811% | 57 | 114 | -4.134% |
| 2026-05-06 | 29.8100 | 29.9100 | 29.3900 | 29.8100 | -5.154% | 13 | 76 | -5.871% |
| 2026-05-05 | 31.4300 | 31.4300 | 31.4300 | 31.4300 | -1.781% | 2 | 67 | -10.722% |
| 2026-05-01 | 32.3300 | 32.4700 | 31.7900 | 32.0000 | -4.563% | 16 | 56 | -12.313% |
| 2026-04-30 | 35.7300 | 36.1100 | 33.5300 | 33.5300 | -7.401% | 41 | 56 | -16.314% |
| 2026-04-29 | 36.4000 | 36.4000 | 36.2100 | 36.2100 | -2.922% | 3 | 35 | -22.508% |
| 2026-04-28 | 36.9700 | 37.7800 | 36.9700 | 37.3000 | +4.277% | 31 | 39 | -24.772% |
| 2026-04-27 | 35.7700 | 35.7700 | 35.7700 | 35.7700 | -1.812% | 1 | 40 | -21.554% |
| 2026-04-24 | 36.3900 | 36.4300 | 36.3900 | 36.4300 | -1.991% | 20 | 40 | -22.976% |
| 2026-04-23 | 37.1700 | 37.1700 | 37.1700 | 37.1700 | -1.354% | 1 | 21 | -24.509% |
| 2026-04-22 | 37.6800 | 37.6800 | 37.6800 | 37.6800 | -3.902% | 1 | 22 | -25.531% |
| 2026-04-20 | 39.2100 | 39.2100 | 39.2100 | 39.2100 | +0.979% | 1 | 22 | -28.437% |
| 2026-04-17 | 38.5500 | 38.8300 | 38.4900 | 38.8300 | -5.362% | 4 | 21 | -27.736% |
| 2026-04-16 | 41.0300 | 41.0300 | 41.0300 | 41.0300 | -2.286% | 1 | 19 | -31.611% |
| 2026-04-15 | 41.9900 | 41.9900 | 41.9900 | 41.9900 | -6.751% | 1 | 19 | -33.175% |
| 2026-04-14 | 45.6700 | 45.6700 | 45.0000 | 45.0300 | -8.102% | 14 | 18 | -37.686% |
| 2026-04-13 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -3.922% | 1 | 4 | -42.735% |
| 2026-04-10 | 51.5000 | 51.5000 | 51.0000 | 51.0000 | -6.008% | 2 | 3 | -44.980% |
| 2026-04-08 | 54.2600 | 54.2600 | 54.2600 | 54.2600 | 0.000% | 1 | 1 | -48.286% |