QQQ270331P00630000
QQQ Mar 31 2027 630.00 Put
optionOPRA
EODNov 5, 2026
30.79USD+95.492%(+15.04)121Vol1,456OI
QQQ270331P00630000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.9100 | 31.8200 | 21.9100 | 30.7900 | +95.492% | 121 | 1,059 | 0.000% |
| 2026-11-04 | 18.0800 | 18.0800 | 15.7500 | 15.7500 | -21.053% | 23 | 1,064 | +95.492% |
| 2026-11-03 | 20.0800 | 20.0800 | 19.8100 | 19.9500 | +10.039% | 25 | 1,043 | +54.336% |
| 2026-11-02 | 16.4600 | 18.1300 | 16.2900 | 18.1300 | -11.561% | 49 | 1,018 | +69.829% |
| 2026-10-30 | 17.6200 | 20.5000 | 16.4800 | 20.5000 | +50.183% | 6 | 1,017 | +50.195% |
| 2026-10-29 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +9.200% | 1 | 1,016 | +125.568% |
| 2026-10-28 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.251% | 1 | 1,016 | +146.320% |
| 2026-10-27 | 13.8500 | 13.8500 | 12.7900 | 12.9200 | -9.142% | 12 | 1,017 | +138.313% |
| 2026-10-26 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | -16.353% | 1 | 1,016 | +116.526% |
| 2026-10-23 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.311% | 2 | 1,016 | +81.118% |
| 2026-10-22 | 14.6100 | 17.4000 | 14.6100 | 16.7800 | +26.737% | 8 | 1,012 | +83.492% |
| 2026-10-21 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -3.004% | 2 | 1,012 | +132.553% |
| 2026-10-20 | 14.1100 | 14.1100 | 13.5300 | 13.6500 | +7.905% | 26 | 995 | +125.568% |
| 2026-10-19 | 12.9600 | 13.6800 | 12.6500 | 12.6500 | -18.334% | 11 | 990 | +143.399% |
| 2026-10-16 | 12.4200 | 15.7300 | 12.4200 | 15.4900 | +24.119% | 20 | 987 | +98.773% |
| 2026-10-15 | 13.8900 | 13.8900 | 12.4800 | 12.4800 | +10.442% | 20 | 982 | +146.715% |
| 2026-10-14 | 10.7500 | 11.3000 | 10.4300 | 11.3000 | +11.660% | 18 | 972 | +172.478% |
| 2026-10-13 | 10.5400 | 10.6000 | 10.1000 | 10.1200 | +0.198% | 35 | 975 | +204.249% |
| 2026-10-12 | 10.0800 | 10.2600 | 10.0000 | 10.1000 | -0.493% | 18 | 967 | +204.851% |
| 2026-10-09 | 10.3300 | 10.3300 | 10.1100 | 10.1500 | -8.559% | 10 | 968 | +203.350% |
| 2026-10-08 | 10.1800 | 11.1000 | 10.1800 | 11.1000 | +8.504% | 19 | 959 | +177.387% |
| 2026-10-07 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +8.254% | 4 | 959 | +200.978% |
| 2026-10-06 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -8.341% | 1 | 958 | +225.820% |
| 2026-10-05 | 10.6800 | 10.6800 | 10.3100 | 10.3100 | -5.152% | 5 | 957 | +198.642% |
| 2026-10-02 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -7.881% | 8 | 953 | +183.257% |
| 2026-10-01 | 11.7000 | 12.4500 | 11.6600 | 11.8000 | +1.027% | 20 | 949 | +160.932% |
| 2026-09-30 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -1.435% | 4 | 949 | +163.613% |
| 2026-09-25 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -5.578% | 2 | 949 | +159.831% |
| 2026-09-24 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +2.700% | 2 | 948 | +145.339% |
| 2026-09-23 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -19.764% | 1 | 947 | +151.964% |
| 2026-09-17 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -17.363% | 1 | 947 | +102.167% |
| 2026-09-16 | 16.3800 | 18.4300 | 16.3800 | 18.4300 | +4.597% | 3 | 945 | +67.065% |
| 2026-09-15 | 17.6200 | 17.6500 | 17.6200 | 17.6200 | -0.227% | 10 | 945 | +74.745% |
| 2026-09-10 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +8.078% | 1 | 945 | +74.349% |
| 2026-09-09 | 16.3500 | 16.3500 | 16.3400 | 16.3400 | +2.638% | 2 | 944 | +88.433% |
| 2026-09-08 | 15.8800 | 15.9200 | 15.8000 | 15.9200 | -7.924% | 6 | 940 | +93.405% |
| 2026-09-02 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -2.482% | 3 | 941 | +78.080% |
| 2026-09-01 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | +0.056% | 3 | 938 | +73.660% |
| 2026-08-27 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -9.592% | 1 | 938 | +73.758% |
| 2026-08-21 | 20.4300 | 20.4300 | 19.6000 | 19.6000 | -3.543% | 66 | 908 | +57.092% |
| 2026-08-18 | 20.4000 | 20.4000 | 20.3200 | 20.3200 | +14.802% | 2 | 907 | +51.526% |
| 2026-08-17 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -4.941% | 3 | 907 | +73.955% |
| 2026-08-14 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | -7.132% | 2 | 905 | +65.360% |
| 2026-08-11 | 20.0700 | 20.1000 | 20.0500 | 20.0500 | +1.416% | 24 | 905 | +53.566% |
| 2026-08-10 | 19.9000 | 19.9000 | 19.7300 | 19.7700 | -5.677% | 13 | 896 | +55.741% |
| 2026-08-07 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | -0.805% | 20 | 876 | +46.899% |
| 2026-08-05 | 21.1300 | 21.1300 | 21.1300 | 21.1300 | -1.994% | 1 | 881 | +45.717% |
| 2026-08-04 | 21.7900 | 21.7900 | 21.5600 | 21.5600 | -21.256% | 2 | 880 | +42.811% |
| 2026-08-03 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | -14.863% | 4 | 876 | +12.454% |
| 2026-07-29 | 31.6200 | 32.1600 | 31.5000 | 32.1600 | -2.160% | 8 | 877 | -4.260% |
| 2026-07-28 | 32.8700 | 32.8700 | 32.8700 | 32.8700 | -1.705% | 1 | 876 | -6.328% |
| 2026-07-27 | 31.4000 | 33.4400 | 31.4000 | 33.4400 | +3.529% | 68 | 811 | -7.925% |
| 2026-07-24 | 33.1500 | 33.1500 | 32.3000 | 32.3000 | +5.902% | 5 | 814 | -4.675% |
| 2026-07-23 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +10.387% | 2 | 815 | +0.951% |
| 2026-07-22 | 27.8700 | 27.8700 | 27.6300 | 27.6300 | -10.117% | 5 | 815 | +11.437% |
| 2026-07-20 | 28.7900 | 30.7400 | 28.7900 | 30.7400 | +11.579% | 4 | 812 | +0.163% |
| 2026-07-13 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | +4.992% | 2 | 812 | +11.760% |
| 2026-07-06 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | +1.040% | 2 | 812 | +17.340% |
| 2026-07-01 | 25.0300 | 25.9700 | 25.0300 | 25.9700 | -4.872% | 5 | 814 | +18.560% |
| 2026-06-29 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -15.922% | 4 | 814 | +12.784% |
| 2026-06-24 | 32.4700 | 32.7600 | 32.3800 | 32.4700 | +3.738% | 55 | 810 | -5.174% |
| 2026-06-23 | 30.2700 | 31.3000 | 30.2700 | 31.3000 | +17.141% | 7 | 810 | -1.629% |
| 2026-06-17 | 26.8000 | 26.8000 | 26.7200 | 26.7200 | +11.287% | 2 | 810 | +15.232% |
| 2026-06-15 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | -16.283% | 16 | 802 | +28.238% |
| 2026-06-12 | 28.6900 | 28.6900 | 28.6800 | 28.6800 | -4.272% | 2 | 801 | +7.357% |
| 2026-06-11 | 29.9600 | 29.9600 | 29.9600 | 29.9600 | -10.514% | 1 | 801 | +2.770% |
| 2026-06-09 | 33.5000 | 36.7800 | 33.4800 | 33.4800 | +13.415% | 13 | 800 | -8.035% |
| 2026-06-08 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | -0.203% | 1 | 800 | +4.302% |
| 2026-06-05 | 29.5800 | 29.5800 | 29.5800 | 29.5800 | +21.879% | 2 | 802 | +4.091% |
| 2026-06-04 | 24.2700 | 24.2700 | 24.2700 | 24.2700 | +1.633% | 1 | 801 | +26.864% |
| 2026-06-03 | 23.9100 | 23.9100 | 23.8800 | 23.8800 | +3.198% | 4 | 797 | +28.936% |
| 2026-06-01 | 23.5000 | 23.5000 | 22.6200 | 23.1400 | -4.301% | 10 | 792 | +33.060% |
| 2026-05-28 | 25.2900 | 25.2900 | 24.1800 | 24.1800 | -6.352% | 28 | 781 | +27.337% |
| 2026-05-27 | 25.1900 | 25.8400 | 25.1900 | 25.8200 | +3.239% | 42 | 783 | +19.249% |
| 2026-05-26 | 25.2300 | 25.2700 | 24.9800 | 25.0100 | -11.812% | 8 | 783 | +23.111% |
| 2026-05-20 | 29.0800 | 29.0800 | 28.3400 | 28.3600 | -4.124% | 4 | 782 | +8.568% |
| 2026-05-19 | 29.5700 | 29.6100 | 29.5700 | 29.5800 | -3.143% | 8 | 778 | +4.091% |
| 2026-05-18 | 30.5400 | 30.5400 | 30.5400 | 30.5400 | +3.245% | 2 | 779 | +0.819% |
| 2026-05-15 | 30.0000 | 30.0000 | 28.9400 | 29.5800 | +3.246% | 11 | 776 | +4.091% |
| 2026-05-14 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -4.500% | 10 | 776 | +7.469% |
| 2026-05-13 | 29.4500 | 30.0000 | 29.4500 | 30.0000 | +4.384% | 3 | 782 | +2.633% |
| 2026-05-11 | 28.5500 | 28.7700 | 28.5000 | 28.7400 | -2.576% | 42 | 782 | +7.133% |
| 2026-05-08 | 30.0000 | 30.0000 | 29.5000 | 29.5000 | -5.449% | 11 | 741 | +4.373% |
| 2026-05-07 | 31.1700 | 31.2000 | 30.8200 | 31.2000 | -1.948% | 12 | 732 | -1.314% |
| 2026-05-06 | 32.0000 | 32.0000 | 31.8200 | 31.8200 | -5.997% | 12 | 731 | -3.237% |
| 2026-05-05 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | -4.889% | 2 | 723 | -9.040% |
| 2026-05-04 | 34.8600 | 35.5900 | 34.8200 | 35.5900 | +1.686% | 8 | 724 | -13.487% |
| 2026-05-01 | 35.3200 | 35.3200 | 34.7100 | 35.0000 | -4.031% | 1,412 | 30 | -12.029% |
| 2026-04-30 | 36.4700 | 36.4700 | 36.4700 | 36.4700 | -6.126% | 10 | 30 | -15.574% |
| 2026-04-24 | 38.6000 | 38.8500 | 38.6000 | 38.8500 | -6.767% | 2 | 30 | -20.746% |
| 2026-04-23 | 42.2200 | 42.2200 | 41.6700 | 41.6700 | +1.387% | 3 | 29 | -26.110% |
| 2026-04-22 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | -2.306% | 1 | 30 | -25.085% |
| 2026-04-20 | 42.0700 | 42.0700 | 42.0700 | 42.0700 | -0.638% | 16 | 30 | -26.812% |
| 2026-04-17 | 42.8600 | 42.8600 | 42.3400 | 42.3400 | -4.273% | 11 | 16 | -27.279% |
| 2026-04-16 | 45.2600 | 45.3300 | 44.2300 | 44.2300 | -5.127% | 7 | 10 | -30.387% |
| 2026-04-15 | 47.0000 | 47.0000 | 46.5500 | 46.6200 | -2.121% | 3 | 7 | -33.955% |
| 2026-04-14 | 48.5000 | 48.5000 | 47.6300 | 47.6300 | 0.000% | 5 | 4 | -35.356% |