QQQ270331P00640000
QQQ Mar 31 2027 640.00 Put
optionOPRA
EODNov 5, 2026
34.62USD+88.871%(+16.29)170Vol898OI
QQQ270331P00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.13 | 36.44 | 27.13 | 34.62 | +88.871% | 170 | 959 | 0.000% |
| 2026-11-04 | 18.33 | 19.28 | 17.60 | 18.33 | -16.757% | 87 | 891 | +88.871% |
| 2026-11-03 | 22.00 | 22.52 | 21.96 | 22.02 | -3.463% | 19 | 890 | +57.221% |
| 2026-11-02 | 19.49 | 22.81 | 18.47 | 22.81 | -0.262% | 21 | 890 | +51.776% |
| 2026-10-30 | 19.94 | 23.79 | 18.91 | 22.87 | +52.772% | 85 | 899 | +51.377% |
| 2026-10-29 | 15.79 | 15.79 | 14.97 | 14.97 | +5.646% | 2 | 899 | +131.263% |
| 2026-10-28 | 14.40 | 14.60 | 14.17 | 14.17 | -10.937% | 11 | 899 | +144.319% |
| 2026-10-27 | 15.91 | 15.91 | 15.91 | 15.91 | +1.987% | 2 | 899 | +117.599% |
| 2026-10-26 | 15.60 | 15.60 | 15.60 | 15.60 | -17.460% | 4 | 899 | +121.923% |
| 2026-10-23 | 19.60 | 19.60 | 17.93 | 18.90 | -0.891% | 7 | 895 | +83.175% |
| 2026-10-22 | 18.25 | 19.25 | 18.00 | 19.07 | +37.491% | 22 | 882 | +81.542% |
| 2026-10-21 | 15.00 | 15.00 | 13.87 | 13.87 | -9.701% | 6 | 881 | +149.603% |
| 2026-10-20 | 15.41 | 15.41 | 14.84 | 15.36 | +3.434% | 10 | 877 | +125.391% |
| 2026-10-19 | 14.75 | 15.33 | 14.75 | 14.85 | -15.143% | 4 | 877 | +133.131% |
| 2026-10-16 | 14.70 | 17.55 | 14.70 | 17.50 | +16.744% | 12 | 870 | +97.829% |
| 2026-10-15 | 14.99 | 14.99 | 14.99 | 14.99 | +17.569% | 11 | 859 | +130.954% |
| 2026-10-14 | 12.50 | 12.75 | 12.49 | 12.75 | +12.236% | 5 | 859 | +171.529% |
| 2026-10-13 | 11.43 | 11.43 | 11.36 | 11.36 | +0.799% | 11 | 859 | +204.754% |
| 2026-10-09 | 11.19 | 11.29 | 11.19 | 11.27 | +7.333% | 3 | 859 | +207.187% |
| 2026-10-06 | 10.68 | 10.68 | 10.50 | 10.50 | -13.722% | 6 | 856 | +229.714% |
| 2026-10-02 | 12.01 | 12.49 | 11.84 | 12.17 | -6.528% | 35 | 825 | +184.470% |
| 2026-10-01 | 13.02 | 13.02 | 13.02 | 13.02 | -6.734% | 1 | 825 | +165.899% |
| 2026-09-29 | 13.96 | 13.96 | 13.96 | 13.96 | +10.008% | 1 | 824 | +147.994% |
| 2026-09-22 | 12.43 | 12.69 | 12.43 | 12.69 | -7.372% | 27 | 808 | +172.813% |
| 2026-09-21 | 13.70 | 13.70 | 13.70 | 13.70 | -16.412% | 1 | 808 | +152.701% |
| 2026-09-18 | 16.50 | 16.50 | 16.39 | 16.39 | -15.949% | 2 | 808 | +111.226% |
| 2026-09-16 | 18.00 | 19.50 | 18.00 | 19.50 | +1.194% | 7 | 808 | +77.538% |
| 2026-09-15 | 19.11 | 19.58 | 19.11 | 19.27 | +6.229% | 7 | 808 | +79.657% |
| 2026-09-14 | 19.66 | 19.66 | 18.13 | 18.14 | +0.610% | 36 | 775 | +90.849% |
| 2026-09-11 | 18.05 | 18.05 | 18.03 | 18.03 | -8.291% | 2 | 775 | +92.013% |
| 2026-09-10 | 19.44 | 19.66 | 19.44 | 19.66 | +10.140% | 2 | 775 | +76.094% |
| 2026-09-08 | 17.57 | 17.85 | 17.44 | 17.85 | +8.182% | 5 | 775 | +93.950% |
| 2026-09-04 | 16.50 | 16.50 | 16.50 | 16.50 | -4.624% | 2 | 775 | +109.818% |
| 2026-09-03 | 17.30 | 17.30 | 17.30 | 17.30 | -7.979% | 2 | 775 | +100.116% |
| 2026-09-02 | 19.70 | 19.73 | 18.80 | 18.80 | -2.185% | 44 | 806 | +84.149% |
| 2026-09-01 | 20.01 | 20.01 | 19.22 | 19.22 | +2.234% | 10 | 807 | +80.125% |
| 2026-08-31 | 19.31 | 19.84 | 18.80 | 18.80 | +3.297% | 82 | 776 | +84.149% |
| 2026-08-28 | 18.20 | 18.20 | 18.20 | 18.20 | -16.168% | 3 | 776 | +90.220% |
| 2026-08-26 | 21.71 | 21.71 | 21.71 | 21.71 | -2.119% | 15 | 776 | +59.466% |
| 2026-08-21 | 22.26 | 22.26 | 22.18 | 22.18 | +15.521% | 2 | 777 | +56.087% |
| 2026-08-17 | 19.33 | 19.33 | 19.20 | 19.20 | -4.809% | 2 | 778 | +80.313% |
| 2026-08-14 | 19.58 | 20.53 | 19.58 | 20.17 | +1.869% | 4 | 777 | +71.641% |
| 2026-08-13 | 19.61 | 19.80 | 19.61 | 19.80 | -3.977% | 2 | 775 | +74.848% |
| 2026-08-12 | 20.68 | 20.68 | 20.62 | 20.62 | -6.400% | 33 | 775 | +67.895% |
| 2026-08-11 | 22.08 | 22.29 | 21.84 | 22.03 | +0.640% | 16 | 775 | +57.149% |
| 2026-08-10 | 21.90 | 21.98 | 21.87 | 21.89 | -12.893% | 37 | 771 | +58.154% |
| 2026-08-04 | 25.13 | 25.13 | 25.13 | 25.13 | -10.250% | 5 | 771 | +37.764% |
| 2026-08-03 | 28.00 | 28.00 | 28.00 | 28.00 | -9.444% | 3 | 771 | +23.643% |
| 2026-07-31 | 29.98 | 31.04 | 29.98 | 30.92 | -20.453% | 3 | 771 | +11.966% |
| 2026-07-29 | 39.95 | 39.95 | 38.87 | 38.87 | +8.666% | 6 | 773 | -10.934% |
| 2026-07-27 | 34.25 | 35.77 | 34.25 | 35.77 | +3.862% | 104 | 710 | -3.215% |
| 2026-07-24 | 36.05 | 36.05 | 33.83 | 34.44 | +0.938% | 5 | 710 | +0.523% |
| 2026-07-23 | 33.52 | 34.12 | 33.52 | 34.12 | +13.999% | 2 | 708 | +1.465% |
| 2026-07-21 | 29.93 | 29.93 | 29.93 | 29.93 | -8.499% | 1 | 709 | +15.670% |
| 2026-07-20 | 31.62 | 32.71 | 31.62 | 32.71 | -0.879% | 3 | 708 | +5.839% |
| 2026-07-17 | 36.50 | 36.50 | 33.00 | 33.00 | +16.484% | 9 | 707 | +4.909% |
| 2026-07-10 | 28.33 | 28.33 | 28.33 | 28.33 | -9.286% | 1 | 707 | +22.203% |
| 2026-07-08 | 34.09 | 34.09 | 31.23 | 31.23 | +11.020% | 16 | 707 | +10.855% |
| 2026-07-01 | 27.18 | 28.13 | 27.18 | 28.13 | -14.989% | 5 | 707 | +23.071% |
| 2026-06-26 | 33.09 | 33.09 | 33.09 | 33.09 | -5.646% | 2 | 707 | +4.624% |
| 2026-06-24 | 33.29 | 35.54 | 33.29 | 35.07 | +25.699% | 12 | 711 | -1.283% |
| 2026-06-22 | 27.90 | 27.90 | 27.90 | 27.90 | -3.091% | 1 | 711 | +24.086% |
| 2026-06-18 | 28.79 | 28.79 | 28.79 | 28.79 | +10.731% | 1 | 711 | +20.250% |
| 2026-06-15 | 26.60 | 26.60 | 26.00 | 26.00 | -16.800% | 2 | 711 | +33.154% |
| 2026-06-12 | 31.13 | 31.25 | 31.13 | 31.25 | -3.251% | 3 | 712 | +10.784% |
| 2026-06-11 | 36.21 | 36.21 | 32.30 | 32.30 | -14.753% | 6 | 712 | +7.183% |
| 2026-06-09 | 35.33 | 37.89 | 35.33 | 37.89 | +40.594% | 84 | 790 | -8.630% |
| 2026-06-04 | 26.95 | 26.95 | 26.95 | 26.95 | +5.852% | 1 | 789 | +28.460% |
| 2026-06-01 | 25.27 | 25.46 | 25.27 | 25.46 | -0.235% | 53 | 749 | +35.978% |
| 2026-05-29 | 25.32 | 25.52 | 25.29 | 25.52 | -5.761% | 99 | 713 | +35.658% |
| 2026-05-26 | 27.33 | 27.34 | 27.08 | 27.08 | -9.973% | 10 | 711 | +27.843% |
| 2026-05-20 | 30.08 | 30.08 | 30.08 | 30.08 | -10.048% | 1 | 711 | +15.093% |
| 2026-05-19 | 33.28 | 33.44 | 33.28 | 33.44 | +5.356% | 2 | 711 | +3.529% |
| 2026-05-18 | 31.74 | 31.74 | 31.74 | 31.74 | -0.813% | 1 | 711 | +9.074% |
| 2026-05-15 | 32.95 | 32.95 | 31.31 | 32.00 | +5.263% | 8 | 713 | +8.187% |
| 2026-05-14 | 30.40 | 30.40 | 30.40 | 30.40 | -2.564% | 1 | 713 | +13.882% |
| 2026-05-13 | 31.41 | 31.87 | 31.20 | 31.20 | -2.985% | 8 | 713 | +10.962% |
| 2026-05-12 | 32.12 | 32.16 | 32.12 | 32.16 | +3.077% | 2 | 713 | +7.649% |
| 2026-05-11 | 31.15 | 31.20 | 31.15 | 31.20 | -10.473% | 700 | 713 | +10.962% |
| 2026-05-07 | 33.10 | 34.85 | 33.10 | 34.85 | +1.220% | 3 | 17 | -0.660% |
| 2026-05-06 | 34.55 | 34.58 | 34.43 | 34.43 | -6.415% | 3 | 14 | +0.552% |
| 2026-05-05 | 36.69 | 36.82 | 36.69 | 36.79 | -4.788% | 5 | 13 | -5.898% |
| 2026-05-04 | 40.30 | 40.30 | 38.64 | 38.64 | +1.551% | 4 | 12 | -10.404% |
| 2026-05-01 | 37.85 | 38.05 | 37.85 | 38.05 | -3.987% | 2 | 16 | -9.014% |
| 2026-04-30 | 39.63 | 39.63 | 39.63 | 39.63 | -8.115% | 10 | 16 | -12.642% |
| 2026-04-29 | 43.13 | 43.13 | 43.13 | 43.13 | +3.479% | 1 | 16 | -19.731% |
| 2026-04-24 | 41.80 | 41.80 | 41.68 | 41.68 | -6.985% | 2 | 15 | -16.939% |
| 2026-04-22 | 44.81 | 44.81 | 44.81 | 44.81 | -2.481% | 1 | 14 | -22.740% |
| 2026-04-21 | 45.95 | 45.95 | 45.95 | 45.95 | +0.284% | 1 | 12 | -24.657% |
| 2026-04-17 | 45.82 | 45.82 | 45.82 | 45.82 | -5.856% | 10 | 12 | -24.443% |
| 2026-04-16 | 48.67 | 48.67 | 48.67 | 48.67 | -3.471% | 1 | 3 | -28.868% |
| 2026-04-15 | 50.42 | 50.42 | 50.42 | 50.42 | -16.023% | 1 | 2 | -31.337% |
| 2026-04-09 | 60.04 | 60.04 | 60.04 | 60.04 | 0.000% | 1 | 1 | -42.338% |