QQQ270331P00650000
QQQ Mar 31 2027 650.00 Put
optionOPRA
EODNov 5, 2026
39.20USD+89.831%(+18.55)441Vol4,093OI
QQQ270331P00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 23.58 | 41.91 | 23.57 | 39.20 | +89.831% | 441 | 3,943 | 0.000% |
| 2026-11-04 | 22.62 | 22.62 | 19.49 | 20.65 | -17.068% | 116 | 3,937 | +89.831% |
| 2026-11-03 | 25.37 | 25.65 | 24.18 | 24.90 | -6.567% | 2,901 | 1,626 | +57.430% |
| 2026-11-02 | 21.67 | 26.65 | 20.27 | 26.65 | +11.042% | 299 | 1,436 | +47.092% |
| 2026-10-30 | 21.95 | 26.68 | 21.03 | 24.00 | +41.260% | 51 | 1,445 | +63.333% |
| 2026-10-29 | 17.14 | 17.93 | 16.68 | 16.99 | +13.267% | 12 | 1,442 | +130.724% |
| 2026-10-28 | 16.36 | 16.40 | 15.00 | 15.00 | -7.692% | 34 | 1,420 | +161.333% |
| 2026-10-27 | 17.38 | 17.50 | 15.89 | 16.25 | -8.605% | 36 | 1,420 | +141.231% |
| 2026-10-26 | 19.60 | 19.60 | 17.50 | 17.78 | -15.534% | 143 | 1,370 | +120.472% |
| 2026-10-23 | 22.00 | 22.00 | 20.01 | 21.05 | +0.238% | 21 | 1,374 | +86.223% |
| 2026-10-22 | 18.20 | 21.60 | 18.20 | 21.00 | +34.443% | 86 | 1,368 | +86.667% |
| 2026-10-21 | 16.38 | 16.38 | 15.25 | 15.62 | -6.746% | 8 | 1,368 | +150.960% |
| 2026-10-20 | 16.93 | 16.93 | 16.33 | 16.75 | +4.296% | 51 | 1,364 | +134.030% |
| 2026-10-19 | 16.93 | 16.93 | 15.60 | 16.06 | -17.599% | 30 | 1,361 | +144.085% |
| 2026-10-16 | 15.59 | 19.85 | 15.59 | 19.49 | +33.402% | 23 | 1,354 | +101.129% |
| 2026-10-15 | 17.25 | 17.96 | 14.61 | 14.61 | -2.665% | 14 | 1,358 | +168.309% |
| 2026-10-14 | 12.90 | 15.50 | 12.90 | 15.01 | +16.537% | 89 | 1,337 | +161.159% |
| 2026-10-13 | 12.60 | 12.88 | 12.60 | 12.88 | +2.548% | 19 | 1,318 | +204.348% |
| 2026-10-12 | 12.58 | 12.58 | 12.56 | 12.56 | +0.159% | 4 | 1,317 | +212.102% |
| 2026-10-09 | 12.90 | 12.90 | 12.54 | 12.54 | -7.454% | 3 | 1,314 | +212.600% |
| 2026-10-08 | 12.75 | 13.55 | 12.75 | 13.55 | +11.983% | 2 | 1,313 | +189.299% |
| 2026-10-07 | 12.69 | 12.69 | 12.05 | 12.10 | +4.310% | 5 | 1,311 | +223.967% |
| 2026-10-06 | 11.85 | 11.85 | 11.58 | 11.60 | -5.691% | 18 | 1,312 | +237.931% |
| 2026-10-05 | 12.64 | 12.64 | 12.30 | 12.30 | -8.072% | 3 | 1,313 | +218.699% |
| 2026-10-02 | 13.24 | 13.75 | 13.24 | 13.38 | -8.731% | 22 | 1,305 | +192.975% |
| 2026-10-01 | 14.23 | 15.45 | 14.23 | 14.66 | +4.565% | 145 | 1,425 | +167.394% |
| 2026-09-30 | 14.28 | 14.28 | 14.02 | 14.02 | -5.969% | 69 | 1,414 | +179.601% |
| 2026-09-28 | 15.46 | 15.46 | 14.91 | 14.91 | +4.047% | 11 | 1,404 | +162.911% |
| 2026-09-25 | 14.45 | 14.45 | 14.22 | 14.33 | -9.874% | 10 | 1,400 | +173.552% |
| 2026-09-24 | 15.90 | 15.90 | 15.90 | 15.90 | +6.000% | 2 | 1,398 | +146.541% |
| 2026-09-23 | 14.25 | 15.00 | 14.25 | 15.00 | +9.091% | 126 | 1,524 | +161.333% |
| 2026-09-22 | 14.40 | 14.59 | 13.75 | 13.75 | -2.482% | 123 | 1,582 | +185.091% |
| 2026-09-21 | 17.54 | 17.54 | 14.10 | 14.10 | -20.339% | 64 | 1,530 | +178.014% |
| 2026-09-18 | 18.40 | 18.62 | 17.70 | 17.70 | -4.273% | 16 | 1,517 | +121.469% |
| 2026-09-17 | 19.25 | 19.25 | 18.49 | 18.49 | -18.654% | 10 | 1,519 | +112.006% |
| 2026-09-16 | 20.55 | 23.07 | 20.55 | 22.73 | +4.747% | 93 | 1,434 | +72.459% |
| 2026-09-15 | 21.72 | 21.72 | 21.35 | 21.70 | +4.528% | 10 | 1,435 | +80.645% |
| 2026-09-14 | 22.00 | 22.00 | 20.11 | 20.76 | +5.703% | 61 | 1,418 | +88.825% |
| 2026-09-11 | 20.67 | 20.67 | 19.40 | 19.64 | -10.646% | 29 | 1,416 | +99.593% |
| 2026-09-10 | 22.31 | 22.32 | 21.42 | 21.98 | +9.028% | 13 | 1,412 | +78.344% |
| 2026-09-09 | 20.16 | 20.21 | 20.16 | 20.16 | +2.752% | 6 | 1,412 | +94.444% |
| 2026-09-08 | 19.61 | 19.62 | 19.47 | 19.62 | +3.590% | 10 | 1,412 | +99.796% |
| 2026-09-04 | 18.85 | 19.02 | 18.44 | 18.94 | -10.702% | 24 | 1,406 | +106.969% |
| 2026-09-02 | 21.84 | 21.84 | 21.21 | 21.21 | -5.942% | 5 | 1,405 | +84.818% |
| 2026-09-01 | 21.80 | 22.55 | 21.79 | 22.55 | +10.000% | 4 | 1,405 | +73.836% |
| 2026-08-31 | 20.50 | 20.50 | 20.50 | 20.50 | -4.429% | 1 | 1,404 | +91.220% |
| 2026-08-28 | 20.50 | 21.45 | 19.90 | 21.45 | +2.143% | 53 | 1,451 | +82.751% |
| 2026-08-27 | 21.57 | 21.57 | 21.00 | 21.00 | -10.714% | 825 | 1,498 | +86.667% |
| 2026-08-26 | 24.01 | 24.01 | 23.32 | 23.52 | -3.725% | 7 | 1,498 | +66.667% |
| 2026-08-24 | 24.86 | 25.70 | 24.43 | 24.43 | +2.863% | 52 | 1,448 | +60.458% |
| 2026-08-21 | 23.84 | 24.80 | 23.75 | 23.75 | -4.618% | 13 | 1,447 | +65.053% |
| 2026-08-20 | 24.31 | 24.90 | 24.31 | 24.90 | +3.837% | 4 | 1,443 | +57.430% |
| 2026-08-19 | 25.11 | 25.11 | 23.98 | 23.98 | -1.113% | 4 | 1,452 | +63.470% |
| 2026-08-18 | 23.72 | 24.66 | 23.72 | 24.25 | +13.903% | 21 | 1,450 | +61.649% |
| 2026-08-17 | 21.31 | 21.31 | 21.12 | 21.29 | -2.339% | 17 | 1,439 | +84.124% |
| 2026-08-14 | 21.57 | 22.65 | 21.57 | 21.80 | +0.184% | 303 | 1,140 | +79.817% |
| 2026-08-13 | 21.86 | 22.01 | 21.62 | 21.76 | -4.141% | 307 | 1,013 | +80.147% |
| 2026-08-12 | 22.37 | 22.70 | 22.37 | 22.70 | -6.584% | 5 | 1,014 | +72.687% |
| 2026-08-11 | 24.40 | 24.40 | 24.21 | 24.30 | +0.165% | 153 | 986 | +61.317% |
| 2026-08-07 | 24.67 | 24.67 | 24.26 | 24.26 | -9.981% | 6 | 980 | +61.583% |
| 2026-08-06 | 28.06 | 28.06 | 26.42 | 26.95 | +2.667% | 201 | 780 | +45.455% |
| 2026-08-04 | 29.18 | 29.18 | 26.25 | 26.25 | -13.280% | 7 | 776 | +49.333% |
| 2026-08-03 | 32.08 | 32.08 | 29.67 | 30.27 | -17.990% | 39 | 768 | +29.501% |
| 2026-07-30 | 36.91 | 36.91 | 36.91 | 36.91 | -5.986% | 5 | 817 | +6.204% |
| 2026-07-29 | 39.87 | 42.00 | 39.26 | 39.26 | +1.499% | 174 | 687 | -0.153% |
| 2026-07-28 | 38.68 | 38.68 | 38.68 | 38.68 | -2.373% | 1 | 688 | +1.344% |
| 2026-07-27 | 35.80 | 39.62 | 35.80 | 39.62 | +9.176% | 14 | 694 | -1.060% |
| 2026-07-24 | 38.50 | 38.50 | 36.29 | 36.29 | -0.357% | 12 | 693 | +8.019% |
| 2026-07-23 | 35.35 | 36.42 | 35.35 | 36.42 | +11.786% | 2 | 693 | +7.633% |
| 2026-07-21 | 32.56 | 32.58 | 32.56 | 32.58 | -5.811% | 2 | 824 | +20.319% |
| 2026-07-20 | 34.58 | 34.59 | 34.58 | 34.59 | -4.421% | 787 | 1,306 | +13.328% |
| 2026-07-17 | 38.50 | 38.50 | 36.02 | 36.19 | +13.448% | 11 | 1,306 | +8.317% |
| 2026-07-16 | 31.80 | 31.90 | 31.80 | 31.90 | -0.313% | 37 | 1,271 | +22.884% |
| 2026-07-15 | 30.05 | 32.00 | 30.05 | 32.00 | +5.506% | 2 | 1,270 | +22.500% |
| 2026-07-14 | 32.50 | 32.50 | 30.33 | 30.33 | -6.215% | 3 | 1,269 | +29.245% |
| 2026-07-13 | 32.34 | 32.34 | 32.34 | 32.34 | -4.545% | 1 | 1,269 | +21.212% |
| 2026-07-08 | 34.03 | 34.12 | 33.88 | 33.88 | +9.822% | 14 | 1,270 | +15.702% |
| 2026-07-06 | 31.03 | 31.08 | 30.70 | 30.85 | -12.853% | 13 | 1,269 | +27.066% |
| 2026-07-02 | 33.62 | 35.40 | 33.62 | 35.40 | +16.447% | 15 | 1,276 | +10.734% |
| 2026-07-01 | 30.40 | 30.40 | 30.40 | 30.40 | +3.401% | 2 | 1,277 | +28.947% |
| 2026-06-30 | 30.75 | 30.75 | 29.40 | 29.40 | -6.726% | 13 | 1,266 | +33.333% |
| 2026-06-29 | 34.98 | 35.09 | 31.52 | 31.52 | -10.960% | 14 | 1,256 | +24.365% |
| 2026-06-26 | 34.69 | 35.40 | 34.69 | 35.40 | +0.568% | 3 | 1,254 | +10.734% |
| 2026-06-25 | 32.94 | 35.20 | 32.94 | 35.20 | -6.755% | 4 | 1,252 | +11.364% |
| 2026-06-24 | 37.09 | 37.80 | 34.92 | 37.75 | +4.861% | 7 | 1,251 | +3.841% |
| 2026-06-23 | 36.63 | 36.78 | 35.78 | 36.00 | +17.264% | 784 | 510 | +8.889% |
| 2026-06-22 | 29.17 | 30.70 | 29.17 | 30.70 | -0.486% | 8 | 503 | +27.687% |
| 2026-06-18 | 30.85 | 30.85 | 30.85 | 30.85 | -8.890% | 3 | 500 | +27.066% |
| 2026-06-17 | 30.85 | 33.95 | 30.85 | 33.86 | +16.118% | 89 | 497 | +15.771% |
| 2026-06-15 | 29.16 | 29.16 | 29.16 | 29.16 | -17.159% | 10 | 497 | +34.431% |
| 2026-06-12 | 35.17 | 35.21 | 35.01 | 35.20 | -2.304% | 4 | 497 | +11.364% |
| 2026-06-11 | 36.52 | 36.52 | 36.00 | 36.03 | -11.344% | 9 | 490 | +8.798% |
| 2026-06-10 | 37.81 | 40.64 | 37.40 | 40.64 | +7.999% | 33 | 464 | -3.543% |
| 2026-06-09 | 36.13 | 39.66 | 36.13 | 37.63 | +10.839% | 52 | 425 | +4.172% |
| 2026-06-08 | 34.06 | 34.06 | 33.04 | 33.95 | -3.000% | 241 | 186 | +15.464% |
| 2026-06-05 | 35.00 | 35.00 | 35.00 | 35.00 | +21.866% | 1 | 186 | +12.000% |
| 2026-06-04 | 29.64 | 29.64 | 28.57 | 28.72 | +1.341% | 12 | 184 | +36.490% |
| 2026-06-03 | 27.50 | 28.48 | 27.50 | 28.34 | +3.318% | 53 | 141 | +38.320% |
| 2026-05-29 | 27.42 | 27.44 | 27.42 | 27.43 | -6.062% | 24 | 129 | +42.909% |
| 2026-05-26 | 29.45 | 29.45 | 29.20 | 29.20 | -4.262% | 3 | 130 | +34.247% |
| 2026-05-22 | 30.34 | 31.26 | 30.34 | 30.50 | -8.792% | 49 | 125 | +28.525% |
| 2026-05-20 | 33.44 | 33.44 | 33.44 | 33.44 | -5.988% | 1 | 125 | +17.225% |
| 2026-05-18 | 35.59 | 35.59 | 35.57 | 35.57 | +8.810% | 4 | 123 | +10.205% |
| 2026-05-14 | 33.14 | 33.14 | 32.69 | 32.69 | -4.722% | 3 | 123 | +19.914% |
| 2026-05-13 | 34.50 | 34.50 | 34.31 | 34.31 | -5.638% | 10 | 119 | +14.252% |
| 2026-05-12 | 34.97 | 36.36 | 34.89 | 36.36 | +8.343% | 33 | 119 | +7.811% |
| 2026-05-11 | 33.64 | 33.64 | 33.56 | 33.56 | -1.871% | 22 | 119 | +16.806% |
| 2026-05-08 | 35.14 | 35.14 | 34.20 | 34.20 | -6.659% | 40 | 125 | +14.620% |
| 2026-05-07 | 36.47 | 36.64 | 36.47 | 36.64 | -1.240% | 2 | 91 | +6.987% |
| 2026-05-06 | 38.71 | 39.26 | 37.10 | 37.10 | -6.573% | 31 | 91 | +5.660% |
| 2026-05-05 | 39.71 | 39.71 | 39.71 | 39.71 | -6.366% | 1 | 68 | -1.284% |
| 2026-05-04 | 41.12 | 42.41 | 40.86 | 42.41 | +3.946% | 4 | 68 | -7.569% |
| 2026-05-01 | 40.80 | 40.80 | 40.80 | 40.80 | -7.942% | 2 | 65 | -3.922% |
| 2026-04-30 | 44.32 | 44.32 | 44.32 | 44.32 | -6.773% | 1 | 65 | -11.552% |
| 2026-04-28 | 48.50 | 48.50 | 46.74 | 47.54 | +4.621% | 13 | 65 | -17.543% |
| 2026-04-27 | 45.44 | 45.44 | 45.44 | 45.44 | -0.044% | 1 | 64 | -13.732% |
| 2026-04-24 | 45.46 | 45.46 | 45.46 | 45.46 | -8.236% | 1 | 64 | -13.770% |
| 2026-04-23 | 49.54 | 49.54 | 49.54 | 49.54 | +2.695% | 1 | 65 | -20.872% |
| 2026-04-22 | 48.49 | 48.49 | 48.04 | 48.24 | -2.938% | 8 | 65 | -18.740% |
| 2026-04-21 | 51.00 | 51.00 | 49.70 | 49.70 | -1.448% | 2 | 61 | -21.127% |
| 2026-04-20 | 48.80 | 50.50 | 48.80 | 50.43 | +2.960% | 58 | 61 | -22.268% |
| 2026-04-17 | 49.23 | 49.23 | 48.98 | 48.98 | -27.437% | 2 | 4 | -19.967% |
| 2026-04-08 | 67.50 | 67.50 | 67.50 | 67.50 | -14.622% | 1 | 2 | -41.926% |
| 2026-04-06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.000% | 1 | 1 | -50.417% |