QQQ270331P00665000
QQQ Mar 31 2027 665.00 Put
optionOPRA
EODNov 5, 2026
44.66USD+78.640%(+19.66)77Vol1,043OI
QQQ270331P00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.81 | 44.77 | 30.81 | 44.66 | +78.640% | 77 | 1,017 | 0.000% |
| 2026-11-04 | 22.92 | 25.00 | 22.92 | 25.00 | -17.383% | 20 | 1,058 | +78.640% |
| 2026-11-03 | 30.26 | 30.26 | 30.26 | 30.26 | -1.046% | 38 | 1,077 | +47.588% |
| 2026-11-02 | 26.26 | 30.58 | 26.18 | 30.58 | +2.998% | 37 | 1,055 | +46.043% |
| 2026-10-30 | 26.30 | 31.56 | 26.30 | 29.69 | +41.246% | 27 | 1,036 | +50.421% |
| 2026-10-29 | 21.05 | 21.05 | 21.02 | 21.02 | +16.068% | 3 | 1,039 | +112.464% |
| 2026-10-28 | 19.02 | 19.02 | 18.11 | 18.11 | -3.824% | 2 | 1,039 | +146.604% |
| 2026-10-27 | 18.83 | 18.83 | 18.83 | 18.83 | -9.861% | 1 | 1,039 | +137.175% |
| 2026-10-26 | 21.70 | 21.70 | 20.84 | 20.89 | -17.561% | 12 | 1,046 | +113.787% |
| 2026-10-22 | 23.62 | 25.34 | 23.62 | 25.34 | +29.484% | 5 | 1,044 | +76.243% |
| 2026-10-20 | 20.27 | 20.27 | 19.57 | 19.57 | +8.904% | 14 | 1,032 | +128.206% |
| 2026-10-16 | 17.97 | 17.97 | 17.97 | 17.97 | -3.698% | 1 | 1,033 | +148.525% |
| 2026-10-15 | 20.36 | 20.36 | 18.66 | 18.66 | +4.129% | 13 | 1,032 | +139.335% |
| 2026-10-14 | 17.92 | 17.92 | 17.92 | 17.92 | +21.988% | 1 | 1,033 | +149.219% |
| 2026-10-13 | 14.88 | 14.88 | 14.69 | 14.69 | 0.000% | 15 | 1,025 | +204.016% |
| 2026-10-12 | 14.75 | 14.75 | 14.68 | 14.69 | -6.612% | 3 | 1,023 | +204.016% |
| 2026-10-08 | 15.73 | 15.73 | 15.73 | 15.73 | +16.089% | 7 | 1,023 | +183.916% |
| 2026-10-06 | 13.99 | 13.99 | 13.55 | 13.55 | -9.304% | 3 | 1,022 | +229.594% |
| 2026-10-05 | 15.15 | 15.15 | 14.94 | 14.94 | -8.456% | 4 | 1,023 | +198.929% |
| 2026-09-30 | 16.32 | 16.32 | 16.32 | 16.32 | -5.336% | 1 | 1,022 | +173.652% |
| 2026-09-25 | 17.24 | 17.24 | 17.24 | 17.24 | -0.920% | 2 | 1,020 | +159.049% |
| 2026-09-23 | 17.40 | 17.40 | 17.40 | 17.40 | -17.925% | 1 | 1,021 | +156.667% |
| 2026-09-18 | 21.57 | 21.57 | 21.20 | 21.20 | -2.886% | 4 | 1,018 | +110.660% |
| 2026-09-17 | 21.84 | 21.84 | 21.83 | 21.83 | -16.679% | 2 | 1,017 | +104.581% |
| 2026-09-16 | 23.95 | 26.20 | 23.92 | 26.20 | +2.947% | 4 | 1,017 | +70.458% |
| 2026-09-15 | 25.16 | 25.46 | 25.16 | 25.45 | +7.475% | 16 | 1,021 | +75.481% |
| 2026-09-14 | 25.73 | 25.86 | 23.28 | 23.68 | +3.136% | 80 | 967 | +88.598% |
| 2026-09-11 | 23.57 | 23.57 | 22.96 | 22.96 | -11.997% | 3 | 967 | +94.512% |
| 2026-09-10 | 26.10 | 26.10 | 26.09 | 26.09 | +13.831% | 2 | 966 | +71.177% |
| 2026-09-08 | 22.95 | 22.95 | 22.92 | 22.92 | +3.804% | 2 | 965 | +94.852% |
| 2026-09-04 | 22.08 | 22.08 | 22.08 | 22.08 | -11.468% | 2 | 964 | +102.264% |
| 2026-09-02 | 24.77 | 24.94 | 24.77 | 24.94 | +4.177% | 30 | 986 | +79.070% |
| 2026-08-31 | 24.57 | 24.57 | 23.94 | 23.94 | -1.764% | 5 | 990 | +86.550% |
| 2026-08-27 | 24.35 | 24.37 | 24.35 | 24.37 | -12.777% | 2 | 988 | +83.258% |
| 2026-08-26 | 27.94 | 27.94 | 27.94 | 27.94 | -0.143% | 1 | 988 | +59.843% |
| 2026-08-25 | 28.03 | 28.04 | 27.90 | 27.98 | -0.178% | 12 | 986 | +59.614% |
| 2026-08-24 | 29.11 | 29.11 | 28.03 | 28.03 | +3.394% | 11 | 982 | +59.329% |
| 2026-08-21 | 28.60 | 28.83 | 27.11 | 27.11 | -5.704% | 7 | 981 | +64.736% |
| 2026-08-20 | 28.50 | 28.83 | 27.96 | 28.75 | +3.866% | 15 | 974 | +55.339% |
| 2026-08-19 | 27.34 | 27.88 | 27.34 | 27.68 | -0.252% | 7 | 979 | +61.344% |
| 2026-08-18 | 28.45 | 28.45 | 27.75 | 27.75 | +9.424% | 21 | 959 | +60.937% |
| 2026-08-14 | 25.20 | 25.36 | 25.18 | 25.36 | -9.234% | 26 | 937 | +76.104% |
| 2026-08-11 | 28.05 | 28.05 | 27.94 | 27.94 | -1.027% | 4 | 935 | +59.843% |
| 2026-08-07 | 28.23 | 28.23 | 28.23 | 28.23 | -5.743% | 11 | 924 | +58.200% |
| 2026-08-04 | 29.95 | 29.95 | 29.95 | 29.95 | -22.789% | 5 | 924 | +49.115% |
| 2026-07-31 | 38.84 | 38.86 | 38.79 | 38.79 | -12.831% | 4 | 922 | +15.133% |
| 2026-07-29 | 44.50 | 44.54 | 44.50 | 44.50 | +8.088% | 10 | 925 | +0.360% |
| 2026-07-17 | 40.37 | 41.17 | 40.37 | 41.17 | +9.787% | 22 | 941 | +8.477% |
| 2026-07-16 | 37.05 | 37.50 | 37.05 | 37.50 | +8.007% | 12 | 933 | +19.093% |
| 2026-07-10 | 34.34 | 34.72 | 34.34 | 34.72 | -9.418% | 2 | 932 | +28.629% |
| 2026-07-08 | 39.74 | 39.74 | 38.31 | 38.33 | +10.973% | 13 | 926 | +16.514% |
| 2026-07-01 | 34.54 | 34.54 | 34.54 | 34.54 | +1.588% | 1 | 925 | +29.299% |
| 2026-06-30 | 34.00 | 34.00 | 34.00 | 34.00 | -19.450% | 1 | 924 | +31.353% |
| 2026-06-24 | 42.32 | 42.32 | 42.21 | 42.21 | +7.734% | 2 | 924 | +5.804% |
| 2026-06-23 | 40.95 | 41.22 | 39.18 | 39.18 | +15.100% | 3 | 925 | +13.987% |
| 2026-06-18 | 34.03 | 34.04 | 34.03 | 34.04 | +8.893% | 2 | 924 | +31.199% |
| 2026-06-15 | 31.26 | 31.26 | 31.26 | 31.26 | -19.412% | 1 | 923 | +42.866% |
| 2026-06-12 | 38.79 | 38.79 | 38.79 | 38.79 | -4.857% | 1 | 923 | +15.133% |
| 2026-06-11 | 43.04 | 43.04 | 40.77 | 40.77 | -14.600% | 4 | 923 | +9.541% |
| 2026-06-09 | 47.37 | 48.65 | 47.37 | 47.74 | +28.264% | 25 | 918 | -6.452% |
| 2026-06-05 | 37.22 | 37.22 | 37.22 | 37.22 | +17.228% | 1 | 918 | +19.989% |
| 2026-06-04 | 31.75 | 31.75 | 31.75 | 31.75 | -0.470% | 1 | 918 | +40.661% |
| 2026-05-28 | 31.90 | 31.90 | 31.90 | 31.90 | -10.569% | 10 | 908 | +40.000% |
| 2026-05-21 | 35.67 | 35.67 | 35.67 | 35.67 | -5.435% | 1 | 908 | +25.203% |
| 2026-05-20 | 37.72 | 37.72 | 37.72 | 37.72 | -2.102% | 6 | 902 | +18.399% |
| 2026-05-18 | 38.53 | 38.53 | 38.53 | 38.53 | +4.276% | 1 | 902 | +15.910% |
| 2026-05-14 | 36.95 | 36.95 | 36.95 | 36.95 | -4.571% | 1 | 901 | +20.866% |
| 2026-05-13 | 38.87 | 38.88 | 38.72 | 38.72 | -4.677% | 12 | 901 | +15.341% |
| 2026-05-12 | 40.59 | 40.62 | 40.59 | 40.62 | +7.860% | 2 | 901 | +9.946% |
| 2026-05-11 | 37.71 | 37.75 | 37.57 | 37.66 | -9.165% | 686 | 901 | +18.587% |
| 2026-05-07 | 41.28 | 41.46 | 40.62 | 41.46 | -3.581% | 10 | 558 | +7.718% |
| 2026-05-06 | 43.00 | 43.00 | 43.00 | 43.00 | -4.039% | 5 | 568 | +3.860% |
| 2026-05-05 | 44.97 | 44.97 | 44.78 | 44.81 | -6.995% | 6 | 568 | -0.335% |
| 2026-05-04 | 46.20 | 48.18 | 46.20 | 48.18 | +3.613% | 1,061 | 565 | -7.306% |
| 2026-05-01 | 46.97 | 46.97 | 46.50 | 46.50 | -3.727% | 2 | 35 | -3.957% |
| 2026-04-30 | 51.62 | 51.62 | 48.30 | 48.30 | -5.127% | 18 | 35 | -7.536% |
| 2026-04-27 | 50.91 | 50.91 | 50.91 | 50.91 | -11.951% | 1 | 17 | -12.277% |
| 2026-04-21 | 57.00 | 57.82 | 57.00 | 57.82 | -17.624% | 2 | 15 | -22.760% |
| 2026-04-13 | 70.19 | 70.19 | 70.19 | 70.19 | 0.000% | 15 | 15 | -36.373% |