QQQ270331P00670000
QQQ Mar 31 2027 670.00 Put
optionOPRA
EODNov 5, 2026
48.00USD+82.997%(+21.77)79Vol328OI
QQQ270331P00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 31.31 | 48.00 | 31.31 | 48.00 | +82.997% | 79 | 364 | 0.000% |
| 2026-11-04 | 26.10 | 26.30 | 24.76 | 26.23 | -16.332% | 19 | 371 | +82.997% |
| 2026-11-03 | 31.40 | 31.40 | 30.55 | 31.35 | -3.893% | 20 | 377 | +53.110% |
| 2026-11-02 | 27.01 | 32.62 | 25.56 | 32.62 | +5.023% | 49 | 341 | +47.149% |
| 2026-10-30 | 27.70 | 32.99 | 26.98 | 31.06 | +43.796% | 77 | 322 | +54.540% |
| 2026-10-29 | 21.06 | 21.60 | 21.06 | 21.60 | +16.379% | 13 | 327 | +122.222% |
| 2026-10-28 | 19.78 | 19.78 | 18.56 | 18.56 | -8.616% | 2 | 329 | +158.621% |
| 2026-10-27 | 20.08 | 20.31 | 20.08 | 20.31 | -8.472% | 19 | 329 | +136.337% |
| 2026-10-26 | 22.42 | 22.70 | 21.91 | 22.19 | -16.233% | 32 | 333 | +116.314% |
| 2026-10-23 | 26.49 | 26.49 | 26.49 | 26.49 | +2.754% | 1 | 332 | +81.200% |
| 2026-10-22 | 25.01 | 26.54 | 25.01 | 25.78 | +28.386% | 6 | 333 | +86.191% |
| 2026-10-21 | 20.18 | 20.85 | 19.80 | 20.08 | -5.059% | 4 | 333 | +139.044% |
| 2026-10-20 | 21.55 | 21.55 | 20.53 | 21.15 | +5.856% | 7 | 335 | +126.950% |
| 2026-10-19 | 19.65 | 20.80 | 19.65 | 19.98 | -16.191% | 34 | 329 | +140.240% |
| 2026-10-16 | 20.87 | 24.06 | 20.87 | 23.84 | +29.354% | 9 | 325 | +101.342% |
| 2026-10-15 | 21.29 | 21.36 | 18.31 | 18.43 | -3.000% | 13 | 326 | +160.445% |
| 2026-10-14 | 16.36 | 19.00 | 16.36 | 19.00 | +22.581% | 5 | 326 | +152.632% |
| 2026-10-12 | 15.50 | 15.50 | 15.50 | 15.50 | -0.895% | 1 | 325 | +209.677% |
| 2026-10-09 | 15.71 | 15.71 | 15.64 | 15.64 | -5.212% | 2 | 324 | +206.905% |
| 2026-10-08 | 16.42 | 16.50 | 16.42 | 16.50 | +9.707% | 11 | 314 | +190.909% |
| 2026-10-07 | 15.96 | 15.96 | 15.04 | 15.04 | +5.175% | 5 | 313 | +219.149% |
| 2026-10-06 | 15.12 | 15.12 | 14.30 | 14.30 | -6.414% | 10 | 314 | +235.664% |
| 2026-10-05 | 15.28 | 15.28 | 15.28 | 15.28 | -7.952% | 1 | 314 | +214.136% |
| 2026-10-02 | 16.80 | 16.80 | 16.25 | 16.60 | -12.123% | 17 | 308 | +189.157% |
| 2026-10-01 | 18.01 | 19.00 | 18.01 | 18.89 | +3.111% | 8 | 303 | +154.103% |
| 2026-09-29 | 18.48 | 18.48 | 18.11 | 18.32 | -0.651% | 6 | 300 | +162.009% |
| 2026-09-28 | 19.00 | 19.00 | 18.39 | 18.44 | +3.537% | 47 | 296 | +160.304% |
| 2026-09-25 | 17.70 | 17.81 | 17.69 | 17.81 | -5.216% | 6 | 294 | +169.512% |
| 2026-09-24 | 19.07 | 19.07 | 18.16 | 18.79 | +9.883% | 37 | 295 | +155.455% |
| 2026-09-23 | 17.10 | 17.10 | 17.10 | 17.10 | +0.588% | 10 | 295 | +180.702% |
| 2026-09-22 | 17.32 | 17.33 | 16.85 | 17.00 | -12.235% | 43 | 288 | +182.353% |
| 2026-09-21 | 19.37 | 19.37 | 19.37 | 19.37 | -16.002% | 1 | 289 | +147.806% |
| 2026-09-18 | 22.86 | 23.06 | 22.60 | 23.06 | +0.174% | 4 | 290 | +108.153% |
| 2026-09-17 | 23.50 | 23.54 | 23.00 | 23.02 | -9.048% | 126 | 256 | +108.514% |
| 2026-09-16 | 25.27 | 25.31 | 25.27 | 25.31 | +1.851% | 10 | 252 | +89.648% |
| 2026-09-14 | 28.08 | 28.08 | 24.85 | 24.85 | -0.080% | 14 | 249 | +93.159% |
| 2026-09-11 | 24.82 | 24.87 | 24.82 | 24.87 | -1.932% | 4 | 247 | +93.004% |
| 2026-09-09 | 25.39 | 25.39 | 25.36 | 25.36 | +7.140% | 2 | 247 | +89.274% |
| 2026-09-04 | 23.30 | 23.67 | 23.09 | 23.67 | -4.863% | 31 | 233 | +102.788% |
| 2026-08-31 | 24.88 | 24.88 | 24.88 | 24.88 | -4.308% | 1 | 233 | +92.926% |
| 2026-08-27 | 26.00 | 26.00 | 26.00 | 26.00 | -12.014% | 4 | 233 | +84.615% |
| 2026-08-21 | 29.55 | 29.55 | 29.55 | 29.55 | +0.169% | 1 | 232 | +62.437% |
| 2026-08-18 | 29.64 | 29.64 | 29.50 | 29.50 | +14.563% | 5 | 228 | +62.712% |
| 2026-08-17 | 25.75 | 25.75 | 25.75 | 25.75 | -0.962% | 1 | 227 | +86.408% |
| 2026-08-13 | 26.00 | 26.00 | 26.00 | 26.00 | -11.172% | 1 | 226 | +84.615% |
| 2026-08-11 | 29.31 | 29.31 | 29.27 | 29.27 | -1.746% | 2 | 226 | +63.990% |
| 2026-08-07 | 30.95 | 30.95 | 29.79 | 29.79 | -26.698% | 9 | 225 | +61.128% |
| 2026-07-31 | 43.75 | 43.75 | 40.62 | 40.64 | -5.686% | 5 | 227 | +18.110% |
| 2026-07-30 | 43.25 | 43.25 | 43.09 | 43.09 | -13.439% | 4 | 227 | +11.395% |
| 2026-07-29 | 47.67 | 50.08 | 47.67 | 49.78 | +4.624% | 91 | 181 | -3.576% |
| 2026-07-28 | 49.33 | 50.36 | 47.58 | 47.58 | +9.128% | 20 | 179 | +0.883% |
| 2026-07-24 | 46.03 | 46.03 | 42.86 | 43.60 | -0.570% | 4 | 179 | +10.092% |
| 2026-07-23 | 43.85 | 43.85 | 43.85 | 43.85 | +15.395% | 1 | 179 | +9.464% |
| 2026-07-22 | 38.00 | 38.00 | 38.00 | 38.00 | -5.987% | 1 | 179 | +26.316% |
| 2026-07-20 | 40.42 | 40.42 | 40.42 | 40.42 | -11.534% | 1 | 179 | +18.753% |
| 2026-07-17 | 44.59 | 45.69 | 44.59 | 45.69 | +26.565% | 3 | 180 | +5.056% |
| 2026-07-09 | 37.88 | 37.88 | 36.10 | 36.10 | -13.033% | 31 | 149 | +32.964% |
| 2026-07-08 | 40.95 | 41.51 | 40.95 | 41.51 | +2.926% | 2 | 147 | +15.635% |
| 2026-07-07 | 40.33 | 40.33 | 40.33 | 40.33 | +14.249% | 1 | 147 | +19.018% |
| 2026-07-01 | 35.00 | 35.30 | 35.00 | 35.30 | +2.319% | 2 | 146 | +35.977% |
| 2026-06-30 | 34.50 | 34.50 | 34.50 | 34.50 | -17.602% | 1 | 145 | +39.130% |
| 2026-06-25 | 42.88 | 42.88 | 41.87 | 41.87 | -4.515% | 3 | 142 | +14.641% |
| 2026-06-24 | 43.93 | 43.93 | 43.85 | 43.85 | +24.115% | 2 | 141 | +9.464% |
| 2026-06-18 | 35.37 | 35.38 | 35.33 | 35.33 | -6.435% | 8 | 137 | +35.862% |
| 2026-06-17 | 36.09 | 37.76 | 36.09 | 37.76 | +13.598% | 10 | 137 | +27.119% |
| 2026-06-15 | 33.24 | 33.24 | 33.24 | 33.24 | -26.541% | 2 | 137 | +44.404% |
| 2026-06-11 | 43.80 | 45.75 | 43.80 | 45.25 | -1.929% | 6 | 137 | +6.077% |
| 2026-06-10 | 46.54 | 46.54 | 46.14 | 46.14 | +4.531% | 3 | 137 | +4.031% |
| 2026-06-09 | 38.46 | 49.65 | 38.46 | 44.14 | +4.177% | 56 | 88 | +8.745% |
| 2026-06-05 | 42.37 | 42.37 | 42.37 | 42.37 | +27.929% | 1 | 88 | +13.288% |
| 2026-06-03 | 33.12 | 33.12 | 33.12 | 33.12 | +1.440% | 1 | 87 | +44.928% |
| 2026-05-29 | 32.65 | 32.65 | 32.65 | 32.65 | -1.716% | 10 | 77 | +47.014% |
| 2026-05-28 | 34.62 | 34.62 | 33.22 | 33.22 | -7.181% | 18 | 64 | +44.491% |
| 2026-05-22 | 35.79 | 35.79 | 35.79 | 35.79 | -15.749% | 1 | 63 | +34.116% |
| 2026-05-19 | 42.48 | 42.48 | 42.48 | 42.48 | +5.149% | 1 | 64 | +12.994% |
| 2026-05-18 | 41.30 | 41.84 | 40.23 | 40.40 | +1.279% | 7 | 60 | +18.812% |
| 2026-05-15 | 39.89 | 39.89 | 39.89 | 39.89 | +4.974% | 1 | 60 | +20.331% |
| 2026-05-14 | 38.39 | 38.39 | 38.00 | 38.00 | -6.335% | 2 | 60 | +26.316% |
| 2026-05-13 | 40.58 | 40.58 | 40.57 | 40.57 | -2.640% | 2 | 59 | +18.314% |
| 2026-05-12 | 41.67 | 41.67 | 41.67 | 41.67 | +7.231% | 1 | 59 | +15.191% |
| 2026-05-11 | 38.86 | 38.86 | 38.86 | 38.86 | -4.941% | 1 | 59 | +23.520% |
| 2026-05-08 | 40.88 | 40.88 | 40.88 | 40.88 | -3.539% | 1 | 58 | +17.417% |
| 2026-05-07 | 42.24 | 42.42 | 42.19 | 42.38 | -3.572% | 8 | 60 | +13.261% |
| 2026-05-06 | 43.98 | 43.98 | 43.95 | 43.95 | -5.868% | 2 | 58 | +9.215% |
| 2026-05-05 | 46.71 | 46.77 | 46.50 | 46.69 | -3.213% | 28 | 58 | +2.806% |
| 2026-05-04 | 48.24 | 48.24 | 48.24 | 48.24 | -1.551% | 1 | 56 | -0.498% |
| 2026-05-01 | 48.20 | 49.00 | 48.20 | 49.00 | -8.411% | 5 | 52 | -2.041% |
| 2026-04-29 | 53.50 | 53.50 | 53.50 | 53.50 | -3.950% | 1 | 53 | -10.280% |
| 2026-04-23 | 55.70 | 55.70 | 55.70 | 55.70 | -6.638% | 1 | 52 | -13.824% |
| 2026-04-20 | 59.66 | 59.66 | 59.66 | 59.66 | -25.425% | 50 | 52 | -19.544% |
| 2026-04-09 | 80.00 | 80.00 | 80.00 | 80.00 | -17.304% | 1 | 2 | -40.000% |
| 2026-04-02 | 97.19 | 97.19 | 96.74 | 96.74 | 0.000% | 2 | 0 | -50.382% |