QQQ270331P00675000
QQQ Mar 31 2027 675.00 Put
optionOPRA
EODNov 5, 2026
51.20USD+84.838%(+23.50)649Vol1,877OI
QQQ270331P00675000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 31.15 | 52.25 | 31.15 | 51.20 | +84.838% | 649 | 1,610 | 0.000% |
| 2026-11-04 | 27.77 | 28.45 | 27.12 | 27.70 | -18.361% | 36 | 1,599 | +84.838% |
| 2026-11-02 | 28.45 | 33.93 | 28.45 | 33.93 | +1.892% | 244 | 1,534 | +50.899% |
| 2026-10-30 | 28.66 | 35.04 | 28.65 | 33.30 | +61.808% | 107 | 1,469 | +53.754% |
| 2026-10-28 | 21.41 | 21.41 | 20.34 | 20.58 | -4.145% | 28 | 1,469 | +148.785% |
| 2026-10-27 | 22.73 | 22.73 | 21.01 | 21.47 | -8.209% | 135 | 1,424 | +138.472% |
| 2026-10-26 | 26.48 | 26.48 | 23.06 | 23.39 | -15.007% | 142 | 1,411 | +118.897% |
| 2026-10-23 | 27.78 | 27.78 | 26.54 | 27.52 | +2.419% | 36 | 1,393 | +86.047% |
| 2026-10-22 | 23.91 | 28.05 | 23.91 | 26.87 | +27.831% | 61 | 1,392 | +90.547% |
| 2026-10-21 | 20.96 | 21.69 | 20.26 | 21.02 | -6.286% | 44 | 1,396 | +143.578% |
| 2026-10-20 | 23.61 | 24.05 | 21.89 | 22.43 | +1.356% | 42 | 1,393 | +128.266% |
| 2026-10-19 | 21.95 | 22.13 | 20.51 | 22.13 | -10.586% | 29 | 1,380 | +131.360% |
| 2026-10-16 | 20.05 | 25.93 | 20.05 | 24.75 | +23.012% | 94 | 1,388 | +106.869% |
| 2026-10-15 | 22.00 | 22.73 | 20.12 | 20.12 | -1.130% | 135 | 1,354 | +154.473% |
| 2026-10-14 | 17.68 | 20.35 | 17.59 | 20.35 | +22.961% | 73 | 1,337 | +151.597% |
| 2026-10-12 | 16.55 | 16.55 | 16.55 | 16.55 | +0.915% | 3 | 1,337 | +209.366% |
| 2026-10-09 | 16.40 | 16.40 | 16.40 | 16.40 | +3.929% | 1 | 1,336 | +212.195% |
| 2026-10-07 | 16.40 | 16.40 | 15.78 | 15.78 | +4.573% | 1,003 | 336 | +224.461% |
| 2026-10-06 | 15.33 | 15.48 | 15.09 | 15.09 | -7.138% | 4 | 334 | +239.298% |
| 2026-10-05 | 16.25 | 16.25 | 16.25 | 16.25 | -8.708% | 10 | 334 | +215.077% |
| 2026-10-02 | 17.53 | 17.99 | 17.47 | 17.80 | -6.316% | 5 | 333 | +187.640% |
| 2026-10-01 | 19.00 | 19.00 | 19.00 | 19.00 | +3.996% | 8 | 326 | +169.474% |
| 2026-09-30 | 18.27 | 18.27 | 18.27 | 18.27 | -11.138% | 3 | 323 | +180.241% |
| 2026-09-24 | 20.56 | 20.56 | 20.56 | 20.56 | +4.578% | 1 | 323 | +149.027% |
| 2026-09-23 | 19.66 | 19.66 | 19.66 | 19.66 | +9.771% | 1 | 323 | +160.427% |
| 2026-09-22 | 18.31 | 18.31 | 17.83 | 17.91 | -8.060% | 13 | 318 | +185.874% |
| 2026-09-21 | 19.48 | 19.48 | 19.48 | 19.48 | -17.388% | 1 | 318 | +162.834% |
| 2026-09-18 | 24.25 | 24.25 | 23.58 | 23.58 | -2.883% | 4 | 317 | +117.133% |
| 2026-09-17 | 24.86 | 24.86 | 24.28 | 24.28 | -13.440% | 5 | 314 | +110.873% |
| 2026-09-16 | 26.69 | 28.72 | 26.51 | 28.05 | -0.567% | 6 | 313 | +82.531% |
| 2026-09-15 | 28.21 | 28.21 | 28.21 | 28.21 | +10.845% | 1 | 313 | +81.496% |
| 2026-09-11 | 26.20 | 26.23 | 25.45 | 25.45 | -12.423% | 3 | 311 | +101.179% |
| 2026-09-10 | 29.06 | 29.06 | 29.06 | 29.06 | +17.747% | 1 | 311 | +76.187% |
| 2026-09-04 | 24.59 | 24.68 | 24.52 | 24.68 | -1.280% | 3 | 312 | +107.455% |
| 2026-09-03 | 25.03 | 25.03 | 25.00 | 25.00 | -10.394% | 3 | 310 | +104.800% |
| 2026-09-01 | 29.24 | 29.24 | 27.90 | 27.90 | +2.385% | 21 | 290 | +83.513% |
| 2026-08-28 | 27.25 | 27.25 | 27.25 | 27.25 | +1.301% | 1 | 289 | +87.890% |
| 2026-08-27 | 27.44 | 27.44 | 26.90 | 26.90 | -13.616% | 5 | 286 | +90.335% |
| 2026-08-24 | 31.14 | 31.14 | 31.14 | 31.14 | +2.098% | 1 | 286 | +64.419% |
| 2026-08-18 | 30.50 | 30.50 | 30.50 | 30.50 | +8.929% | 8 | 286 | +67.869% |
| 2026-08-14 | 27.50 | 28.00 | 27.50 | 28.00 | -2.845% | 5 | 284 | +82.857% |
| 2026-08-12 | 28.82 | 28.82 | 28.82 | 28.82 | -6.154% | 4 | 280 | +77.654% |
| 2026-08-11 | 30.73 | 30.73 | 30.71 | 30.71 | -0.775% | 2 | 280 | +66.721% |
| 2026-08-07 | 30.95 | 31.35 | 30.95 | 30.95 | -5.870% | 125 | 277 | +65.428% |
| 2026-08-06 | 33.92 | 33.92 | 32.88 | 32.88 | +2.112% | 3 | 277 | +55.718% |
| 2026-08-05 | 32.20 | 32.20 | 32.20 | 32.20 | -0.923% | 3 | 277 | +59.006% |
| 2026-08-04 | 34.22 | 34.22 | 32.50 | 32.50 | -23.439% | 3 | 277 | +57.538% |
| 2026-07-31 | 42.49 | 42.49 | 42.45 | 42.45 | -19.035% | 2 | 276 | +20.612% |
| 2026-07-29 | 52.54 | 53.99 | 52.43 | 52.43 | +10.193% | 3 | 277 | -2.346% |
| 2026-07-28 | 50.09 | 51.49 | 47.58 | 47.58 | +0.613% | 27 | 288 | +7.608% |
| 2026-07-24 | 47.29 | 47.29 | 47.29 | 47.29 | +27.845% | 1 | 287 | +8.268% |
| 2026-07-14 | 36.99 | 36.99 | 36.99 | 36.99 | -14.216% | 1 | 287 | +38.416% |
| 2026-07-02 | 43.12 | 43.12 | 43.12 | 43.12 | +20.514% | 1 | 286 | +18.738% |
| 2026-06-30 | 36.08 | 36.08 | 35.78 | 35.78 | -3.740% | 32 | 257 | +43.097% |
| 2026-06-16 | 37.17 | 37.17 | 37.17 | 37.17 | +8.939% | 1 | 257 | +37.745% |
| 2026-06-15 | 34.12 | 34.12 | 34.12 | 34.12 | -27.620% | 1 | 256 | +50.059% |
| 2026-06-11 | 47.14 | 47.14 | 47.14 | 47.14 | -8.288% | 2 | 257 | +8.613% |
| 2026-06-09 | 46.05 | 52.27 | 46.05 | 51.40 | +26.945% | 78 | 192 | -0.389% |
| 2026-06-08 | 40.81 | 40.81 | 40.49 | 40.49 | -12.093% | 2 | 191 | +26.451% |
| 2026-06-05 | 41.00 | 46.06 | 41.00 | 46.06 | +36.880% | 5 | 194 | +11.159% |
| 2026-06-02 | 33.63 | 33.65 | 33.63 | 33.65 | +0.478% | 3 | 193 | +52.155% |
| 2026-05-29 | 33.49 | 33.49 | 33.49 | 33.49 | -1.760% | 2 | 191 | +52.881% |
| 2026-05-28 | 34.30 | 34.30 | 34.09 | 34.09 | -4.403% | 3 | 191 | +50.191% |
| 2026-05-26 | 35.66 | 35.66 | 35.66 | 35.66 | -8.517% | 1 | 191 | +43.578% |
| 2026-05-21 | 38.57 | 38.98 | 38.57 | 38.98 | -9.601% | 2 | 192 | +31.349% |
| 2026-05-19 | 43.12 | 43.12 | 43.12 | 43.12 | +1.578% | 1 | 192 | +18.738% |
| 2026-05-15 | 42.45 | 42.45 | 42.45 | 42.45 | +6.098% | 1 | 191 | +20.612% |
| 2026-05-14 | 39.99 | 40.01 | 39.99 | 40.01 | -3.241% | 2 | 191 | +27.968% |
| 2026-05-13 | 40.86 | 41.35 | 40.86 | 41.35 | -7.079% | 8 | 191 | +23.821% |
| 2026-05-12 | 44.50 | 44.50 | 44.50 | 44.50 | +5.525% | 1 | 191 | +15.056% |
| 2026-05-08 | 42.17 | 42.17 | 42.17 | 42.17 | -5.129% | 3 | 191 | +21.413% |
| 2026-05-07 | 44.63 | 44.63 | 44.45 | 44.45 | -1.898% | 161 | 191 | +15.186% |
| 2026-05-06 | 46.34 | 46.38 | 45.31 | 45.31 | -6.442% | 163 | 216 | +12.999% |
| 2026-05-05 | 48.67 | 48.67 | 48.20 | 48.43 | -5.002% | 135 | 95 | +5.720% |
| 2026-05-04 | 50.25 | 51.82 | 50.07 | 50.98 | -0.488% | 28 | 27 | +0.432% |
| 2026-05-01 | 50.33 | 51.23 | 49.64 | 51.23 | -46.356% | 3 | 1 | -0.059% |
| 2026-04-06 | 95.50 | 95.50 | 95.50 | 95.50 | 0.000% | 1 | 1 | -46.387% |