QQQ270331P00680000
QQQ Mar 31 2027 680.00 Put
optionOPRA
EODNov 5, 2026
54.62USD+81.101%(+24.46)222Vol1,022OI
QQQ270331P00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.52 | 54.89 | 33.52 | 54.62 | +81.101% | 222 | 1,057 | 0.000% |
| 2026-11-04 | 33.00 | 33.00 | 28.00 | 30.16 | -13.383% | 124 | 1,000 | +81.101% |
| 2026-11-03 | 35.09 | 35.33 | 34.00 | 34.82 | -3.278% | 16 | 999 | +56.864% |
| 2026-11-02 | 30.31 | 36.00 | 29.26 | 36.00 | +9.991% | 32 | 996 | +51.722% |
| 2026-10-30 | 30.26 | 36.90 | 30.26 | 32.73 | +38.922% | 127 | 1,001 | +66.881% |
| 2026-10-29 | 23.90 | 24.28 | 23.39 | 23.56 | +7.580% | 33 | 999 | +131.834% |
| 2026-10-28 | 22.00 | 23.06 | 21.90 | 21.90 | -1.794% | 8 | 998 | +149.406% |
| 2026-10-27 | 24.66 | 24.66 | 22.30 | 22.30 | -11.261% | 13 | 998 | +144.933% |
| 2026-10-26 | 26.29 | 26.29 | 24.81 | 25.13 | -14.085% | 21 | 999 | +117.350% |
| 2026-10-23 | 29.96 | 29.96 | 28.77 | 29.25 | +1.071% | 18 | 985 | +86.735% |
| 2026-10-22 | 27.28 | 29.10 | 26.43 | 28.94 | +31.725% | 37 | 1,002 | +88.735% |
| 2026-10-21 | 21.97 | 21.97 | 21.97 | 21.97 | -7.960% | 1 | 1,003 | +148.612% |
| 2026-10-20 | 25.24 | 25.24 | 23.87 | 23.87 | +4.236% | 6 | 1,003 | +128.823% |
| 2026-10-19 | 21.62 | 23.58 | 21.62 | 22.90 | -16.209% | 125 | 1,000 | +138.515% |
| 2026-10-16 | 24.16 | 27.33 | 24.16 | 27.33 | +33.122% | 8 | 1,049 | +99.854% |
| 2026-10-15 | 24.73 | 24.73 | 20.50 | 20.53 | -1.393% | 184 | 1,016 | +166.050% |
| 2026-10-14 | 20.00 | 20.82 | 20.00 | 20.82 | +18.700% | 2 | 1,018 | +162.344% |
| 2026-10-13 | 17.55 | 17.70 | 17.54 | 17.54 | +0.805% | 9 | 1,017 | +211.403% |
| 2026-10-12 | 17.30 | 17.40 | 17.25 | 17.40 | +1.517% | 19 | 1,010 | +213.908% |
| 2026-10-09 | 17.14 | 17.14 | 17.14 | 17.14 | -6.746% | 10 | 1,000 | +218.670% |
| 2026-10-08 | 18.54 | 18.54 | 18.37 | 18.38 | +10.258% | 3 | 999 | +197.171% |
| 2026-10-07 | 17.25 | 17.25 | 16.65 | 16.67 | +2.270% | 10 | 999 | +227.654% |
| 2026-10-06 | 16.19 | 16.40 | 15.92 | 16.30 | -4.230% | 299 | 777 | +235.092% |
| 2026-10-05 | 17.15 | 17.15 | 17.02 | 17.02 | -10.232% | 5 | 776 | +220.917% |
| 2026-10-02 | 18.13 | 19.00 | 18.13 | 18.96 | -9.021% | 13 | 781 | +188.080% |
| 2026-10-01 | 21.37 | 21.37 | 20.84 | 20.84 | +7.367% | 51 | 831 | +162.092% |
| 2026-09-30 | 19.49 | 19.49 | 19.41 | 19.41 | -6.458% | 51 | 802 | +181.401% |
| 2026-09-29 | 20.07 | 20.75 | 20.07 | 20.75 | -0.240% | 2 | 802 | +163.229% |
| 2026-09-28 | 20.56 | 20.80 | 20.56 | 20.80 | +5.316% | 4 | 802 | +162.596% |
| 2026-09-25 | 19.55 | 20.37 | 19.55 | 19.75 | -7.190% | 6 | 796 | +176.557% |
| 2026-09-24 | 21.50 | 21.50 | 21.28 | 21.28 | +7.258% | 7 | 795 | +156.673% |
| 2026-09-23 | 20.45 | 20.45 | 19.84 | 19.84 | +5.029% | 2 | 800 | +175.302% |
| 2026-09-22 | 18.96 | 18.96 | 18.83 | 18.89 | -4.209% | 14 | 790 | +189.148% |
| 2026-09-21 | 21.88 | 21.88 | 19.72 | 19.72 | -22.969% | 28 | 781 | +176.978% |
| 2026-09-18 | 25.60 | 25.60 | 25.60 | 25.60 | -0.117% | 1 | 781 | +113.359% |
| 2026-09-17 | 26.15 | 26.15 | 25.63 | 25.63 | -15.940% | 3 | 780 | +113.110% |
| 2026-09-10 | 30.49 | 30.49 | 30.49 | 30.49 | +9.088% | 1 | 779 | +79.141% |
| 2026-09-09 | 27.95 | 27.95 | 27.95 | 27.95 | +4.486% | 2 | 779 | +95.420% |
| 2026-09-08 | 26.79 | 26.79 | 26.75 | 26.75 | +3.123% | 14 | 776 | +104.187% |
| 2026-09-04 | 26.05 | 26.05 | 25.94 | 25.94 | -0.346% | 4 | 775 | +110.563% |
| 2026-09-03 | 26.95 | 26.95 | 26.03 | 26.03 | -11.160% | 11 | 775 | +109.835% |
| 2026-09-02 | 29.30 | 29.30 | 29.30 | 29.30 | -3.523% | 1 | 775 | +86.416% |
| 2026-09-01 | 30.58 | 30.58 | 29.64 | 30.37 | +8.387% | 15 | 776 | +79.849% |
| 2026-08-31 | 28.44 | 28.44 | 28.02 | 28.02 | -2.573% | 12 | 771 | +94.932% |
| 2026-08-28 | 28.78 | 29.12 | 28.62 | 28.76 | +3.640% | 12 | 769 | +89.917% |
| 2026-08-27 | 28.99 | 28.99 | 27.72 | 27.75 | -12.267% | 43 | 741 | +96.829% |
| 2026-08-26 | 31.63 | 31.63 | 31.63 | 31.63 | -0.909% | 1 | 741 | +72.684% |
| 2026-08-25 | 32.20 | 32.20 | 31.92 | 31.92 | -3.273% | 2 | 739 | +71.115% |
| 2026-08-24 | 33.49 | 33.50 | 33.00 | 33.00 | +4.134% | 102 | 702 | +65.515% |
| 2026-08-21 | 31.85 | 31.85 | 31.69 | 31.69 | -1.185% | 20 | 682 | +72.357% |
| 2026-08-19 | 32.01 | 32.07 | 32.01 | 32.07 | -1.987% | 6 | 681 | +70.315% |
| 2026-08-18 | 32.72 | 32.72 | 32.72 | 32.72 | +13.967% | 5 | 681 | +66.932% |
| 2026-08-14 | 28.71 | 28.71 | 28.71 | 28.71 | -5.404% | 10 | 671 | +90.247% |
| 2026-08-12 | 30.35 | 30.35 | 30.35 | 30.35 | -5.481% | 1 | 671 | +79.967% |
| 2026-08-11 | 32.21 | 32.24 | 32.11 | 32.11 | +0.911% | 34 | 662 | +70.103% |
| 2026-08-10 | 31.83 | 31.83 | 31.82 | 31.82 | -1.760% | 5 | 657 | +71.653% |
| 2026-08-07 | 32.79 | 32.84 | 32.39 | 32.39 | -5.154% | 90 | 620 | +68.632% |
| 2026-08-05 | 32.84 | 34.15 | 32.84 | 34.15 | -2.596% | 3 | 619 | +59.941% |
| 2026-08-04 | 36.70 | 36.70 | 35.06 | 35.06 | -10.538% | 35 | 584 | +55.790% |
| 2026-08-03 | 40.22 | 40.30 | 39.19 | 39.19 | -11.535% | 12 | 595 | +39.372% |
| 2026-07-31 | 44.44 | 44.44 | 44.30 | 44.30 | -10.215% | 2 | 595 | +23.296% |
| 2026-07-30 | 48.84 | 49.34 | 48.84 | 49.34 | -7.896% | 72 | 530 | +10.701% |
| 2026-07-29 | 53.56 | 53.57 | 53.56 | 53.57 | +5.204% | 2 | 530 | +1.960% |
| 2026-07-28 | 50.53 | 50.92 | 50.53 | 50.92 | +4.344% | 4 | 532 | +7.266% |
| 2026-07-27 | 45.82 | 49.87 | 45.36 | 48.80 | -1.195% | 11 | 529 | +11.926% |
| 2026-07-24 | 49.21 | 50.09 | 47.30 | 49.39 | +1.835% | 22 | 518 | +10.589% |
| 2026-07-23 | 48.50 | 48.50 | 48.50 | 48.50 | +4.571% | 4 | 518 | +12.619% |
| 2026-07-17 | 48.85 | 50.34 | 46.38 | 46.38 | +12.902% | 28 | 508 | +17.766% |
| 2026-07-15 | 41.08 | 41.08 | 41.08 | 41.08 | +5.604% | 1 | 508 | +32.960% |
| 2026-07-14 | 38.90 | 38.90 | 38.90 | 38.90 | -0.866% | 1 | 508 | +40.411% |
| 2026-07-09 | 39.24 | 39.24 | 39.24 | 39.24 | -7.822% | 10 | 498 | +39.195% |
| 2026-07-07 | 42.57 | 42.57 | 42.57 | 42.57 | +5.528% | 1 | 497 | +28.306% |
| 2026-07-06 | 40.27 | 40.34 | 40.27 | 40.34 | -10.336% | 5 | 501 | +35.399% |
| 2026-07-02 | 44.99 | 44.99 | 44.99 | 44.99 | +12.167% | 1 | 501 | +21.405% |
| 2026-06-29 | 40.10 | 40.13 | 40.10 | 40.11 | -8.758% | 4 | 498 | +36.176% |
| 2026-06-26 | 44.01 | 44.01 | 43.96 | 43.96 | +1.783% | 2 | 497 | +24.249% |
| 2026-06-25 | 43.19 | 43.19 | 43.19 | 43.19 | +13.330% | 28 | 470 | +26.464% |
| 2026-06-18 | 38.11 | 38.14 | 38.11 | 38.11 | -5.152% | 7 | 468 | +43.322% |
| 2026-06-17 | 39.07 | 40.18 | 39.06 | 40.18 | +14.636% | 180 | 448 | +35.938% |
| 2026-06-15 | 36.48 | 36.48 | 35.05 | 35.05 | -17.916% | 3 | 448 | +55.835% |
| 2026-06-12 | 44.24 | 44.24 | 42.70 | 42.70 | -11.374% | 2 | 449 | +27.916% |
| 2026-06-11 | 50.25 | 50.25 | 48.18 | 48.18 | -4.253% | 59 | 390 | +13.367% |
| 2026-06-10 | 50.40 | 50.64 | 50.02 | 50.32 | -4.225% | 11 | 401 | +8.545% |
| 2026-06-09 | 46.90 | 52.65 | 46.90 | 52.54 | +25.095% | 37 | 389 | +3.959% |
| 2026-06-08 | 42.44 | 42.44 | 42.00 | 42.00 | -7.489% | 6 | 384 | +30.048% |
| 2026-06-05 | 40.00 | 45.40 | 39.73 | 45.40 | +27.171% | 3 | 385 | +20.308% |
| 2026-06-03 | 35.70 | 35.70 | 35.70 | 35.70 | +3.779% | 1 | 385 | +52.997% |
| 2026-06-01 | 34.72 | 34.72 | 34.40 | 34.40 | -1.235% | 3 | 384 | +58.779% |
| 2026-05-29 | 35.10 | 35.24 | 34.83 | 34.83 | -3.142% | 9 | 377 | +56.819% |
| 2026-05-28 | 35.96 | 35.96 | 35.96 | 35.96 | -22.165% | 1 | 376 | +51.891% |
| 2026-05-19 | 46.20 | 46.20 | 46.20 | 46.20 | +12.272% | 1 | 376 | +18.225% |
| 2026-05-14 | 41.31 | 41.65 | 41.15 | 41.15 | -4.012% | 13 | 368 | +32.734% |
| 2026-05-13 | 43.38 | 43.77 | 41.90 | 42.87 | -5.552% | 27 | 370 | +27.408% |
| 2026-05-12 | 45.39 | 45.39 | 45.39 | 45.39 | +7.204% | 1 | 370 | +20.335% |
| 2026-05-11 | 42.38 | 42.38 | 42.34 | 42.34 | -3.729% | 2 | 370 | +29.003% |
| 2026-05-08 | 43.98 | 43.98 | 43.98 | 43.98 | -6.703% | 1 | 368 | +24.193% |
| 2026-05-07 | 46.92 | 47.14 | 46.92 | 47.14 | +0.576% | 6 | 367 | +15.868% |
| 2026-05-06 | 48.44 | 48.44 | 46.87 | 46.87 | -6.763% | 10 | 369 | +16.535% |
| 2026-05-05 | 50.50 | 50.84 | 50.24 | 50.27 | -14.507% | 631 | 369 | +8.653% |
| 2026-04-29 | 58.80 | 58.80 | 58.80 | 58.80 | -3.922% | 6 | 56 | -7.109% |
| 2026-04-22 | 61.20 | 61.20 | 61.20 | 61.20 | -6.849% | 1 | 50 | -10.752% |
| 2026-04-21 | 65.70 | 65.70 | 65.70 | 65.70 | +3.579% | 1 | 50 | -16.865% |
| 2026-04-20 | 64.33 | 64.33 | 63.43 | 63.43 | 0.000% | 65 | 50 | -13.889% |