QQQ270331P00685000
QQQ Mar 31 2027 685.00 Put
optionOPRA
EODNov 5, 2026
50.77USD+62.153%(+19.46)95Vol228OI
QQQ270331P00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 41.40 | 56.00 | 41.40 | 50.77 | +62.153% | 95 | 232 | 0.000% |
| 2026-11-04 | 31.20 | 31.34 | 31.20 | 31.31 | -15.879% | 4 | 237 | +62.153% |
| 2026-11-03 | 36.80 | 37.22 | 36.01 | 37.22 | -0.107% | 24 | 206 | +36.405% |
| 2026-11-02 | 32.20 | 37.37 | 32.18 | 37.26 | +3.443% | 14 | 205 | +36.259% |
| 2026-10-30 | 32.70 | 38.95 | 32.28 | 36.02 | +37.849% | 48 | 192 | +40.949% |
| 2026-10-29 | 26.13 | 26.13 | 26.13 | 26.13 | -16.757% | 1 | 191 | +94.298% |
| 2026-10-23 | 31.39 | 31.39 | 31.39 | 31.39 | +2.716% | 5 | 191 | +61.739% |
| 2026-10-22 | 27.50 | 30.56 | 27.50 | 30.56 | +25.503% | 12 | 190 | +66.132% |
| 2026-10-20 | 24.35 | 24.35 | 24.35 | 24.35 | +0.786% | 22 | 189 | +108.501% |
| 2026-10-19 | 23.82 | 24.16 | 23.82 | 24.16 | -14.448% | 2 | 187 | +110.141% |
| 2026-10-16 | 28.24 | 28.24 | 28.24 | 28.24 | +24.132% | 1 | 186 | +79.780% |
| 2026-10-15 | 23.39 | 23.74 | 22.75 | 22.75 | +6.110% | 5 | 189 | +123.165% |
| 2026-10-14 | 19.93 | 21.44 | 19.91 | 21.44 | +16.649% | 8 | 182 | +136.800% |
| 2026-10-12 | 18.38 | 18.38 | 18.38 | 18.38 | +8.501% | 1 | 181 | +176.224% |
| 2026-10-06 | 16.98 | 16.98 | 16.94 | 16.94 | -14.531% | 4 | 179 | +199.705% |
| 2026-10-02 | 19.82 | 19.82 | 19.82 | 19.82 | -10.113% | 3 | 179 | +156.155% |
| 2026-09-21 | 23.25 | 23.25 | 22.05 | 22.05 | -12.361% | 12 | 190 | +130.249% |
| 2026-09-18 | 26.81 | 26.81 | 25.16 | 25.16 | -6.607% | 2 | 191 | +101.789% |
| 2026-09-17 | 27.58 | 27.58 | 26.94 | 26.94 | -7.263% | 6 | 190 | +88.456% |
| 2026-09-11 | 29.13 | 29.13 | 29.05 | 29.05 | -6.951% | 2 | 189 | +74.768% |
| 2026-09-10 | 32.16 | 32.16 | 31.22 | 31.22 | +9.891% | 2 | 189 | +62.620% |
| 2026-09-08 | 28.41 | 28.41 | 28.41 | 28.41 | -9.407% | 4 | 189 | +78.705% |
| 2026-09-01 | 33.86 | 33.86 | 31.36 | 31.36 | +4.813% | 4 | 189 | +61.894% |
| 2026-08-31 | 29.92 | 29.92 | 29.92 | 29.92 | -2.731% | 10 | 182 | +69.686% |
| 2026-08-27 | 30.76 | 30.76 | 30.76 | 30.76 | -14.816% | 1 | 182 | +65.052% |
| 2026-08-24 | 36.11 | 36.11 | 36.11 | 36.11 | +2.295% | 3 | 182 | +40.598% |
| 2026-08-20 | 35.30 | 35.30 | 35.30 | 35.30 | +6.486% | 1 | 182 | +43.824% |
| 2026-08-18 | 34.31 | 34.31 | 33.15 | 33.15 | +9.950% | 2 | 182 | +53.152% |
| 2026-08-14 | 30.87 | 30.87 | 30.15 | 30.15 | -0.757% | 15 | 171 | +68.391% |
| 2026-08-13 | 30.00 | 30.38 | 30.00 | 30.38 | -10.092% | 2 | 172 | +67.117% |
| 2026-08-11 | 33.92 | 33.92 | 33.78 | 33.79 | -8.229% | 4 | 170 | +50.252% |
| 2026-08-04 | 36.82 | 36.82 | 36.82 | 36.82 | -20.441% | 2 | 170 | +37.887% |
| 2026-07-31 | 46.48 | 46.48 | 46.28 | 46.28 | -13.252% | 2 | 170 | +9.702% |
| 2026-07-29 | 53.35 | 53.35 | 53.35 | 53.35 | +1.137% | 1 | 172 | -4.836% |
| 2026-07-28 | 52.75 | 52.75 | 52.75 | 52.75 | +3.229% | 2 | 172 | -3.754% |
| 2026-07-27 | 47.97 | 51.29 | 47.49 | 51.10 | -1.465% | 8 | 170 | -0.646% |
| 2026-07-24 | 51.86 | 51.86 | 51.86 | 51.86 | +2.389% | 1 | 169 | -2.102% |
| 2026-07-23 | 50.65 | 50.65 | 50.65 | 50.65 | -2.371% | 1 | 169 | +0.237% |
| 2026-07-17 | 50.75 | 52.28 | 50.75 | 51.88 | +21.470% | 27 | 152 | -2.140% |
| 2026-07-13 | 42.10 | 42.71 | 42.10 | 42.71 | -8.348% | 2 | 151 | +18.871% |
| 2026-07-02 | 46.60 | 46.60 | 46.60 | 46.60 | +20.476% | 1 | 151 | +8.948% |
| 2026-06-30 | 38.48 | 38.68 | 38.48 | 38.68 | -2.692% | 2 | 152 | +31.256% |
| 2026-06-16 | 39.74 | 39.75 | 39.74 | 39.75 | -17.736% | 2 | 153 | +27.723% |
| 2026-06-09 | 56.36 | 56.36 | 48.32 | 48.32 | +22.608% | 3 | 153 | +5.070% |
| 2026-06-04 | 39.41 | 39.41 | 39.41 | 39.41 | +6.947% | 5 | 153 | +28.825% |
| 2026-06-03 | 36.65 | 37.51 | 36.61 | 36.85 | +2.475% | 7 | 151 | +37.775% |
| 2026-06-02 | 36.30 | 36.30 | 35.96 | 35.96 | +0.672% | 2 | 150 | +41.185% |
| 2026-06-01 | 35.80 | 37.03 | 35.72 | 35.72 | -3.512% | 5 | 145 | +42.133% |
| 2026-05-28 | 36.91 | 37.02 | 36.91 | 37.02 | -3.694% | 5 | 145 | +37.142% |
| 2026-05-26 | 38.50 | 38.98 | 38.44 | 38.44 | -9.913% | 124 | 145 | +32.076% |
| 2026-05-21 | 42.22 | 42.67 | 42.14 | 42.67 | -6.793% | 6 | 142 | +18.983% |
| 2026-05-19 | 45.78 | 45.78 | 45.78 | 45.78 | -0.759% | 12 | 130 | +10.900% |
| 2026-05-15 | 46.13 | 46.13 | 46.13 | 46.13 | +5.152% | 1 | 130 | +10.059% |
| 2026-05-14 | 43.87 | 43.87 | 43.87 | 43.87 | -1.460% | 1 | 129 | +15.728% |
| 2026-05-13 | 44.52 | 44.52 | 44.52 | 44.52 | +0.067% | 1 | 130 | +14.039% |
| 2026-05-11 | 44.53 | 44.53 | 44.49 | 44.49 | -8.795% | 2 | 130 | +14.116% |
| 2026-05-07 | 48.08 | 48.78 | 48.06 | 48.78 | -2.867% | 126 | 128 | +4.080% |
| 2026-05-06 | 50.22 | 50.22 | 50.22 | 50.22 | -4.670% | 1 | 2 | +1.095% |
| 2026-05-05 | 52.23 | 52.68 | 52.23 | 52.68 | 0.000% | 2 | 1 | -3.626% |