QQQ270331P00690000
QQQ Mar 31 2027 690.00 Put
optionOPRA
EODNov 5, 2026
57.62USD+69.471%(+23.62)313Vol442OI
QQQ270331P00690000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 45.00 | 60.03 | 45.00 | 57.62 | +69.471% | 313 | 448 | 0.000% |
| 2026-11-04 | 35.84 | 35.84 | 31.80 | 34.00 | -12.484% | 49 | 434 | +69.471% |
| 2026-11-03 | 38.72 | 39.25 | 38.30 | 38.85 | -3.478% | 11 | 437 | +48.314% |
| 2026-11-02 | 34.30 | 41.08 | 31.98 | 40.25 | +9.613% | 47 | 422 | +43.155% |
| 2026-10-30 | 33.27 | 41.00 | 33.23 | 36.72 | +28.392% | 78 | 446 | +56.917% |
| 2026-10-29 | 27.18 | 28.60 | 27.18 | 28.60 | +13.899% | 3 | 449 | +101.469% |
| 2026-10-28 | 25.11 | 25.11 | 25.11 | 25.11 | -0.672% | 5 | 449 | +129.470% |
| 2026-10-27 | 26.63 | 27.60 | 25.28 | 25.28 | -8.373% | 27 | 447 | +127.927% |
| 2026-10-26 | 31.63 | 31.63 | 27.50 | 27.59 | -11.571% | 15 | 437 | +108.844% |
| 2026-10-23 | 32.88 | 32.88 | 30.77 | 31.20 | -5.626% | 18 | 452 | +84.679% |
| 2026-10-22 | 29.27 | 33.06 | 28.51 | 33.06 | +23.404% | 311 | 181 | +74.289% |
| 2026-10-20 | 26.79 | 26.79 | 26.79 | 26.79 | +2.135% | 1 | 184 | +115.080% |
| 2026-10-19 | 25.80 | 26.28 | 24.06 | 26.23 | -11.235% | 46 | 164 | +119.672% |
| 2026-10-16 | 24.34 | 30.00 | 24.34 | 29.55 | +12.571% | 26 | 145 | +94.992% |
| 2026-10-15 | 26.27 | 26.31 | 26.25 | 26.25 | +11.988% | 4 | 143 | +119.505% |
| 2026-10-14 | 21.74 | 23.44 | 21.74 | 23.44 | +16.212% | 28 | 144 | +145.819% |
| 2026-10-13 | 20.17 | 20.17 | 20.17 | 20.17 | +3.969% | 1 | 144 | +185.672% |
| 2026-10-12 | 19.41 | 19.41 | 19.10 | 19.40 | +2.809% | 28 | 141 | +197.010% |
| 2026-10-09 | 19.35 | 19.35 | 18.84 | 18.87 | -8.531% | 11 | 136 | +205.352% |
| 2026-10-08 | 18.51 | 21.00 | 18.40 | 20.63 | +11.816% | 5 | 138 | +179.302% |
| 2026-10-07 | 19.08 | 19.08 | 18.45 | 18.45 | +2.329% | 3 | 136 | +212.304% |
| 2026-10-06 | 18.23 | 18.23 | 17.70 | 18.03 | -6.580% | 22 | 130 | +219.578% |
| 2026-10-05 | 19.30 | 19.30 | 19.30 | 19.30 | -6.447% | 2 | 130 | +198.549% |
| 2026-10-02 | 20.63 | 20.63 | 20.63 | 20.63 | -10.924% | 1 | 130 | +179.302% |
| 2026-10-01 | 23.20 | 23.96 | 23.16 | 23.16 | +4.043% | 5 | 132 | +148.791% |
| 2026-09-30 | 21.57 | 22.26 | 21.57 | 22.26 | -5.034% | 6 | 129 | +158.850% |
| 2026-09-29 | 22.37 | 23.68 | 22.37 | 23.44 | +1.428% | 7 | 127 | +145.819% |
| 2026-09-28 | 22.96 | 23.11 | 22.96 | 23.11 | +1.449% | 2 | 126 | +149.329% |
| 2026-09-23 | 22.47 | 22.78 | 22.47 | 22.78 | +7.656% | 4 | 125 | +152.941% |
| 2026-09-22 | 21.39 | 21.45 | 21.16 | 21.16 | -4.856% | 21 | 138 | +172.306% |
| 2026-09-21 | 21.96 | 22.24 | 21.96 | 22.24 | -22.102% | 6 | 132 | +159.083% |
| 2026-09-17 | 28.42 | 29.32 | 28.40 | 28.55 | -7.275% | 13 | 120 | +101.821% |
| 2026-09-16 | 31.65 | 31.65 | 30.79 | 30.79 | -6.527% | 5 | 115 | +87.139% |
| 2026-09-15 | 32.94 | 32.94 | 32.94 | 32.94 | -1.289% | 1 | 114 | +74.924% |
| 2026-09-14 | 34.50 | 34.50 | 33.37 | 33.37 | +12.395% | 21 | 94 | +72.670% |
| 2026-09-11 | 29.93 | 29.96 | 29.69 | 29.69 | -10.734% | 8 | 90 | +94.072% |
| 2026-09-10 | 33.36 | 33.36 | 33.26 | 33.26 | +10.205% | 2 | 89 | +73.241% |
| 2026-09-08 | 30.18 | 30.18 | 30.18 | 30.18 | +5.895% | 1 | 90 | +90.921% |
| 2026-09-04 | 28.64 | 28.84 | 28.50 | 28.50 | -3.061% | 8 | 86 | +102.175% |
| 2026-09-03 | 29.40 | 29.40 | 29.40 | 29.40 | -11.472% | 1 | 86 | +95.986% |
| 2026-09-01 | 33.03 | 33.21 | 33.02 | 33.21 | -8.588% | 4 | 84 | +73.502% |
| 2026-08-20 | 35.32 | 36.37 | 35.32 | 36.33 | +3.064% | 7 | 80 | +58.602% |
| 2026-08-19 | 35.72 | 35.72 | 35.25 | 35.25 | -0.648% | 2 | 79 | +63.461% |
| 2026-08-18 | 34.44 | 35.48 | 34.44 | 35.48 | +0.453% | 2 | 77 | +62.401% |
| 2026-08-11 | 35.57 | 35.57 | 35.32 | 35.32 | -3.943% | 6 | 76 | +63.137% |
| 2026-08-07 | 36.77 | 36.77 | 36.77 | 36.77 | -5.742% | 2 | 76 | +56.704% |
| 2026-08-04 | 39.31 | 39.31 | 39.01 | 39.01 | -9.928% | 9 | 70 | +47.706% |
| 2026-08-03 | 43.75 | 43.75 | 43.31 | 43.31 | -10.480% | 12 | 58 | +33.041% |
| 2026-07-31 | 48.49 | 48.49 | 48.38 | 48.38 | -8.510% | 2 | 58 | +19.099% |
| 2026-07-30 | 52.88 | 52.88 | 52.88 | 52.88 | -3.556% | 2 | 57 | +8.964% |
| 2026-07-28 | 54.83 | 54.83 | 54.83 | 54.83 | -0.688% | 1 | 59 | +5.088% |
| 2026-07-27 | 52.22 | 55.21 | 52.16 | 55.21 | +7.287% | 16 | 57 | +4.365% |
| 2026-07-24 | 50.98 | 51.46 | 50.98 | 51.46 | +1.180% | 2 | 56 | +11.970% |
| 2026-07-23 | 50.31 | 51.74 | 50.05 | 50.86 | +6.290% | 7 | 57 | +13.291% |
| 2026-07-20 | 47.85 | 47.85 | 47.85 | 47.85 | -4.643% | 3 | 56 | +20.418% |
| 2026-07-17 | 50.18 | 50.18 | 50.18 | 50.18 | +11.437% | 1 | 56 | +14.827% |
| 2026-07-09 | 45.03 | 45.03 | 45.03 | 45.03 | +2.155% | 1 | 56 | +27.959% |
| 2026-06-29 | 44.08 | 44.08 | 44.08 | 44.08 | -11.681% | 1 | 57 | +30.717% |
| 2026-06-26 | 49.91 | 49.91 | 49.91 | 49.91 | -1.168% | 1 | 56 | +15.448% |
| 2026-06-24 | 51.00 | 51.00 | 50.50 | 50.50 | +22.306% | 2 | 55 | +14.099% |
| 2026-06-16 | 41.00 | 41.32 | 41.00 | 41.29 | +7.442% | 23 | 45 | +39.550% |
| 2026-06-15 | 38.43 | 38.43 | 38.43 | 38.43 | -22.676% | 1 | 44 | +49.935% |
| 2026-06-11 | 49.75 | 49.75 | 49.70 | 49.70 | -9.307% | 9 | 45 | +15.936% |
| 2026-06-10 | 54.05 | 54.80 | 54.05 | 54.80 | +6.532% | 3 | 46 | +5.146% |
| 2026-06-09 | 56.59 | 56.60 | 51.44 | 51.44 | +34.872% | 34 | 29 | +12.014% |
| 2026-05-29 | 38.31 | 38.31 | 38.10 | 38.14 | -16.543% | 7 | 25 | +51.075% |
| 2026-05-20 | 45.70 | 45.70 | 45.70 | 45.70 | -5.363% | 1 | 25 | +26.083% |
| 2026-05-18 | 48.29 | 48.29 | 48.29 | 48.29 | +0.124% | 1 | 25 | +19.321% |
| 2026-05-15 | 48.23 | 48.23 | 48.23 | 48.23 | +9.489% | 2 | 27 | +19.469% |
| 2026-05-14 | 45.00 | 45.00 | 44.05 | 44.05 | -4.239% | 5 | 26 | +30.806% |
| 2026-05-13 | 46.00 | 46.00 | 46.00 | 46.00 | -4.663% | 10 | 16 | +25.261% |
| 2026-05-12 | 48.25 | 48.25 | 48.25 | 48.25 | +4.550% | 2 | 16 | +19.420% |
| 2026-05-11 | 45.94 | 46.15 | 45.94 | 46.15 | -2.017% | 10 | 16 | +24.854% |
| 2026-05-08 | 47.10 | 47.10 | 47.10 | 47.10 | -5.800% | 2 | 5 | +22.335% |
| 2026-05-06 | 51.30 | 51.36 | 50.00 | 50.00 | -7.630% | 3 | 3 | +15.240% |
| 2026-05-05 | 54.13 | 54.13 | 54.13 | 54.13 | -40.484% | 1 | 1 | +6.447% |
| 2026-04-09 | 91.07 | 91.07 | 90.95 | 90.95 | 0.000% | 2 | 0 | -36.647% |