QQQ270331P00695000
QQQ Mar 31 2027 695.00 Put
optionOPRA
EODNov 5, 2026
58.53USD+64.827%(+23.02)518Vol510OI
QQQ270331P00695000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 40.25 | 59.99 | 40.25 | 58.53 | +64.827% | 518 | 524 | 0.000% |
| 2026-11-04 | 34.10 | 35.80 | 34.10 | 35.51 | -12.169% | 31 | 502 | +64.827% |
| 2026-11-03 | 40.40 | 41.50 | 40.40 | 40.43 | -0.907% | 4 | 502 | +44.769% |
| 2026-11-02 | 36.74 | 41.15 | 36.74 | 40.80 | +1.746% | 214 | 481 | +43.456% |
| 2026-10-30 | 36.20 | 43.01 | 35.84 | 40.10 | +36.954% | 425 | 186 | +45.960% |
| 2026-10-29 | 28.22 | 29.28 | 28.22 | 29.28 | +10.407% | 8 | 186 | +99.898% |
| 2026-10-28 | 26.52 | 26.52 | 26.52 | 26.52 | -1.229% | 1 | 186 | +120.701% |
| 2026-10-27 | 27.22 | 27.22 | 26.42 | 26.85 | -18.661% | 79 | 213 | +117.989% |
| 2026-10-26 | 32.75 | 33.01 | 32.75 | 33.01 | -2.769% | 12 | 214 | +77.310% |
| 2026-10-23 | 33.82 | 33.95 | 33.82 | 33.95 | -2.555% | 11 | 213 | +72.401% |
| 2026-10-22 | 30.50 | 35.00 | 30.50 | 34.84 | +25.414% | 36 | 205 | +67.997% |
| 2026-10-20 | 27.78 | 27.78 | 27.78 | 27.78 | +3.657% | 1 | 204 | +110.691% |
| 2026-10-19 | 26.61 | 26.80 | 25.45 | 26.80 | -16.822% | 4 | 204 | +118.396% |
| 2026-10-16 | 32.22 | 32.22 | 32.22 | 32.22 | +16.108% | 1 | 209 | +81.657% |
| 2026-10-15 | 29.14 | 29.14 | 27.75 | 27.75 | +28.890% | 16 | 198 | +110.919% |
| 2026-10-14 | 21.53 | 21.53 | 21.53 | 21.53 | +2.280% | 1 | 197 | +171.853% |
| 2026-10-13 | 20.71 | 21.05 | 20.71 | 21.05 | +3.338% | 2 | 195 | +178.052% |
| 2026-10-12 | 20.37 | 20.37 | 20.37 | 20.37 | +0.049% | 1 | 194 | +187.334% |
| 2026-10-09 | 20.36 | 20.36 | 20.36 | 20.36 | -5.302% | 6 | 194 | +187.475% |
| 2026-10-08 | 21.77 | 21.86 | 21.00 | 21.50 | +5.964% | 7 | 192 | +172.233% |
| 2026-10-05 | 20.29 | 20.29 | 20.29 | 20.29 | -5.054% | 1 | 192 | +188.467% |
| 2026-10-02 | 21.35 | 21.37 | 21.35 | 21.37 | -9.064% | 6 | 192 | +173.889% |
| 2026-10-01 | 23.50 | 23.50 | 23.50 | 23.50 | -4.433% | 1 | 191 | +149.064% |
| 2026-09-29 | 24.00 | 24.59 | 24.00 | 24.59 | +1.570% | 2 | 190 | +138.024% |
| 2026-09-28 | 24.21 | 24.21 | 24.21 | 24.21 | +6.324% | 1 | 190 | +141.760% |
| 2026-09-25 | 23.42 | 23.42 | 22.77 | 22.77 | -5.440% | 4 | 190 | +157.049% |
| 2026-09-24 | 24.08 | 24.08 | 24.08 | 24.08 | -4.596% | 2 | 188 | +143.065% |
| 2026-09-21 | 25.24 | 25.24 | 25.24 | 25.24 | -16.837% | 10 | 188 | +131.894% |
| 2026-09-17 | 30.35 | 30.35 | 30.35 | 30.35 | -11.901% | 1 | 188 | +92.850% |
| 2026-09-15 | 34.45 | 34.45 | 34.45 | 34.45 | +6.426% | 1 | 188 | +69.898% |
| 2026-09-11 | 32.37 | 32.37 | 32.37 | 32.37 | -7.514% | 1 | 187 | +80.816% |
| 2026-09-10 | 35.07 | 35.07 | 35.00 | 35.00 | +10.935% | 12 | 176 | +67.229% |
| 2026-09-08 | 31.55 | 31.55 | 31.55 | 31.55 | -9.156% | 13 | 176 | +85.515% |
| 2026-09-01 | 34.72 | 34.77 | 34.72 | 34.73 | +5.723% | 4 | 174 | +68.529% |
| 2026-08-31 | 32.85 | 32.85 | 32.85 | 32.85 | -12.865% | 1 | 174 | +78.174% |
| 2026-08-25 | 37.70 | 37.70 | 37.70 | 37.70 | -0.554% | 13 | 163 | +55.252% |
| 2026-08-21 | 37.91 | 37.91 | 37.91 | 37.91 | +0.318% | 1 | 163 | +54.392% |
| 2026-08-20 | 37.79 | 37.79 | 37.79 | 37.79 | +1.805% | 1 | 162 | +54.882% |
| 2026-08-18 | 36.06 | 37.12 | 36.06 | 37.12 | +9.563% | 2 | 161 | +57.678% |
| 2026-08-14 | 33.50 | 33.88 | 33.50 | 33.88 | -8.209% | 11 | 162 | +72.757% |
| 2026-08-11 | 37.09 | 37.09 | 36.91 | 36.91 | -0.027% | 12 | 162 | +58.575% |
| 2026-08-10 | 36.92 | 36.92 | 36.92 | 36.92 | -11.675% | 1 | 162 | +58.532% |
| 2026-08-04 | 41.80 | 41.80 | 41.80 | 41.80 | -14.676% | 1 | 162 | +40.024% |
| 2026-08-03 | 48.99 | 48.99 | 48.99 | 48.99 | -14.308% | 1 | 162 | +19.473% |
| 2026-07-28 | 57.17 | 57.17 | 57.17 | 57.17 | +7.726% | 1 | 162 | +2.379% |
| 2026-07-23 | 50.38 | 53.07 | 50.38 | 53.07 | +12.389% | 2 | 162 | +10.288% |
| 2026-07-22 | 47.22 | 47.22 | 47.22 | 47.22 | -1.972% | 1 | 162 | +23.952% |
| 2026-07-20 | 48.17 | 48.17 | 48.17 | 48.17 | -2.569% | 1 | 162 | +21.507% |
| 2026-07-07 | 47.30 | 49.44 | 47.30 | 49.44 | +17.911% | 2 | 161 | +18.386% |
| 2026-06-30 | 41.93 | 41.93 | 41.93 | 41.93 | -16.970% | 30 | 133 | +39.590% |
| 2026-06-26 | 50.50 | 50.50 | 50.50 | 50.50 | +1.958% | 2 | 131 | +15.901% |
| 2026-06-25 | 49.43 | 49.53 | 49.43 | 49.53 | -5.224% | 10 | 126 | +18.171% |
| 2026-06-23 | 52.26 | 52.26 | 52.26 | 52.26 | +19.725% | 2 | 125 | +11.998% |
| 2026-06-17 | 43.80 | 43.85 | 43.65 | 43.65 | +1.867% | 88 | 83 | +34.089% |
| 2026-06-16 | 42.89 | 42.95 | 42.85 | 42.85 | +7.313% | 54 | 64 | +36.593% |
| 2026-06-15 | 38.72 | 39.93 | 38.72 | 39.93 | -20.962% | 2 | 64 | +46.582% |
| 2026-06-11 | 56.33 | 56.33 | 50.52 | 50.52 | -11.135% | 4 | 66 | +15.855% |
| 2026-06-10 | 56.85 | 56.85 | 56.85 | 56.85 | +20.216% | 1 | 65 | +2.955% |
| 2026-06-08 | 47.29 | 47.29 | 47.29 | 47.29 | -3.980% | 1 | 65 | +23.768% |
| 2026-06-05 | 42.50 | 49.25 | 42.50 | 49.25 | +23.125% | 11 | 65 | +18.843% |
| 2026-06-04 | 41.50 | 41.50 | 40.00 | 40.00 | +2.249% | 40 | 65 | +46.325% |
| 2026-06-02 | 39.12 | 39.12 | 39.12 | 39.12 | -0.962% | 2 | 65 | +49.617% |
| 2026-05-29 | 39.50 | 39.50 | 39.50 | 39.50 | -2.082% | 1 | 65 | +48.177% |
| 2026-05-28 | 41.00 | 41.40 | 40.10 | 40.34 | -3.075% | 32 | 36 | +45.092% |
| 2026-05-26 | 41.46 | 41.62 | 41.46 | 41.62 | -6.472% | 11 | 28 | +40.630% |
| 2026-05-22 | 43.50 | 44.50 | 43.50 | 44.50 | -2.690% | 20 | 18 | +31.528% |
| 2026-05-21 | 45.73 | 45.73 | 45.73 | 45.73 | -1.719% | 2 | 17 | +27.990% |
| 2026-05-20 | 46.53 | 46.53 | 46.53 | 46.53 | -7.255% | 2 | 16 | +25.790% |
| 2026-05-18 | 50.17 | 50.17 | 50.17 | 50.17 | +7.823% | 1 | 15 | +16.663% |
| 2026-05-14 | 46.54 | 46.54 | 46.53 | 46.53 | -4.436% | 2 | 15 | +25.790% |
| 2026-05-08 | 48.69 | 48.69 | 48.69 | 48.69 | -6.509% | 1 | 15 | +20.209% |
| 2026-05-07 | 52.08 | 52.08 | 52.08 | 52.08 | -1.270% | 1 | 15 | +12.385% |
| 2026-05-06 | 52.75 | 52.75 | 52.75 | 52.75 | -6.637% | 1 | 15 | +10.957% |
| 2026-05-05 | 56.86 | 56.86 | 56.50 | 56.50 | -15.697% | 2 | 14 | +3.593% |
| 2026-04-28 | 67.22 | 67.22 | 67.02 | 67.02 | -5.646% | 2 | 14 | -12.668% |
| 2026-04-20 | 71.03 | 71.03 | 71.03 | 71.03 | 0.000% | 13 | 13 | -17.598% |