QQQ270331P00700000
QQQ Mar 31 2027 700.00 Put
optionOPRA
EODNov 5, 2026
64.00USD+75.342%(+27.50)932Vol1,945OI
QQQ270331P00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 42.08 | 65.00 | 42.08 | 64.00 | +75.342% | 932 | 1,925 | 0.000% |
| 2026-11-04 | 40.60 | 40.60 | 34.50 | 36.50 | -14.600% | 414 | 1,988 | +75.342% |
| 2026-11-03 | 43.65 | 43.65 | 42.00 | 42.74 | -6.559% | 209 | 2,091 | +49.743% |
| 2026-11-02 | 38.00 | 45.74 | 37.97 | 45.74 | +11.916% | 418 | 1,981 | +39.921% |
| 2026-10-30 | 37.54 | 45.10 | 37.12 | 40.87 | +22.000% | 155 | 2,020 | +56.594% |
| 2026-10-29 | 31.00 | 33.50 | 29.39 | 33.50 | +22.352% | 16 | 2,010 | +91.045% |
| 2026-10-28 | 28.84 | 28.84 | 27.04 | 27.38 | -3.625% | 22 | 2,011 | +133.747% |
| 2026-10-27 | 29.85 | 29.85 | 27.97 | 28.41 | -9.465% | 261 | 2,054 | +125.273% |
| 2026-10-26 | 35.23 | 35.23 | 30.58 | 31.38 | -11.978% | 160 | 2,126 | +103.952% |
| 2026-10-23 | 36.84 | 36.84 | 34.29 | 35.65 | -3.046% | 65 | 2,156 | +79.523% |
| 2026-10-22 | 31.58 | 36.85 | 31.45 | 36.77 | +33.806% | 515 | 1,934 | +74.055% |
| 2026-10-21 | 28.51 | 28.51 | 26.63 | 27.48 | -6.974% | 283 | 1,984 | +132.897% |
| 2026-10-20 | 31.65 | 31.65 | 28.37 | 29.54 | +0.922% | 413 | 2,056 | +116.655% |
| 2026-10-19 | 29.33 | 29.33 | 26.89 | 29.27 | -10.571% | 116 | 1,962 | +118.654% |
| 2026-10-16 | 27.54 | 34.16 | 27.06 | 32.73 | +27.354% | 554 | 1,992 | +95.539% |
| 2026-10-15 | 29.70 | 30.92 | 25.70 | 25.70 | -4.496% | 43 | 1,988 | +149.027% |
| 2026-10-14 | 23.10 | 26.91 | 23.10 | 26.91 | +21.765% | 904 | 1,770 | +137.830% |
| 2026-10-13 | 22.01 | 22.29 | 21.93 | 22.10 | +1.843% | 31 | 1,757 | +189.593% |
| 2026-10-12 | 21.50 | 22.05 | 21.30 | 21.70 | +3.186% | 59 | 1,736 | +194.931% |
| 2026-10-09 | 21.21 | 21.68 | 20.90 | 21.03 | -8.525% | 118 | 1,745 | +204.327% |
| 2026-10-08 | 21.27 | 23.21 | 20.45 | 22.99 | +12.092% | 122 | 1,750 | +178.382% |
| 2026-10-07 | 21.48 | 21.77 | 20.47 | 20.51 | +2.448% | 557 | 1,842 | +212.043% |
| 2026-10-06 | 20.30 | 20.41 | 19.42 | 20.02 | -4.439% | 448 | 1,482 | +219.680% |
| 2026-10-05 | 22.30 | 22.30 | 20.95 | 20.95 | -7.912% | 218 | 1,310 | +205.489% |
| 2026-10-02 | 22.99 | 23.44 | 22.15 | 22.75 | -8.006% | 220 | 1,122 | +181.319% |
| 2026-10-01 | 25.50 | 26.40 | 24.73 | 24.73 | +2.999% | 110 | 1,118 | +158.795% |
| 2026-09-30 | 24.13 | 24.16 | 23.85 | 24.01 | -7.902% | 104 | 1,038 | +166.556% |
| 2026-09-29 | 25.25 | 26.38 | 24.93 | 26.07 | +1.479% | 22 | 1,022 | +145.493% |
| 2026-09-28 | 25.00 | 26.02 | 24.98 | 25.69 | +6.953% | 11 | 1,018 | +149.124% |
| 2026-09-25 | 24.94 | 25.92 | 24.01 | 24.02 | -4.607% | 28 | 1,015 | +166.445% |
| 2026-09-24 | 26.90 | 26.93 | 25.18 | 25.18 | -0.277% | 34 | 995 | +154.170% |
| 2026-09-23 | 23.35 | 25.71 | 23.35 | 25.25 | +7.173% | 16 | 995 | +153.465% |
| 2026-09-22 | 23.97 | 23.99 | 23.44 | 23.56 | -3.522% | 36 | 1,003 | +171.647% |
| 2026-09-21 | 26.70 | 26.70 | 24.42 | 24.42 | -18.600% | 15 | 996 | +162.080% |
| 2026-09-18 | 31.10 | 31.70 | 30.00 | 30.00 | -6.103% | 9 | 996 | +113.333% |
| 2026-09-17 | 32.14 | 32.45 | 31.95 | 31.95 | -14.458% | 23 | 979 | +100.313% |
| 2026-09-16 | 35.20 | 38.39 | 34.40 | 37.35 | +1.910% | 34 | 970 | +71.352% |
| 2026-09-15 | 35.24 | 36.65 | 35.24 | 36.65 | +6.386% | 4 | 967 | +74.625% |
| 2026-09-14 | 38.27 | 38.29 | 34.42 | 34.45 | +3.734% | 384 | 587 | +85.776% |
| 2026-09-11 | 33.31 | 33.31 | 33.21 | 33.21 | -9.878% | 2 | 587 | +92.713% |
| 2026-09-10 | 37.50 | 37.50 | 36.70 | 36.85 | +7.403% | 8 | 583 | +73.677% |
| 2026-09-09 | 34.16 | 35.00 | 34.16 | 34.31 | +4.033% | 5 | 581 | +86.535% |
| 2026-09-08 | 33.00 | 33.00 | 32.98 | 32.98 | +3.353% | 2 | 579 | +94.057% |
| 2026-09-04 | 32.00 | 32.00 | 31.91 | 31.91 | -1.906% | 21 | 589 | +100.564% |
| 2026-09-03 | 34.85 | 34.85 | 32.37 | 32.53 | -10.435% | 142 | 714 | +96.741% |
| 2026-09-01 | 36.43 | 36.66 | 36.32 | 36.32 | +5.214% | 7 | 714 | +76.211% |
| 2026-08-31 | 35.10 | 35.10 | 34.52 | 34.52 | -1.145% | 3 | 714 | +85.400% |
| 2026-08-28 | 34.40 | 35.21 | 33.00 | 34.92 | +1.541% | 142 | 669 | +83.276% |
| 2026-08-27 | 36.41 | 36.45 | 34.37 | 34.39 | -11.183% | 120 | 719 | +86.101% |
| 2026-08-26 | 38.72 | 38.72 | 38.72 | 38.72 | -0.232% | 10 | 712 | +65.289% |
| 2026-08-25 | 38.81 | 38.81 | 38.81 | 38.81 | -6.075% | 1 | 711 | +64.906% |
| 2026-08-24 | 41.74 | 42.10 | 41.32 | 41.32 | +8.966% | 3 | 710 | +54.889% |
| 2026-08-21 | 39.31 | 40.00 | 37.92 | 37.92 | -6.716% | 63 | 713 | +68.776% |
| 2026-08-20 | 39.88 | 40.80 | 39.45 | 40.65 | +4.526% | 85 | 633 | +57.442% |
| 2026-08-19 | 38.08 | 40.10 | 37.73 | 38.89 | +1.540% | 28 | 619 | +64.567% |
| 2026-08-18 | 38.74 | 39.47 | 38.20 | 38.30 | +9.491% | 93 | 570 | +67.102% |
| 2026-08-17 | 33.40 | 34.98 | 33.40 | 34.98 | -2.263% | 395 | 196 | +82.962% |
| 2026-08-14 | 34.63 | 35.79 | 34.63 | 35.79 | +2.521% | 44 | 178 | +78.821% |
| 2026-08-13 | 35.00 | 35.00 | 34.91 | 34.91 | -3.909% | 5 | 178 | +83.329% |
| 2026-08-12 | 36.33 | 36.33 | 36.33 | 36.33 | -5.978% | 1 | 178 | +76.163% |
| 2026-08-11 | 39.15 | 39.18 | 38.64 | 38.64 | +0.285% | 16 | 177 | +65.631% |
| 2026-08-10 | 38.50 | 38.53 | 38.50 | 38.53 | -1.053% | 9 | 178 | +66.104% |
| 2026-08-07 | 40.78 | 40.78 | 38.94 | 38.94 | -6.931% | 6 | 176 | +64.355% |
| 2026-08-06 | 41.49 | 41.84 | 41.49 | 41.84 | +3.744% | 26 | 176 | +52.964% |
| 2026-08-05 | 40.18 | 40.86 | 40.18 | 40.33 | -0.444% | 11 | 182 | +58.691% |
| 2026-08-04 | 43.82 | 43.82 | 40.51 | 40.51 | -14.355% | 27 | 178 | +57.986% |
| 2026-08-03 | 51.00 | 51.00 | 47.30 | 47.30 | -11.057% | 26 | 160 | +35.307% |
| 2026-07-31 | 53.18 | 53.18 | 53.18 | 53.18 | -6.816% | 1 | 161 | +20.346% |
| 2026-07-29 | 60.50 | 60.50 | 57.07 | 57.07 | -5.199% | 6 | 166 | +12.143% |
| 2026-07-28 | 63.90 | 63.90 | 59.00 | 60.20 | +1.861% | 11 | 158 | +6.312% |
| 2026-07-27 | 57.18 | 59.10 | 57.18 | 59.10 | +0.905% | 2 | 159 | +8.291% |
| 2026-07-24 | 57.60 | 58.80 | 54.90 | 58.57 | +4.403% | 10 | 152 | +9.271% |
| 2026-07-23 | 56.15 | 56.15 | 56.10 | 56.10 | +14.233% | 2 | 152 | +14.082% |
| 2026-07-22 | 49.11 | 49.11 | 49.11 | 49.11 | +1.195% | 1 | 151 | +30.320% |
| 2026-07-21 | 48.53 | 48.53 | 48.53 | 48.53 | -6.673% | 1 | 151 | +31.877% |
| 2026-07-20 | 52.00 | 52.00 | 52.00 | 52.00 | -5.334% | 1 | 152 | +23.077% |
| 2026-07-17 | 53.69 | 54.93 | 53.20 | 54.93 | +11.646% | 8 | 149 | +16.512% |
| 2026-07-16 | 49.20 | 49.20 | 49.20 | 49.20 | +0.224% | 3 | 149 | +30.081% |
| 2026-07-15 | 46.10 | 49.09 | 46.10 | 49.09 | +6.857% | 5 | 145 | +30.373% |
| 2026-07-14 | 46.00 | 46.00 | 45.94 | 45.94 | -5.024% | 2 | 144 | +39.312% |
| 2026-07-13 | 47.50 | 48.37 | 47.50 | 48.37 | +8.794% | 3 | 142 | +32.313% |
| 2026-07-10 | 44.84 | 44.84 | 44.46 | 44.46 | -4.387% | 2 | 140 | +43.950% |
| 2026-07-09 | 46.00 | 46.50 | 46.00 | 46.50 | -7.555% | 2 | 139 | +37.634% |
| 2026-07-08 | 51.28 | 53.95 | 50.20 | 50.30 | +1.473% | 5 | 138 | +27.237% |
| 2026-07-07 | 49.57 | 49.57 | 49.57 | 49.57 | +4.711% | 2 | 138 | +29.110% |
| 2026-07-06 | 47.34 | 47.34 | 47.34 | 47.34 | +9.204% | 2 | 138 | +35.192% |
| 2026-06-30 | 43.35 | 43.35 | 43.35 | 43.35 | -8.737% | 1 | 137 | +47.636% |
| 2026-06-29 | 47.50 | 47.50 | 47.50 | 47.50 | -7.641% | 1 | 137 | +34.737% |
| 2026-06-25 | 55.00 | 55.00 | 51.33 | 51.43 | -4.245% | 6 | 137 | +24.441% |
| 2026-06-24 | 50.99 | 56.00 | 50.79 | 53.71 | +0.393% | 23 | 147 | +19.158% |
| 2026-06-23 | 50.53 | 53.50 | 50.53 | 53.50 | +19.074% | 3 | 146 | +19.626% |
| 2026-06-18 | 44.93 | 44.93 | 44.93 | 44.93 | -1.685% | 2 | 144 | +42.444% |
| 2026-06-16 | 44.55 | 45.70 | 44.55 | 45.70 | +8.810% | 26 | 132 | +40.044% |
| 2026-06-15 | 43.28 | 43.28 | 41.50 | 42.00 | -15.983% | 18 | 129 | +52.381% |
| 2026-06-12 | 50.00 | 50.00 | 49.99 | 49.99 | -3.326% | 2 | 129 | +28.026% |
| 2026-06-11 | 51.71 | 51.71 | 51.71 | 51.71 | -12.356% | 1 | 129 | +23.767% |
| 2026-06-10 | 58.53 | 59.00 | 58.53 | 59.00 | +11.321% | 3 | 128 | +8.475% |
| 2026-06-09 | 47.50 | 61.97 | 47.50 | 53.00 | +11.744% | 30 | 119 | +20.755% |
| 2026-06-08 | 48.68 | 49.68 | 47.43 | 47.43 | -9.657% | 4 | 115 | +34.936% |
| 2026-06-05 | 44.61 | 52.50 | 44.61 | 52.50 | +26.506% | 19 | 120 | +21.905% |
| 2026-06-04 | 43.25 | 43.44 | 41.50 | 41.50 | +1.716% | 31 | 96 | +54.217% |
| 2026-06-03 | 41.50 | 41.75 | 40.80 | 40.80 | +0.123% | 10 | 93 | +56.863% |
| 2026-06-02 | 40.70 | 40.75 | 40.70 | 40.75 | +1.646% | 4 | 91 | +57.055% |
| 2026-06-01 | 40.90 | 40.90 | 40.09 | 40.09 | -1.450% | 16 | 87 | +59.641% |
| 2026-05-29 | 41.08 | 41.53 | 40.65 | 40.68 | -2.679% | 16 | 80 | +57.325% |
| 2026-05-28 | 41.92 | 41.92 | 41.80 | 41.80 | -3.753% | 30 | 60 | +53.110% |
| 2026-05-27 | 44.50 | 44.56 | 43.43 | 43.43 | -0.069% | 4 | 56 | +47.364% |
| 2026-05-26 | 43.13 | 43.46 | 43.13 | 43.46 | -5.563% | 11 | 51 | +47.262% |
| 2026-05-22 | 45.76 | 46.02 | 45.76 | 46.02 | -10.779% | 11 | 40 | +39.070% |
| 2026-05-19 | 53.95 | 53.95 | 51.58 | 51.58 | -2.385% | 3 | 39 | +24.079% |
| 2026-05-18 | 50.34 | 52.85 | 50.34 | 52.84 | +1.615% | 4 | 37 | +21.120% |
| 2026-05-15 | 51.00 | 52.00 | 50.00 | 52.00 | +3.154% | 7 | 34 | +23.077% |
| 2026-05-13 | 51.58 | 51.58 | 50.41 | 50.41 | -2.002% | 3 | 33 | +26.959% |
| 2026-05-12 | 53.37 | 54.05 | 51.44 | 51.44 | +3.335% | 6 | 31 | +24.417% |
| 2026-05-11 | 50.15 | 50.15 | 49.78 | 49.78 | -0.539% | 3 | 30 | +28.566% |
| 2026-05-08 | 51.35 | 51.54 | 50.05 | 50.05 | -7.315% | 12 | 30 | +27.872% |
| 2026-05-07 | 54.00 | 54.38 | 54.00 | 54.00 | -1.008% | 15 | 21 | +18.519% |
| 2026-05-06 | 55.31 | 55.31 | 54.55 | 54.55 | -18.849% | 3 | 6 | +17.324% |
| 2026-04-30 | 66.83 | 67.55 | 66.83 | 67.22 | -2.495% | 4 | 4 | -4.790% |
| 2026-04-28 | 68.94 | 68.94 | 68.94 | 68.94 | -7.214% | 1 | 4 | -7.166% |
| 2026-04-17 | 74.30 | 74.30 | 74.30 | 74.30 | -8.666% | 1 | 4 | -13.863% |
| 2026-04-15 | 81.02 | 81.35 | 81.02 | 81.35 | -3.016% | 3 | 4 | -21.328% |
| 2026-04-14 | 83.88 | 83.88 | 83.88 | 83.88 | -26.736% | 1 | 2 | -23.701% |
| 2026-04-06 | 114.49 | 114.49 | 114.49 | 114.49 | 0.000% | 1 | 1 | -44.100% |