QQQ270331P00715000
QQQ Mar 31 2027 715.00 Put
optionOPRA
EODNov 5, 2026
74.07USD+61.022%(+28.07)21Vol471OI
QQQ270331P00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 74.46 | 74.46 | 68.64 | 74.07 | +61.022% | 21 | 469 | 0.000% |
| 2026-11-04 | 43.72 | 46.00 | 42.09 | 46.00 | -8.367% | 13 | 471 | +61.022% |
| 2026-11-03 | 50.30 | 50.50 | 50.00 | 50.20 | -2.354% | 150 | 321 | +47.550% |
| 2026-11-02 | 45.20 | 51.41 | 45.20 | 51.41 | +7.530% | 16 | 322 | +44.077% |
| 2026-10-30 | 45.00 | 51.55 | 44.68 | 47.81 | +34.866% | 91 | 291 | +54.926% |
| 2026-10-29 | 35.46 | 36.78 | 34.99 | 35.45 | +12.540% | 70 | 299 | +108.942% |
| 2026-10-28 | 33.19 | 33.20 | 31.50 | 31.50 | -5.576% | 27 | 291 | +135.143% |
| 2026-10-27 | 35.95 | 35.95 | 33.10 | 33.36 | -11.653% | 56 | 264 | +122.032% |
| 2026-10-26 | 38.71 | 39.30 | 36.31 | 37.76 | -7.564% | 61 | 240 | +96.160% |
| 2026-10-23 | 42.03 | 42.03 | 40.32 | 40.85 | -4.934% | 11 | 240 | +81.322% |
| 2026-10-22 | 38.12 | 43.04 | 38.10 | 42.97 | +29.936% | 61 | 218 | +72.376% |
| 2026-10-21 | 33.19 | 34.38 | 33.07 | 33.07 | -5.514% | 4 | 219 | +123.979% |
| 2026-10-20 | 33.96 | 35.00 | 33.96 | 35.00 | +1.273% | 18 | 206 | +111.629% |
| 2026-10-19 | 33.31 | 34.56 | 32.38 | 34.56 | -10.234% | 20 | 193 | +114.323% |
| 2026-10-16 | 34.25 | 38.67 | 34.25 | 38.50 | +16.844% | 51 | 179 | +92.390% |
| 2026-10-15 | 32.50 | 32.95 | 32.50 | 32.95 | +4.603% | 2 | 183 | +124.795% |
| 2026-10-14 | 26.99 | 31.50 | 26.99 | 31.50 | +21.107% | 3 | 182 | +135.143% |
| 2026-10-13 | 26.49 | 26.49 | 26.01 | 26.01 | +2.928% | 2 | 181 | +184.775% |
| 2026-10-12 | 25.30 | 25.80 | 25.27 | 25.27 | -9.459% | 4 | 180 | +193.114% |
| 2026-10-08 | 24.53 | 27.91 | 24.53 | 27.91 | +14.385% | 3 | 180 | +165.389% |
| 2026-10-07 | 24.40 | 24.40 | 24.40 | 24.40 | +6.783% | 1 | 180 | +203.566% |
| 2026-10-06 | 23.75 | 23.75 | 22.85 | 22.85 | -10.568% | 6 | 179 | +224.158% |
| 2026-10-05 | 26.00 | 26.00 | 25.55 | 25.55 | -5.124% | 7 | 178 | +189.902% |
| 2026-10-02 | 26.80 | 26.93 | 26.64 | 26.93 | -6.167% | 4 | 176 | +175.046% |
| 2026-10-01 | 28.90 | 28.90 | 28.70 | 28.70 | -3.691% | 2 | 176 | +158.084% |
| 2026-09-28 | 29.80 | 29.80 | 29.80 | 29.80 | +3.365% | 1 | 175 | +148.557% |
| 2026-09-25 | 28.83 | 28.83 | 28.83 | 28.83 | -4.789% | 1 | 175 | +156.920% |
| 2026-09-24 | 31.35 | 31.64 | 30.28 | 30.28 | +2.228% | 3 | 173 | +144.617% |
| 2026-09-23 | 29.30 | 29.62 | 29.30 | 29.62 | +7.514% | 2 | 172 | +150.068% |
| 2026-09-22 | 28.34 | 28.34 | 27.55 | 27.55 | -8.986% | 14 | 172 | +168.857% |
| 2026-09-21 | 31.60 | 31.60 | 30.27 | 30.27 | -15.800% | 3 | 172 | +144.698% |
| 2026-09-18 | 36.95 | 37.55 | 35.95 | 35.95 | -3.903% | 19 | 166 | +106.036% |
| 2026-09-17 | 37.83 | 38.20 | 36.95 | 37.41 | -16.867% | 41 | 186 | +97.995% |
| 2026-09-16 | 45.00 | 45.00 | 45.00 | 45.00 | +5.882% | 5 | 181 | +64.600% |
| 2026-09-15 | 41.63 | 43.00 | 41.63 | 42.50 | +6.011% | 16 | 181 | +74.282% |
| 2026-09-14 | 43.20 | 43.20 | 40.09 | 40.09 | +2.140% | 48 | 213 | +84.759% |
| 2026-09-11 | 40.00 | 40.00 | 38.89 | 39.25 | -8.954% | 13 | 200 | +88.713% |
| 2026-09-10 | 44.00 | 44.00 | 42.19 | 43.11 | +7.883% | 5 | 200 | +71.816% |
| 2026-09-09 | 40.11 | 40.11 | 39.96 | 39.96 | +0.935% | 3 | 200 | +85.360% |
| 2026-09-08 | 38.20 | 39.59 | 38.20 | 39.59 | +5.856% | 12 | 190 | +87.093% |
| 2026-09-04 | 37.40 | 37.40 | 37.40 | 37.40 | -1.915% | 10 | 190 | +98.048% |
| 2026-09-03 | 38.00 | 38.13 | 38.00 | 38.13 | -11.326% | 11 | 180 | +94.256% |
| 2026-09-01 | 43.00 | 43.00 | 43.00 | 43.00 | +9.415% | 1 | 181 | +72.256% |
| 2026-08-31 | 40.55 | 40.98 | 39.30 | 39.30 | -1.725% | 13 | 170 | +88.473% |
| 2026-08-27 | 42.20 | 42.20 | 39.88 | 39.99 | -10.876% | 10 | 166 | +85.221% |
| 2026-08-21 | 45.60 | 45.60 | 44.87 | 44.87 | -3.650% | 4 | 165 | +65.077% |
| 2026-08-20 | 46.00 | 46.57 | 46.00 | 46.57 | +6.421% | 3 | 166 | +59.051% |
| 2026-08-19 | 45.23 | 45.23 | 43.76 | 43.76 | -3.824% | 3 | 164 | +69.264% |
| 2026-08-18 | 45.50 | 45.50 | 45.50 | 45.50 | +13.835% | 1 | 163 | +62.791% |
| 2026-08-17 | 39.90 | 39.97 | 39.90 | 39.97 | +0.226% | 4 | 163 | +85.314% |
| 2026-08-13 | 39.88 | 39.88 | 39.88 | 39.88 | -12.313% | 3 | 164 | +85.732% |
| 2026-08-11 | 45.09 | 45.50 | 45.09 | 45.48 | -6.439% | 5 | 162 | +62.863% |
| 2026-08-04 | 48.61 | 48.61 | 48.61 | 48.61 | -21.912% | 3 | 160 | +52.376% |
| 2026-07-31 | 62.25 | 62.25 | 62.25 | 62.25 | 0.000% | 1 | 161 | +18.988% |
| 2026-07-24 | 62.75 | 63.05 | 62.25 | 62.25 | +21.180% | 44 | 159 | +18.988% |
| 2026-07-09 | 51.60 | 51.84 | 51.37 | 51.37 | -6.685% | 26 | 146 | +44.189% |
| 2026-07-07 | 56.89 | 58.60 | 55.05 | 55.05 | +12.969% | 3 | 144 | +34.550% |
| 2026-06-30 | 48.73 | 48.73 | 48.73 | 48.73 | -15.060% | 1 | 144 | +52.001% |
| 2026-06-25 | 57.37 | 57.37 | 57.37 | 57.37 | -3.822% | 1 | 143 | +29.109% |
| 2026-06-23 | 57.50 | 59.65 | 57.50 | 59.65 | +22.133% | 3 | 144 | +24.174% |
| 2026-06-18 | 48.89 | 48.89 | 48.84 | 48.84 | -2.845% | 2 | 144 | +51.658% |
| 2026-06-16 | 50.28 | 50.28 | 50.27 | 50.27 | -9.423% | 2 | 144 | +47.344% |
| 2026-06-12 | 55.00 | 55.50 | 55.00 | 55.50 | -13.417% | 2 | 144 | +33.459% |
| 2026-06-09 | 64.39 | 70.15 | 64.10 | 64.10 | +13.191% | 3 | 211 | +15.554% |
| 2026-06-08 | 56.63 | 56.63 | 56.63 | 56.63 | -3.197% | 2 | 211 | +30.796% |
| 2026-06-05 | 56.50 | 58.51 | 56.04 | 58.50 | +26.105% | 147 | 236 | +26.615% |
| 2026-06-01 | 46.39 | 46.39 | 46.39 | 46.39 | -0.770% | 1 | 236 | +59.668% |
| 2026-05-29 | 46.75 | 46.75 | 46.75 | 46.75 | -6.873% | 3 | 236 | +58.439% |
| 2026-05-27 | 50.20 | 50.20 | 50.20 | 50.20 | +3.527% | 1 | 235 | +47.550% |
| 2026-05-26 | 49.30 | 49.30 | 48.49 | 48.49 | -4.903% | 126 | 111 | +52.753% |
| 2026-05-22 | 52.30 | 52.30 | 50.99 | 50.99 | -3.483% | 7 | 108 | +45.264% |
| 2026-05-21 | 52.83 | 52.83 | 52.83 | 52.83 | -2.474% | 1 | 108 | +40.204% |
| 2026-05-20 | 54.17 | 54.17 | 54.17 | 54.17 | -7.004% | 3 | 106 | +36.736% |
| 2026-05-15 | 57.53 | 58.25 | 57.53 | 58.25 | +8.879% | 11 | 106 | +27.159% |
| 2026-05-14 | 54.97 | 55.00 | 53.50 | 53.50 | -3.167% | 3 | 106 | +38.449% |
| 2026-05-13 | 55.25 | 55.25 | 55.25 | 55.25 | -0.307% | 10 | 106 | +34.063% |
| 2026-05-11 | 55.42 | 55.42 | 55.42 | 55.42 | -3.617% | 1 | 106 | +33.652% |
| 2026-05-08 | 57.50 | 57.50 | 57.50 | 57.50 | -13.089% | 1 | 105 | +28.817% |
| 2026-05-05 | 65.84 | 66.16 | 65.84 | 66.16 | -3.204% | 2 | 104 | +11.956% |
| 2026-05-01 | 68.35 | 68.35 | 68.35 | 68.35 | -9.626% | 2 | 103 | +8.369% |
| 2026-04-29 | 75.55 | 75.63 | 75.55 | 75.63 | -2.827% | 2 | 104 | -2.063% |
| 2026-04-28 | 79.53 | 79.61 | 77.77 | 77.83 | 0.000% | 210 | 104 | -4.831% |