QQQ270331P00725000
QQQ Mar 31 2027 725.00 Put
optionOPRA
EODNov 5, 2026
80.53USD+57.470%(+29.39)65Vol885OI
QQQ270331P00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 66.88 | 81.24 | 66.88 | 80.53 | +57.470% | 65 | 936 | 0.000% |
| 2026-11-04 | 51.14 | 51.14 | 51.14 | 51.14 | -8.368% | 1 | 987 | +57.470% |
| 2026-11-03 | 56.25 | 56.25 | 55.81 | 55.81 | +2.819% | 2 | 987 | +44.293% |
| 2026-11-02 | 50.67 | 54.28 | 50.67 | 54.28 | -7.023% | 8 | 981 | +48.360% |
| 2026-10-30 | 50.72 | 58.38 | 50.29 | 58.38 | +41.049% | 157 | 1,033 | +37.941% |
| 2026-10-29 | 39.90 | 41.39 | 39.90 | 41.39 | +15.164% | 8 | 1,034 | +94.564% |
| 2026-10-28 | 35.94 | 35.94 | 35.94 | 35.94 | -3.904% | 1 | 1,033 | +124.068% |
| 2026-10-27 | 37.04 | 37.75 | 37.04 | 37.40 | -11.079% | 7 | 1,030 | +115.321% |
| 2026-10-26 | 44.23 | 44.23 | 42.06 | 42.06 | -7.723% | 7 | 1,033 | +91.465% |
| 2026-10-23 | 46.55 | 46.55 | 45.58 | 45.58 | -5.042% | 7 | 1,034 | +76.678% |
| 2026-10-22 | 41.52 | 48.00 | 41.45 | 48.00 | +36.402% | 15 | 1,039 | +67.771% |
| 2026-10-21 | 36.44 | 36.44 | 35.19 | 35.19 | -9.607% | 19 | 1,045 | +128.843% |
| 2026-10-20 | 38.93 | 38.93 | 38.93 | 38.93 | +0.594% | 6 | 1,045 | +106.858% |
| 2026-10-19 | 36.91 | 38.70 | 35.75 | 38.70 | -10.000% | 315 | 1,041 | +108.088% |
| 2026-10-16 | 34.88 | 43.75 | 34.88 | 43.00 | +17.551% | 179 | 1,021 | +87.279% |
| 2026-10-15 | 38.50 | 39.40 | 36.54 | 36.58 | +5.784% | 12 | 1,021 | +120.148% |
| 2026-10-14 | 32.48 | 34.58 | 32.48 | 34.58 | +20.867% | 4 | 1,017 | +132.880% |
| 2026-10-12 | 28.61 | 28.61 | 28.61 | 28.61 | +2.729% | 1 | 1,018 | +181.475% |
| 2026-10-09 | 28.20 | 28.20 | 27.85 | 27.85 | -6.387% | 2 | 1,016 | +189.156% |
| 2026-10-08 | 29.75 | 29.75 | 29.75 | 29.75 | +10.966% | 3 | 1,019 | +170.689% |
| 2026-10-07 | 28.98 | 28.98 | 26.81 | 26.81 | +3.553% | 4 | 1,015 | +200.373% |
| 2026-10-06 | 26.22 | 26.31 | 25.80 | 25.89 | -8.934% | 5 | 1,015 | +211.047% |
| 2026-10-05 | 28.43 | 28.43 | 28.43 | 28.43 | -6.295% | 1 | 1,014 | +183.257% |
| 2026-10-02 | 30.34 | 30.34 | 30.34 | 30.34 | -10.104% | 26 | 1,014 | +165.425% |
| 2026-10-01 | 33.75 | 33.75 | 33.75 | 33.75 | -0.413% | 50 | 964 | +138.607% |
| 2026-09-28 | 33.89 | 33.89 | 33.89 | 33.89 | +7.553% | 1 | 964 | +137.622% |
| 2026-09-25 | 32.58 | 32.58 | 31.51 | 31.51 | -6.108% | 2 | 962 | +155.570% |
| 2026-09-23 | 33.56 | 33.56 | 33.56 | 33.56 | +7.910% | 1 | 962 | +139.958% |
| 2026-09-22 | 31.05 | 31.10 | 31.00 | 31.10 | -4.308% | 15 | 967 | +158.939% |
| 2026-09-21 | 33.18 | 33.18 | 32.50 | 32.50 | -19.154% | 8 | 972 | +147.785% |
| 2026-09-18 | 41.50 | 41.50 | 40.20 | 40.20 | -5.189% | 11 | 972 | +100.323% |
| 2026-09-17 | 42.40 | 42.40 | 42.40 | 42.40 | -11.667% | 8 | 980 | +89.929% |
| 2026-09-15 | 46.50 | 48.00 | 46.50 | 48.00 | +8.328% | 48 | 950 | +67.771% |
| 2026-09-14 | 47.81 | 47.94 | 44.31 | 44.31 | -2.250% | 57 | 950 | +81.742% |
| 2026-09-09 | 45.33 | 45.33 | 45.33 | 45.33 | +6.533% | 374 | 950 | +77.653% |
| 2026-09-08 | 42.58 | 42.58 | 42.55 | 42.55 | +0.401% | 374 | 599 | +89.260% |
| 2026-09-03 | 42.88 | 42.88 | 42.38 | 42.38 | -7.123% | 70 | 563 | +90.019% |
| 2026-09-01 | 50.01 | 50.01 | 45.63 | 45.63 | +2.539% | 47 | 545 | +76.485% |
| 2026-08-28 | 44.31 | 44.50 | 43.33 | 44.50 | +0.656% | 4 | 543 | +80.966% |
| 2026-08-27 | 44.38 | 44.50 | 44.21 | 44.21 | -10.270% | 45 | 498 | +82.153% |
| 2026-08-21 | 49.27 | 49.27 | 49.27 | 49.27 | -2.203% | 3 | 500 | +63.446% |
| 2026-08-20 | 50.38 | 50.38 | 50.38 | 50.38 | +3.620% | 100 | 409 | +59.845% |
| 2026-08-19 | 49.56 | 49.56 | 48.46 | 48.62 | +0.558% | 118 | 400 | +65.631% |
| 2026-08-18 | 48.35 | 48.35 | 48.35 | 48.35 | +8.287% | 3 | 400 | +66.556% |
| 2026-08-14 | 43.52 | 44.80 | 43.52 | 44.65 | -9.487% | 6 | 400 | +80.358% |
| 2026-08-11 | 49.33 | 49.33 | 49.33 | 49.33 | -7.829% | 1 | 399 | +63.248% |
| 2026-08-04 | 53.52 | 53.52 | 53.52 | 53.52 | -7.819% | 2 | 397 | +50.467% |
| 2026-08-03 | 62.00 | 62.00 | 58.06 | 58.06 | -24.597% | 3 | 395 | +38.701% |
| 2026-07-29 | 77.00 | 77.00 | 77.00 | 77.00 | +26.874% | 3 | 397 | +4.584% |
| 2026-07-21 | 60.69 | 60.69 | 60.69 | 60.69 | -2.239% | 4 | 398 | +32.691% |
| 2026-07-20 | 62.08 | 62.08 | 62.08 | 62.08 | -6.096% | 2 | 396 | +29.720% |
| 2026-07-17 | 66.21 | 66.21 | 65.77 | 66.11 | +8.377% | 6 | 401 | +21.812% |
| 2026-07-16 | 58.66 | 61.00 | 58.53 | 61.00 | +7.565% | 3 | 402 | +32.016% |
| 2026-07-15 | 55.14 | 56.71 | 55.14 | 56.71 | +1.722% | 10 | 402 | +42.003% |
| 2026-07-14 | 55.13 | 55.75 | 55.13 | 55.75 | -4.880% | 4 | 399 | +44.448% |
| 2026-07-13 | 58.61 | 58.61 | 58.61 | 58.61 | +8.738% | 2 | 397 | +37.400% |
| 2026-07-10 | 53.90 | 53.90 | 53.90 | 53.90 | -2.848% | 3 | 397 | +49.406% |
| 2026-07-09 | 55.48 | 55.48 | 55.48 | 55.48 | -11.232% | 1 | 396 | +45.151% |
| 2026-07-07 | 62.50 | 62.50 | 62.50 | 62.50 | +7.610% | 13 | 383 | +28.848% |
| 2026-07-06 | 58.08 | 58.08 | 58.08 | 58.08 | +2.146% | 1 | 384 | +38.654% |
| 2026-07-02 | 56.86 | 56.86 | 56.86 | 56.86 | +3.382% | 3 | 384 | +41.629% |
| 2026-07-01 | 55.36 | 55.36 | 53.85 | 55.00 | +3.286% | 15 | 384 | +46.418% |
| 2026-06-30 | 54.20 | 54.50 | 53.25 | 53.25 | -16.142% | 90 | 384 | +51.230% |
| 2026-06-23 | 62.97 | 63.60 | 62.97 | 63.50 | +25.743% | 118 | 447 | +26.819% |
| 2026-06-22 | 50.70 | 50.70 | 50.50 | 50.50 | -5.307% | 108 | 388 | +59.465% |
| 2026-06-18 | 53.35 | 53.35 | 53.33 | 53.33 | -1.514% | 4 | 391 | +51.003% |
| 2026-06-16 | 54.15 | 54.17 | 54.15 | 54.15 | +6.406% | 86 | 401 | +48.717% |
| 2026-06-15 | 50.89 | 50.89 | 50.89 | 50.89 | -13.746% | 1 | 402 | +58.243% |
| 2026-06-12 | 59.34 | 59.34 | 59.00 | 59.00 | -19.289% | 3 | 401 | +36.492% |
| 2026-06-09 | 73.10 | 73.10 | 73.10 | 73.10 | +26.756% | 1 | 402 | +10.164% |
| 2026-06-08 | 57.67 | 57.67 | 57.67 | 57.67 | +17.335% | 3 | 402 | +39.639% |
| 2026-06-02 | 49.16 | 49.16 | 48.82 | 49.15 | +0.102% | 4 | 401 | +63.845% |
| 2026-06-01 | 49.10 | 49.10 | 49.10 | 49.10 | -2.327% | 2 | 399 | +64.012% |
| 2026-05-29 | 50.27 | 50.27 | 50.27 | 50.27 | -0.179% | 1 | 398 | +60.195% |
| 2026-05-28 | 50.36 | 50.36 | 50.36 | 50.36 | -4.422% | 1 | 397 | +59.909% |
| 2026-05-27 | 52.70 | 52.70 | 52.69 | 52.69 | +0.362% | 4 | 397 | +52.837% |
| 2026-05-26 | 52.30 | 52.50 | 52.30 | 52.50 | -11.017% | 9 | 392 | +53.390% |
| 2026-05-20 | 59.00 | 59.00 | 59.00 | 59.00 | -3.579% | 1 | 391 | +36.492% |
| 2026-05-19 | 61.18 | 61.49 | 61.17 | 61.19 | -4.046% | 6 | 388 | +31.606% |
| 2026-05-18 | 63.91 | 64.47 | 63.77 | 63.77 | +4.524% | 62 | 357 | +26.282% |
| 2026-05-13 | 61.04 | 61.04 | 61.01 | 61.01 | -14.264% | 2 | 357 | +31.995% |
| 2026-05-05 | 71.34 | 71.36 | 71.16 | 71.16 | -3.825% | 4 | 357 | +13.168% |
| 2026-05-01 | 73.64 | 74.24 | 73.46 | 73.99 | -3.897% | 8 | 351 | +8.839% |
| 2026-04-30 | 77.40 | 77.40 | 76.99 | 76.99 | -9.530% | 2 | 351 | +4.598% |
| 2026-04-28 | 85.76 | 85.76 | 85.09 | 85.10 | -5.160% | 696 | 349 | -5.370% |
| 2026-04-17 | 89.73 | 89.73 | 89.73 | 89.73 | -34.374% | 1 | 2 | -10.253% |
| 2026-04-06 | 136.73 | 136.73 | 136.73 | 136.73 | 0.000% | 1 | 1 | -41.103% |