QQQ270617P00250000
QQQ Jun 17 2027 250.00 Put
optionOPRA
EODNov 5, 2026
0.96USD+47.692%(+0.31)22Vol6,073OI
QQQ270617P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.8500 | 1.0000 | 0.8500 | 0.9600 | +47.692% | 22 | 6,054 | 0.000% |
| 2026-11-04 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -12.162% | 5 | 6,054 | +47.692% |
| 2026-11-03 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -7.500% | 1 | 6,054 | +29.730% |
| 2026-10-30 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | +31.148% | 9 | 6,060 | +20.000% |
| 2026-10-29 | 0.6800 | 0.6800 | 0.5800 | 0.6100 | 0.000% | 119 | 5,962 | +57.377% |
| 2026-10-28 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | -3.175% | 3 | 5,960 | +57.377% |
| 2026-10-27 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 1 | 5,959 | +52.381% |
| 2026-10-26 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | -8.696% | 6 | 5,960 | +52.381% |
| 2026-10-23 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +13.115% | 1 | 5,960 | +39.130% |
| 2026-10-19 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | +8.929% | 99 | 5,929 | +57.377% |
| 2026-10-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +9.804% | 9 | 5,920 | +71.429% |
| 2026-10-07 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -21.538% | 2 | 5,918 | +88.235% |
| 2026-09-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -8.451% | 1 | 5,917 | +47.692% |
| 2026-09-18 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | -2.740% | 30 | 5,887 | +35.211% |
| 2026-09-16 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | -6.410% | 106 | 5,887 | +31.507% |
| 2026-09-15 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | +5.405% | 50 | 5,837 | +23.077% |
| 2026-09-11 | 0.7000 | 0.7700 | 0.7000 | 0.7400 | 0.000% | 166 | 5,749 | +29.730% |
| 2026-09-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +7.246% | 16 | 5,765 | +29.730% |
| 2026-09-04 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -2.817% | 1 | 5,764 | +39.130% |
| 2026-09-03 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | -5.333% | 5 | 5,759 | +35.211% |
| 2026-09-02 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -33.036% | 11 | 5,748 | +28.000% |
| 2026-08-27 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +9.804% | 10 | 5,738 | -14.286% |
| 2026-08-25 | 0.9300 | 1.0200 | 0.9300 | 1.0200 | +7.368% | 75 | 5,663 | -5.882% |
| 2026-08-24 | 0.9000 | 0.9700 | 0.9000 | 0.9500 | -7.767% | 27 | 5,663 | +1.053% |
| 2026-08-21 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | +8.421% | 8 | 5,663 | -6.796% |
| 2026-08-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 10 | 5,673 | +1.053% |
| 2026-08-13 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 1 | 5,672 | -8.571% |
| 2026-08-10 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | +9.524% | 20 | 5,652 | -16.522% |
| 2026-08-07 | 1.0800 | 1.0800 | 1.0000 | 1.0500 | -12.500% | 70 | 5,652 | -8.571% |
| 2026-08-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +5.263% | 8 | 5,644 | -20.000% |
| 2026-08-04 | 1.1300 | 1.1500 | 1.1000 | 1.1400 | -5.000% | 227 | 5,644 | -15.789% |
| 2026-08-03 | 1.7000 | 1.7000 | 1.1600 | 1.2000 | -4.000% | 50 | 5,643 | -20.000% |
| 2026-07-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.714% | 6 | 5,637 | -23.200% |
| 2026-07-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +5.263% | 1 | 5,637 | -31.429% |
| 2026-07-15 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | -1.481% | 108 | 5,639 | -27.820% |
| 2026-07-14 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -8.784% | 5 | 5,634 | -28.889% |
| 2026-07-09 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +2.778% | 1 | 5,634 | -35.135% |
| 2026-07-02 | 1.3500 | 1.4700 | 1.3500 | 1.4400 | +6.667% | 49 | 5,634 | -33.333% |
| 2026-07-01 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | -18.182% | 31 | 5,634 | -28.889% |
| 2026-06-24 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | +4.430% | 2 | 5,634 | -41.818% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | +1.935% | 3 | 5,636 | -39.241% |
| 2026-06-18 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.897% | 25 | 5,611 | -38.065% |
| 2026-06-17 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +7.407% | 1 | 5,611 | -33.793% |
| 2026-06-16 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | +1.504% | 57 | 5,611 | -28.889% |
| 2026-06-15 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | -5.000% | 86 | 5,630 | -27.820% |
| 2026-06-12 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | -12.500% | 65 | 5,660 | -31.429% |
| 2026-06-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 63 | 5,723 | -40.000% |
| 2026-06-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 4 | 5,719 | -36.000% |
| 2026-06-05 | 0.8200 | 1.6000 | 0.8200 | 1.6000 | +15.108% | 7 | 5,718 | -40.000% |
| 2026-06-04 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | +3.731% | 50 | 5,718 | -30.935% |
| 2026-05-28 | 1.2100 | 1.3400 | 1.2100 | 1.3400 | -8.219% | 225 | 5,718 | -28.358% |
| 2026-05-26 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -5.195% | 105 | 5,613 | -34.247% |
| 2026-05-22 | 1.3600 | 1.5400 | 1.3600 | 1.5400 | +6.207% | 14 | 5,603 | -37.662% |
| 2026-05-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.452% | 1 | 5,602 | -33.793% |
| 2026-05-19 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -2.516% | 17 | 5,589 | -38.065% |
| 2026-05-15 | 1.5200 | 1.6000 | 1.5200 | 1.5900 | +8.904% | 112 | 5,589 | -39.623% |
| 2026-05-14 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | +0.690% | 82 | 5,571 | -34.247% |
| 2026-05-13 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | -2.027% | 24 | 5,571 | -33.793% |
| 2026-05-12 | 1.5200 | 1.5300 | 1.4800 | 1.4800 | -4.516% | 139 | 5,571 | -35.135% |
| 2026-05-11 | 1.4900 | 1.5600 | 1.4800 | 1.5500 | 0.000% | 180 | 5,571 | -38.065% |
| 2026-05-08 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 5 | 5,514 | -38.065% |
| 2026-05-07 | 1.6200 | 1.6200 | 1.5200 | 1.6000 | 0.000% | 13 | 5,509 | -40.000% |
| 2026-05-06 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | -3.614% | 47 | 5,510 | -40.000% |
| 2026-05-05 | 1.6700 | 1.6700 | 1.6400 | 1.6600 | -2.353% | 15 | 5,465 | -42.169% |
| 2026-05-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.030% | 12 | 5,452 | -43.529% |
| 2026-05-01 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.172% | 8 | 5,432 | -41.818% |
| 2026-04-29 | 1.7300 | 1.8000 | 1.6100 | 1.7400 | -5.946% | 4 | 5,433 | -44.828% |
| 2026-04-24 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 0.000% | 11 | 5,432 | -48.108% |
| 2026-04-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 5 | 5,426 | -48.108% |
| 2026-04-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -5.263% | 10 | 5,421 | -46.667% |
| 2026-04-16 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -2.564% | 16 | 5,411 | -49.474% |
| 2026-04-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 15 | 5,415 | -50.769% |
| 2026-04-14 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -6.250% | 1 | 5,400 | -50.769% |
| 2026-04-13 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -5.455% | 6 | 5,400 | -53.846% |
| 2026-04-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -13.386% | 1 | 5,400 | -56.364% |
| 2026-04-06 | 2.6300 | 2.6300 | 2.5400 | 2.5400 | -5.224% | 2 | 5,400 | -62.205% |
| 2026-04-01 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -10.667% | 1 | 5,400 | -64.179% |
| 2026-03-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 3 | 5,400 | -68.000% |
| 2026-03-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.166% | 4 | 5,397 | -72.571% |
| 2026-03-27 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +24.333% | 10 | 5,393 | -74.263% |
| 2026-03-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.806% | 15 | 5,383 | -68.000% |
| 2026-03-25 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +12.451% | 30 | 5,383 | -66.782% |
| 2026-02-26 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -0.772% | 1 | 5,353 | -62.646% |
| 2026-02-12 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | +3.600% | 2 | 5,353 | -62.934% |
| 2026-02-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.383% | 1 | 5,352 | -61.600% |
| 2026-01-30 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | +14.634% | 1,000 | 5,351 | -59.149% |
| 2026-01-27 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -13.866% | 6 | 4,351 | -53.171% |
| 2026-01-21 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | +3.478% | 1,500 | 4,345 | -59.664% |
| 2026-01-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +9.005% | 1,500 | 2,853 | -58.261% |
| 2026-01-06 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -9.829% | 1,000 | 1,353 | -54.502% |
| 2025-12-08 | 2.5100 | 2.5100 | 2.3400 | 2.3400 | -2.500% | 2 | 353 | -58.974% |
| 2025-12-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -12.409% | 10 | 352 | -60.000% |
| 2025-11-24 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -16.970% | 100 | 352 | -64.964% |
| 2025-11-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +10.368% | 5 | 374 | -70.909% |
| 2025-11-19 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +12.406% | 5 | 375 | -67.893% |
| 2025-11-11 | 2.8500 | 2.8500 | 2.6600 | 2.6600 | +12.236% | 2 | 370 | -63.910% |
| 2025-10-28 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -5.200% | 2 | 370 | -59.494% |
| 2025-10-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.407% | 2 | 370 | -61.600% |
| 2025-10-09 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | -2.527% | 100 | 368 | -64.444% |
| 2025-10-01 | 2.7900 | 2.7900 | 2.7700 | 2.7700 | -7.358% | 2 | 290 | -65.343% |
| 2025-09-10 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | +17.255% | 20 | 290 | -67.893% |
| 2025-08-27 | 2.7500 | 2.7500 | 2.5500 | 2.5500 | -15.000% | 20 | 290 | -62.353% |
| 2025-08-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.961% | 2 | 290 | -68.000% |
| 2025-07-31 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -12.571% | 4 | 288 | -68.627% |
| 2025-07-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -16.865% | 3 | 288 | -72.571% |
| 2025-06-02 | 4.5800 | 4.7600 | 4.2100 | 4.2100 | -6.858% | 10 | 285 | -77.197% |
| 2025-05-28 | 4.4800 | 4.5400 | 4.4800 | 4.5200 | -0.877% | 6 | 283 | -78.761% |
| 2025-05-27 | 4.7400 | 4.7400 | 4.5300 | 4.5600 | -10.763% | 10 | 280 | -78.947% |
| 2025-05-23 | 4.9600 | 5.2100 | 4.6900 | 5.1100 | -11.897% | 1,292 | 12 | -81.213% |
| 2025-05-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -49.521% | 1 | 12 | -83.448% |
| 2025-04-09 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | +62.979% | 3 | 11 | -91.645% |
| 2025-04-04 | 7.2900 | 7.2900 | 7.0400 | 7.0500 | +41.000% | 12 | 11 | -86.383% |
| 2025-04-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.157% | 3 | 8 | -80.800% |
| 2025-04-02 | 5.0700 | 5.0700 | 4.7100 | 4.7100 | +0.213% | 4 | 5 | -79.618% |
| 2025-03-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 6 | 3 | -79.574% |