QQQ270617P00320000
QQQ Jun 17 2027 320.00 Put
optionOPRA
EODNov 5, 2026
2.14USD+73.984%(+0.91)25Vol630OI
QQQ270617P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.8000 | 2.1500 | 1.8000 | 2.1400 | +73.984% | 25 | 620 | 0.000% |
| 2026-09-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -17.450% | 3 | 620 | +73.984% |
| 2026-09-02 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -36.052% | 1 | 621 | +43.624% |
| 2026-08-06 | 1.9400 | 2.3400 | 1.8400 | 2.3300 | -16.786% | 6 | 624 | -8.155% |
| 2026-07-23 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -15.916% | 1 | 624 | -23.571% |
| 2026-06-10 | 3.3300 | 3.4200 | 3.3300 | 3.3300 | +11.745% | 11 | 634 | -35.736% |
| 2026-06-05 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -8.025% | 1 | 633 | -28.188% |
| 2026-05-15 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +9.459% | 1 | 633 | -33.951% |
| 2026-05-11 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -3.583% | 1 | 632 | -27.703% |
| 2026-05-07 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -5.538% | 1 | 632 | -30.293% |
| 2026-05-04 | 3.1100 | 3.2500 | 3.0900 | 3.2500 | -6.340% | 258 | 631 | -34.154% |
| 2026-04-24 | 3.3900 | 3.4700 | 3.3900 | 3.4700 | -23.736% | 22 | 433 | -38.329% |
| 2026-04-08 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | -24.669% | 3 | 415 | -52.967% |
| 2026-03-31 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -3.360% | 2 | 413 | -64.570% |
| 2026-03-26 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +28.601% | 2 | 413 | -65.760% |
| 2026-02-23 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -5.447% | 2 | 413 | -55.967% |
| 2026-02-19 | 5.0700 | 5.1400 | 5.0700 | 5.1400 | +2.800% | 4 | 413 | -58.366% |
| 2026-02-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.359% | 2 | 414 | -57.200% |
| 2026-02-09 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +4.419% | 1 | 414 | -52.339% |
| 2026-01-29 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.371% | 2 | 415 | -50.233% |
| 2026-01-14 | 4.5600 | 4.5600 | 4.3500 | 4.4500 | +8.010% | 6 | 416 | -51.910% |
| 2026-01-07 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -3.059% | 30 | 414 | -48.058% |
| 2026-01-06 | 4.2400 | 4.2500 | 4.2400 | 4.2500 | -0.701% | 2 | 444 | -49.647% |
| 2025-12-30 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -31.410% | 15 | 443 | -50.000% |
| 2025-11-18 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +3.827% | 10 | 428 | -65.705% |
| 2025-11-07 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +10.478% | 10 | 428 | -64.393% |
| 2025-11-06 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +8.800% | 10 | 418 | -60.662% |
| 2025-10-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.542% | 46 | 408 | -57.200% |
| 2025-10-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.187% | 1 | 454 | -60.000% |
| 2025-09-26 | 5.3500 | 5.3500 | 5.3400 | 5.3400 | +0.188% | 2 | 453 | -59.925% |
| 2025-09-19 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +3.899% | 2 | 455 | -59.850% |
| 2025-09-18 | 5.1700 | 5.1700 | 5.1300 | 5.1300 | -4.112% | 2 | 455 | -58.285% |
| 2025-09-15 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.727% | 2 | 457 | -60.000% |
| 2025-09-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.014% | 2 | 459 | -61.091% |
| 2025-08-28 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -5.289% | 46 | 461 | -62.653% |
| 2025-08-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -9.159% | 2 | 415 | -64.628% |
| 2025-07-23 | 6.5200 | 6.6600 | 6.5200 | 6.6600 | -0.745% | 2 | 413 | -67.868% |
| 2025-07-08 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -18.171% | 1 | 412 | -68.107% |
| 2025-06-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -18.082% | 2 | 411 | -73.902% |
| 2025-05-30 | 9.3000 | 10.0100 | 9.1100 | 10.0100 | +17.765% | 160 | 411 | -78.621% |
| 2025-05-29 | 8.8400 | 8.8900 | 8.5000 | 8.5000 | -4.815% | 34 | 414 | -74.824% |
| 2025-05-19 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -25.021% | 2 | 431 | -76.036% |
| 2025-05-08 | 11.8400 | 11.9100 | 11.8400 | 11.9100 | +5.398% | 2 | 433 | -82.032% |
| 2025-05-02 | 11.6000 | 11.7800 | 11.1800 | 11.3000 | -10.954% | 12 | 432 | -81.062% |
| 2025-04-29 | 12.9900 | 12.9900 | 12.6900 | 12.6900 | 0.000% | 2 | 431 | -83.136% |
| 2025-04-28 | 11.6200 | 15.8300 | 9.3800 | 12.6900 | -0.079% | 852 | 430 | -83.136% |
| 2025-04-25 | 12.6200 | 12.7000 | 12.5900 | 12.7000 | +1.276% | 8 | 177 | -83.150% |
| 2025-04-24 | 12.3000 | 12.5800 | 12.2500 | 12.5400 | -12.856% | 170 | 176 | -82.935% |
| 2025-04-23 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -19.967% | 14 | 94 | -85.129% |
| 2025-04-04 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +43.039% | 28 | 94 | -88.098% |
| 2025-04-03 | 11.9000 | 12.7000 | 11.9000 | 12.5700 | +18.921% | 8 | 81 | -82.975% |
| 2025-04-02 | 10.4100 | 11.1300 | 10.4100 | 10.5700 | -1.399% | 144 | 78 | -79.754% |
| 2025-04-01 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +17.287% | 2 | 6 | -80.037% |
| 2025-03-26 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -2.662% | 3 | 4 | -76.586% |
| 2025-03-25 | 8.9400 | 9.3900 | 8.9400 | 9.3900 | 0.000% | 2 | 1 | -77.210% |