QQQ270617P00410000
QQQ Jun 17 2027 410.00 Put
optionOPRA
EODNov 5, 2026
5.03USD+72.852%(+2.12)20Vol474OI
QQQ270617P00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.4900 | 5.0600 | 4.4900 | 5.0300 | +72.852% | 20 | 457 | 0.000% |
| 2026-10-27 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +13.672% | 1 | 457 | +72.852% |
| 2026-10-15 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +12.281% | 110 | 567 | +96.484% |
| 2026-10-13 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | -2.979% | 3 | 567 | +120.614% |
| 2026-10-12 | 2.3300 | 2.3500 | 2.3300 | 2.3500 | -6.000% | 3 | 567 | +114.043% |
| 2026-09-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -8.088% | 2 | 569 | +101.200% |
| 2026-09-28 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | -2.857% | 4 | 569 | +84.926% |
| 2026-09-24 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | -15.152% | 4 | 567 | +79.643% |
| 2026-09-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +2.484% | 3 | 570 | +52.424% |
| 2026-09-11 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -4.734% | 1 | 571 | +56.211% |
| 2026-09-10 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +9.032% | 1 | 570 | +48.817% |
| 2026-09-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -12.676% | 1 | 570 | +62.258% |
| 2026-08-27 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -18.578% | 13 | 570 | +41.690% |
| 2026-08-21 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +15.040% | 1 | 570 | +15.367% |
| 2026-08-13 | 3.9100 | 3.9100 | 3.7900 | 3.7900 | -2.067% | 2 | 573 | +32.718% |
| 2026-08-12 | 4.0300 | 4.1400 | 3.8400 | 3.8700 | -6.522% | 64 | 599 | +29.974% |
| 2026-08-11 | 4.1300 | 4.3000 | 4.0000 | 4.1400 | 0.000% | 143 | 518 | +21.498% |
| 2026-08-10 | 4.0600 | 4.1600 | 4.0400 | 4.1400 | -8.204% | 36 | 546 | +21.498% |
| 2026-08-04 | 4.7600 | 4.7600 | 4.4900 | 4.5100 | -10.159% | 12 | 538 | +11.530% |
| 2026-08-03 | 5.0600 | 5.0600 | 4.9500 | 5.0200 | -7.721% | 26 | 536 | +0.199% |
| 2026-07-31 | 5.7700 | 5.8200 | 5.3900 | 5.4400 | -1.627% | 21 | 533 | -7.537% |
| 2026-07-30 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -11.520% | 1 | 532 | -9.042% |
| 2026-07-29 | 6.2900 | 6.2900 | 6.2500 | 6.2500 | +4.690% | 10 | 537 | -19.520% |
| 2026-07-28 | 6.7500 | 6.7500 | 5.9300 | 5.9700 | -6.279% | 125 | 496 | -15.745% |
| 2026-07-27 | 6.2800 | 6.4000 | 6.2600 | 6.3700 | -2.151% | 16 | 483 | -21.036% |
| 2026-07-24 | 6.3800 | 6.6000 | 6.2900 | 6.5100 | +9.781% | 43 | 449 | -22.734% |
| 2026-07-20 | 5.8600 | 5.9300 | 5.8300 | 5.9300 | +3.671% | 45 | 425 | -15.177% |
| 2026-07-16 | 5.7300 | 5.7500 | 5.4600 | 5.7200 | +1.599% | 14 | 431 | -12.063% |
| 2026-07-15 | 5.7700 | 5.7900 | 5.6300 | 5.6300 | 0.000% | 8 | 440 | -10.657% |
| 2026-07-14 | 5.6200 | 5.6300 | 5.6100 | 5.6300 | -3.925% | 6 | 444 | -10.657% |
| 2026-07-13 | 5.5500 | 5.8600 | 5.5500 | 5.8600 | +8.118% | 10 | 448 | -14.164% |
| 2026-07-10 | 5.3600 | 5.4600 | 5.3500 | 5.4200 | -13.141% | 5 | 451 | -7.196% |
| 2026-07-02 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -8.772% | 10 | 441 | -19.391% |
| 2026-06-24 | 7.0000 | 7.0000 | 6.8400 | 6.8400 | -0.292% | 3 | 439 | -26.462% |
| 2026-06-23 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +13.201% | 1 | 440 | -26.676% |
| 2026-06-22 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +5.944% | 1 | 440 | -16.997% |
| 2026-06-18 | 5.7100 | 5.7200 | 5.7100 | 5.7200 | -15.134% | 2 | 441 | -12.063% |
| 2026-06-11 | 6.8700 | 6.8700 | 6.7400 | 6.7400 | -7.545% | 20 | 421 | -25.371% |
| 2026-06-10 | 7.0800 | 7.2900 | 6.6400 | 7.2900 | +6.735% | 45 | 391 | -31.001% |
| 2026-06-09 | 6.8800 | 7.0100 | 6.5200 | 6.8300 | +5.401% | 18 | 379 | -26.354% |
| 2026-06-08 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -5.677% | 2 | 379 | -22.377% |
| 2026-06-05 | 6.9200 | 6.9200 | 6.8700 | 6.8700 | +19.686% | 2 | 378 | -26.783% |
| 2026-05-22 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -10.731% | 1 | 378 | -12.369% |
| 2026-05-18 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -2.576% | 1 | 378 | -21.773% |
| 2026-05-15 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +5.431% | 2 | 380 | -23.788% |
| 2026-05-13 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -0.635% | 10 | 380 | -19.649% |
| 2026-05-08 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.478% | 10 | 370 | -20.159% |
| 2026-05-07 | 6.4900 | 6.4900 | 6.2700 | 6.2700 | -12.430% | 3 | 360 | -19.777% |
| 2026-05-04 | 6.9500 | 7.1600 | 6.9500 | 7.1600 | +4.526% | 4 | 358 | -29.749% |
| 2026-05-01 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -15.223% | 1 | 357 | -26.569% |
| 2026-04-16 | 8.5200 | 8.6000 | 8.0800 | 8.0800 | -6.590% | 4 | 357 | -37.748% |
| 2026-04-14 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -5.978% | 1 | 357 | -41.850% |
| 2026-04-13 | 9.4200 | 9.4200 | 9.2000 | 9.2000 | -8.000% | 2 | 358 | -45.326% |
| 2026-04-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -21.198% | 1 | 358 | -49.700% |
| 2026-04-02 | 13.6000 | 13.6000 | 12.6900 | 12.6900 | +4.016% | 16 | 358 | -60.362% |
| 2026-04-01 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -19.737% | 2 | 358 | -58.770% |
| 2026-03-27 | 14.7000 | 15.2000 | 14.7000 | 15.2000 | +14.286% | 6 | 358 | -66.908% |
| 2026-03-26 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +7.692% | 2 | 358 | -62.180% |
| 2026-03-23 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -11.786% | 5 | 358 | -59.271% |
| 2026-03-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +15.512% | 5 | 353 | -64.071% |
| 2026-03-18 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +7.352% | 5 | 353 | -58.498% |
| 2026-03-02 | 10.8700 | 11.2900 | 10.8700 | 11.2900 | +3.578% | 3 | 353 | -55.447% |
| 2026-02-27 | 11.5100 | 11.5100 | 10.9000 | 10.9000 | +1.113% | 3 | 355 | -53.853% |
| 2026-02-26 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -2.000% | 2 | 352 | -53.340% |
| 2026-02-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.927% | 5 | 350 | -54.273% |
| 2026-02-05 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +14.554% | 1 | 345 | -56.525% |
| 2026-01-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +3.803% | 1 | 344 | -50.198% |
| 2026-01-29 | 9.8200 | 9.8200 | 9.7300 | 9.7300 | -7.333% | 2 | 343 | -48.304% |
| 2026-01-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +10.294% | 1 | 343 | -52.095% |
| 2026-01-16 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -2.459% | 1 | 342 | -47.164% |
| 2025-12-29 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -1.414% | 1 | 342 | -48.463% |
| 2025-12-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.354% | 1 | 343 | -49.192% |
| 2025-12-09 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -0.665% | 1 | 344 | -51.912% |
| 2025-12-04 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -7.632% | 10 | 345 | -52.232% |
| 2025-12-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.647% | 1 | 350 | -55.877% |
| 2025-11-26 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -10.061% | 10 | 350 | -57.045% |
| 2025-11-24 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -8.887% | 10 | 350 | -61.367% |
| 2025-11-20 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | +6.009% | 2 | 360 | -64.801% |
| 2025-11-17 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +8.013% | 10 | 359 | -62.685% |
| 2025-11-13 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +7.865% | 10 | 359 | -59.696% |
| 2025-11-10 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -11.747% | 10 | 349 | -56.525% |
| 2025-11-07 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +8.887% | 10 | 349 | -61.632% |
| 2025-11-06 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +11.481% | 10 | 339 | -58.223% |
| 2025-10-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -12.903% | 1 | 328 | -53.426% |
| 2025-10-20 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +3.853% | 3 | 328 | -59.435% |
| 2025-10-01 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -4.633% | 1 | 328 | -57.873% |
| 2025-09-25 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -5.367% | 3 | 328 | -59.824% |
| 2025-08-27 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -5.769% | 1 | 328 | -61.980% |
| 2025-07-28 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | -14.128% | 1 | 327 | -64.174% |
| 2025-07-07 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +0.615% | 1 | 326 | -69.235% |
| 2025-07-03 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -0.672% | 1 | 325 | -69.046% |
| 2025-07-02 | 16.8500 | 16.8500 | 16.3600 | 16.3600 | -2.619% | 13 | 325 | -69.254% |
| 2025-06-30 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -1.176% | 10 | 314 | -70.060% |
| 2025-06-27 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -18.504% | 3 | 306 | -70.412% |
| 2025-05-29 | 20.9400 | 20.9400 | 20.8600 | 20.8600 | -7.248% | 400 | 303 | -75.887% |
| 2025-05-22 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | -26.575% | 100 | 106 | -77.635% |
| 2025-04-29 | 31.1000 | 31.1000 | 30.6300 | 30.6300 | +2.339% | 2 | 106 | -83.578% |
| 2025-04-28 | 30.5500 | 30.5500 | 29.9300 | 29.9300 | -42.442% | 2 | 105 | -83.194% |
| 2025-04-07 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +101.629% | 1 | 103 | -90.327% |
| 2025-04-02 | 25.8100 | 25.8800 | 25.1600 | 25.7900 | 0.000% | 206 | 103 | -80.496% |