QQQ270617P00415000
QQQ Jun 17 2027 415.00 Put
optionOPRA
EODNov 5, 2026
5.30USD+87.943%(+2.48)28Vol384OI
QQQ270617P00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | +87.943% | 28 | 364 | 0.000% |
| 2026-10-19 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -1.399% | 2 | 364 | +87.943% |
| 2026-09-28 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -9.494% | 1 | 364 | +85.315% |
| 2026-09-17 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -8.140% | 1 | 365 | +67.722% |
| 2026-09-15 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +0.585% | 3 | 366 | +54.070% |
| 2026-09-14 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -5.000% | 3 | 366 | +54.971% |
| 2026-08-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -19.101% | 1 | 366 | +47.222% |
| 2026-08-21 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -0.670% | 1 | 367 | +19.101% |
| 2026-08-20 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 0.000% | 1 | 367 | +18.304% |
| 2026-08-18 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +5.412% | 1 | 369 | +18.304% |
| 2026-08-14 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | +5.198% | 8 | 371 | +24.706% |
| 2026-08-13 | 4.0100 | 4.0500 | 3.9800 | 4.0400 | -1.703% | 21 | 371 | +31.188% |
| 2026-08-10 | 4.1400 | 4.1700 | 4.1100 | 4.1100 | -5.950% | 4 | 377 | +28.954% |
| 2026-08-07 | 4.4700 | 4.4700 | 4.2700 | 4.3700 | -5.819% | 56 | 401 | +21.281% |
| 2026-08-06 | 4.6300 | 4.7100 | 4.6300 | 4.6400 | -1.277% | 6 | 406 | +14.224% |
| 2026-08-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -19.105% | 2 | 408 | +12.766% |
| 2026-07-30 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -7.924% | 2 | 408 | -8.778% |
| 2026-07-28 | 6.3900 | 6.4100 | 6.2500 | 6.3100 | +2.269% | 82 | 428 | -16.006% |
| 2026-07-20 | 6.1500 | 6.1700 | 6.1500 | 6.1700 | -4.784% | 2 | 428 | -14.100% |
| 2026-07-07 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +11.149% | 1 | 428 | -18.210% |
| 2026-07-01 | 6.0700 | 6.0700 | 5.7200 | 5.8300 | -1.019% | 15 | 428 | -9.091% |
| 2026-06-30 | 5.8900 | 5.9600 | 5.8900 | 5.8900 | -2.483% | 5 | 424 | -10.017% |
| 2026-06-29 | 6.9100 | 6.9100 | 6.0100 | 6.0400 | -19.359% | 4 | 423 | -12.252% |
| 2026-06-24 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +2.044% | 1 | 423 | -29.239% |
| 2026-06-23 | 7.2900 | 7.3400 | 7.1300 | 7.3400 | +9.880% | 8 | 428 | -27.793% |
| 2026-06-11 | 7.6200 | 8.0400 | 6.3700 | 6.6800 | -10.814% | 233 | 202 | -20.659% |
| 2026-06-10 | 6.9700 | 7.6500 | 6.9500 | 7.4900 | +4.028% | 10 | 199 | -29.239% |
| 2026-06-09 | 6.9300 | 7.3200 | 6.8300 | 7.2000 | +3.597% | 15 | 195 | -26.389% |
| 2026-06-05 | 7.1000 | 7.5300 | 6.9500 | 6.9500 | +7.919% | 17 | 187 | -23.741% |
| 2026-05-20 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -1.829% | 2 | 185 | -17.702% |
| 2026-05-11 | 6.4500 | 6.5600 | 6.4200 | 6.5600 | -0.606% | 6 | 186 | -19.207% |
| 2026-05-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -10.811% | 2 | 186 | -19.697% |
| 2026-04-30 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -7.152% | 1 | 184 | -28.378% |
| 2026-04-29 | 7.8500 | 7.9700 | 7.8300 | 7.9700 | -3.860% | 43 | 183 | -33.501% |
| 2026-04-21 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +0.729% | 1 | 154 | -36.068% |
| 2026-04-17 | 8.3700 | 8.3700 | 8.2300 | 8.2300 | -9.161% | 3 | 154 | -35.601% |
| 2026-04-14 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -8.669% | 1 | 156 | -41.501% |
| 2026-04-13 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -3.220% | 1 | 156 | -46.573% |
| 2026-04-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -20.666% | 1 | 156 | -48.293% |
| 2026-04-07 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -2.784% | 4 | 160 | -58.978% |
| 2026-04-02 | 14.2100 | 14.2100 | 13.2900 | 13.2900 | -16.834% | 16 | 157 | -60.120% |
| 2026-03-30 | 15.9200 | 15.9800 | 15.9200 | 15.9800 | +1.589% | 198 | 157 | -66.834% |
| 2026-03-27 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +25.139% | 1 | 58 | -66.306% |
| 2026-03-23 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -10.914% | 1 | 58 | -57.836% |
| 2026-03-20 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +4.519% | 1 | 59 | -62.438% |
| 2026-03-19 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +20.536% | 1 | 59 | -60.741% |
| 2026-03-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -16.790% | 1 | 59 | -52.679% |
| 2026-03-03 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +32.090% | 1 | 59 | -60.624% |
| 2026-01-29 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +5.269% | 3 | 59 | -47.988% |
| 2026-01-27 | 9.6100 | 9.6800 | 9.6100 | 9.6800 | -2.811% | 3 | 56 | -45.248% |
| 2026-01-22 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -3.582% | 1 | 57 | -46.787% |
| 2026-01-21 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -0.290% | 6 | 57 | -48.693% |
| 2025-12-23 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -13.595% | 1 | 51 | -48.842% |
| 2025-12-17 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +8.018% | 1 | 51 | -55.796% |
| 2025-12-10 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +2.116% | 1 | 51 | -52.252% |
| 2025-12-04 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -10.902% | 10 | 52 | -51.242% |
| 2025-11-26 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -10.029% | 10 | 62 | -56.557% |
| 2025-11-24 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -8.068% | 10 | 62 | -60.914% |
| 2025-11-21 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +5.132% | 1 | 72 | -64.068% |
| 2025-11-17 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +8.006% | 10 | 73 | -62.224% |
| 2025-11-13 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +7.711% | 10 | 63 | -59.199% |
| 2025-11-10 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -17.341% | 10 | 58 | -56.053% |
| 2025-11-07 | 13.6900 | 14.5900 | 13.6900 | 14.5900 | +16.070% | 11 | 58 | -63.674% |
| 2025-11-06 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +5.365% | 10 | 57 | -57.836% |
| 2025-11-05 | 11.9400 | 11.9400 | 11.9300 | 11.9300 | -4.560% | 3 | 47 | -55.574% |
| 2025-11-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -8.291% | 2 | 47 | -57.600% |
| 2025-10-15 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -3.127% | 1 | 49 | -61.115% |
| 2025-10-10 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +3.456% | 1 | 49 | -62.331% |
| 2025-08-13 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -9.514% | 1 | 49 | -61.029% |
| 2025-08-06 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -1.829% | 1 | 49 | -64.737% |
| 2025-07-31 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | -2.422% | 1 | 49 | -65.382% |
| 2025-07-15 | 15.6600 | 15.6900 | 15.6600 | 15.6900 | -3.742% | 4 | 49 | -66.221% |
| 2025-07-14 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +0.742% | 1 | 47 | -67.485% |
| 2025-07-11 | 16.3900 | 16.3900 | 16.1800 | 16.1800 | -0.123% | 8 | 46 | -67.244% |
| 2025-07-09 | 16.1500 | 16.2000 | 16.1500 | 16.2000 | -1.460% | 10 | 39 | -67.284% |
| 2025-07-03 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -7.744% | 4 | 25 | -67.762% |
| 2025-07-01 | 17.5800 | 17.9700 | 17.5800 | 17.8200 | -16.729% | 3 | 25 | -70.258% |
| 2025-06-17 | 20.7000 | 21.4000 | 20.6300 | 21.4000 | -0.326% | 48 | 24 | -75.234% |
| 2025-05-29 | 21.7700 | 21.8600 | 21.4700 | 21.4700 | -5.626% | 4 | 14 | -75.314% |
| 2025-05-13 | 22.7200 | 22.7500 | 22.7200 | 22.7500 | -5.484% | 2 | 15 | -76.703% |
| 2025-05-12 | 24.9900 | 24.9900 | 24.0700 | 24.0700 | -18.324% | 8 | 15 | -77.981% |
| 2025-05-01 | 30.0000 | 30.0000 | 29.4700 | 29.4700 | -5.877% | 5 | 12 | -82.016% |
| 2025-04-25 | 31.9200 | 31.9200 | 30.7400 | 31.3100 | -15.378% | 20 | 13 | -83.073% |
| 2025-04-23 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -22.187% | 4 | 11 | -85.676% |
| 2025-04-08 | 47.6300 | 47.6300 | 47.5500 | 47.5500 | -3.998% | 2 | 7 | -88.854% |
| 2025-04-07 | 46.0000 | 49.5300 | 46.0000 | 49.5300 | 0.000% | 5 | 5 | -89.299% |