QQQ270617P00430000
QQQ Jun 17 2027 430.00 Put
optionOPRA
EODNov 5, 2026
5.95USD+32.222%(+1.45)4Vol3,039OI
QQQ270617P00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.4000 | 5.9500 | 5.3300 | 5.9500 | +32.222% | 4 | 3,037 | 0.000% |
| 2026-10-30 | 3.8700 | 4.5000 | 3.8700 | 4.5000 | +26.050% | 3 | 3,035 | +32.222% |
| 2026-10-26 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +12.618% | 2 | 3,033 | +66.667% |
| 2026-10-19 | 3.2800 | 3.2800 | 3.1700 | 3.1700 | +1.603% | 2,781 | 655 | +87.697% |
| 2026-10-15 | 3.2100 | 3.2100 | 3.1200 | 3.1200 | +5.763% | 5 | 655 | +90.705% |
| 2026-10-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +2.431% | 4 | 651 | +101.695% |
| 2026-10-02 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -8.280% | 1 | 650 | +106.597% |
| 2026-09-30 | 3.0400 | 3.1400 | 3.0400 | 3.1400 | -12.535% | 2 | 649 | +89.490% |
| 2026-09-17 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -5.026% | 1 | 650 | +65.738% |
| 2026-09-11 | 3.7300 | 3.7800 | 3.7300 | 3.7800 | +5.000% | 22 | 671 | +57.407% |
| 2026-09-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.163% | 1 | 671 | +65.278% |
| 2026-09-02 | 3.9300 | 3.9500 | 3.9100 | 3.9200 | -7.109% | 106 | 592 | +51.786% |
| 2026-09-01 | 4.0400 | 4.2300 | 4.0400 | 4.2200 | +2.927% | 11 | 593 | +40.995% |
| 2026-08-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.726% | 1 | 593 | +45.122% |
| 2026-08-28 | 4.1700 | 4.1700 | 4.1300 | 4.1300 | +0.978% | 7 | 599 | +44.068% |
| 2026-08-27 | 4.2200 | 4.2200 | 4.0700 | 4.0900 | -12.607% | 54 | 655 | +45.477% |
| 2026-08-26 | 4.5900 | 4.6800 | 4.5900 | 4.6800 | -1.266% | 5 | 660 | +27.137% |
| 2026-08-25 | 4.8300 | 4.8300 | 4.7000 | 4.7400 | +1.717% | 8 | 668 | +25.527% |
| 2026-08-17 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -0.214% | 7 | 668 | +27.682% |
| 2026-08-13 | 4.6300 | 4.6700 | 4.6300 | 4.6700 | -13.197% | 9 | 676 | +27.409% |
| 2026-08-04 | 5.3800 | 5.5200 | 5.3300 | 5.3800 | -8.968% | 5 | 676 | +10.595% |
| 2026-08-03 | 5.8900 | 5.9100 | 5.8200 | 5.9100 | -8.655% | 10 | 682 | +0.677% |
| 2026-07-31 | 6.8300 | 6.8300 | 6.4700 | 6.4700 | -1.672% | 13 | 682 | -8.037% |
| 2026-07-30 | 6.6900 | 7.0200 | 6.5800 | 6.5800 | -6.000% | 20 | 684 | -9.574% |
| 2026-07-29 | 7.4900 | 7.6500 | 7.0000 | 7.0000 | -1.685% | 11 | 695 | -15.000% |
| 2026-07-28 | 8.0000 | 8.0000 | 7.1200 | 7.1200 | +5.015% | 45 | 690 | -16.433% |
| 2026-07-21 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -11.719% | 1 | 690 | -12.242% |
| 2026-07-17 | 7.4000 | 7.6800 | 7.2000 | 7.6800 | +11.953% | 57 | 656 | -22.526% |
| 2026-07-16 | 6.7800 | 7.0500 | 6.7800 | 6.8600 | -0.291% | 47 | 641 | -13.265% |
| 2026-07-15 | 6.6300 | 7.2200 | 6.6300 | 6.8800 | +5.846% | 14 | 634 | -13.517% |
| 2026-07-10 | 6.6400 | 6.6700 | 6.4700 | 6.5000 | -1.961% | 18 | 633 | -8.462% |
| 2026-07-09 | 6.7500 | 6.7500 | 6.5800 | 6.6300 | -10.405% | 9 | 633 | -10.256% |
| 2026-07-08 | 7.6200 | 7.6200 | 7.4000 | 7.4000 | +2.351% | 2 | 631 | -19.595% |
| 2026-07-07 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +0.417% | 2 | 629 | -17.704% |
| 2026-07-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +8.597% | 1 | 628 | -17.361% |
| 2026-07-01 | 7.0800 | 7.0800 | 6.6300 | 6.6300 | -1.632% | 3 | 627 | -10.256% |
| 2026-06-30 | 6.6500 | 6.7400 | 6.5400 | 6.7400 | -1.173% | 10 | 620 | -11.721% |
| 2026-06-29 | 6.8600 | 6.8600 | 6.7800 | 6.8200 | -12.000% | 4 | 617 | -12.757% |
| 2026-06-26 | 8.2600 | 8.3000 | 7.7500 | 7.7500 | +1.175% | 4 | 614 | -23.226% |
| 2026-06-25 | 7.9700 | 8.1500 | 7.6600 | 7.6600 | -10.723% | 6 | 611 | -22.324% |
| 2026-06-24 | 8.0000 | 8.7800 | 8.0000 | 8.5800 | +4.634% | 224 | 519 | -30.653% |
| 2026-06-23 | 8.2100 | 8.2100 | 8.2000 | 8.2000 | +14.685% | 3 | 518 | -27.439% |
| 2026-06-22 | 7.1100 | 7.1500 | 7.1100 | 7.1500 | +5.926% | 5 | 516 | -16.783% |
| 2026-06-18 | 6.9000 | 6.9000 | 6.7500 | 6.7500 | -10.477% | 6 | 513 | -11.852% |
| 2026-06-11 | 7.5700 | 7.7000 | 7.4900 | 7.5400 | +7.714% | 25 | 501 | -21.088% |
| 2026-06-09 | 7.0100 | 7.0100 | 7.0000 | 7.0000 | -13.151% | 5 | 501 | -15.000% |
| 2026-06-05 | 6.9700 | 8.0600 | 6.9700 | 8.0600 | +30.000% | 69 | 437 | -26.179% |
| 2026-05-29 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -8.824% | 1 | 436 | -4.032% |
| 2026-05-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.730% | 2 | 434 | -12.500% |
| 2026-05-21 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -6.421% | 1 | 433 | -13.139% |
| 2026-05-20 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -2.270% | 1 | 433 | -18.716% |
| 2026-05-12 | 7.7800 | 7.7800 | 7.4900 | 7.4900 | -3.851% | 14 | 433 | -20.561% |
| 2026-05-06 | 7.7800 | 7.7900 | 7.7800 | 7.7900 | -6.031% | 2 | 429 | -23.620% |
| 2026-05-05 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +1.843% | 1 | 429 | -28.227% |
| 2026-05-01 | 8.2200 | 8.2200 | 8.1400 | 8.1400 | -14.854% | 2 | 428 | -26.904% |
| 2026-04-29 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +6.935% | 2 | 428 | -37.762% |
| 2026-04-27 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -10.151% | 1 | 426 | -33.445% |
| 2026-04-21 | 9.6800 | 9.9500 | 9.6800 | 9.9500 | +4.847% | 2 | 425 | -40.201% |
| 2026-04-17 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -5.100% | 2 | 425 | -37.302% |
| 2026-04-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.382% | 5 | 427 | -40.500% |
| 2026-04-14 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -19.267% | 1 | 432 | -42.512% |
| 2026-04-08 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -15.099% | 2 | 431 | -53.588% |
| 2026-04-02 | 16.2600 | 16.2600 | 15.1000 | 15.1000 | +1.478% | 2 | 431 | -60.596% |
| 2026-04-01 | 14.6900 | 14.8800 | 14.6900 | 14.8800 | -11.744% | 2 | 431 | -60.013% |
| 2026-03-31 | 17.1100 | 17.1100 | 16.8600 | 16.8600 | -7.107% | 8 | 430 | -64.709% |
| 2026-03-30 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +12.314% | 1 | 430 | -67.218% |
| 2026-03-26 | 16.2600 | 16.2600 | 16.1600 | 16.1600 | +6.106% | 150 | 429 | -63.181% |
| 2026-03-25 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -2.434% | 5 | 371 | -60.932% |
| 2026-03-09 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +11.500% | 2 | 371 | -61.883% |
| 2026-02-05 | 14.0000 | 14.5700 | 14.0000 | 14.0000 | +3.704% | 6 | 371 | -57.500% |
| 2026-02-04 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.528% | 1 | 368 | -55.926% |
| 2026-02-03 | 12.1900 | 13.0400 | 12.1900 | 13.0400 | +10.042% | 6 | 368 | -54.371% |
| 2026-01-30 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +5.804% | 1 | 363 | -49.789% |
| 2026-01-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.818% | 1 | 363 | -46.875% |
| 2026-01-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.303% | 2 | 363 | -45.909% |
| 2025-12-31 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -13.294% | 4 | 363 | -49.319% |
| 2025-12-16 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | +7.460% | 1 | 363 | -56.056% |
| 2025-12-12 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.239% | 4 | 362 | -52.778% |
| 2025-12-05 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -1.412% | 20 | 362 | -52.665% |
| 2025-12-03 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -6.250% | 21 | 382 | -53.333% |
| 2025-11-26 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -10.053% | 10 | 372 | -56.250% |
| 2025-11-24 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -13.699% | 10 | 372 | -60.648% |
| 2025-11-21 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -2.882% | 1 | 382 | -66.039% |
| 2025-11-20 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | +14.033% | 1 | 382 | -67.018% |
| 2025-11-17 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +7.986% | 10 | 381 | -62.389% |
| 2025-11-13 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -6.450% | 10 | 371 | -59.386% |
| 2025-11-07 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +9.129% | 10 | 361 | -62.005% |
| 2025-11-06 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +6.533% | 10 | 351 | -58.537% |
| 2025-11-05 | 13.4800 | 13.4800 | 13.4700 | 13.4700 | -4.671% | 2 | 341 | -55.828% |
| 2025-11-04 | 14.2700 | 14.2700 | 14.1300 | 14.1300 | +5.605% | 2 | 341 | -57.891% |
| 2025-10-24 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -10.800% | 10 | 341 | -55.531% |
| 2025-10-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.975% | 1 | 341 | -60.333% |
| 2025-10-13 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | +11.705% | 4 | 342 | -61.514% |
| 2025-10-08 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | -0.646% | 5 | 342 | -57.009% |
| 2025-10-06 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -3.997% | 5 | 342 | -57.286% |
| 2025-09-24 | 14.5200 | 14.5200 | 14.5100 | 14.5100 | +3.054% | 2 | 342 | -58.994% |
| 2025-09-22 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -0.845% | 7 | 341 | -57.741% |
| 2025-09-19 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.017% | 9 | 334 | -58.099% |
| 2025-09-12 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -6.446% | 10 | 334 | -60.201% |
| 2025-08-25 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | +0.820% | 10 | 334 | -62.766% |
| 2025-08-15 | 15.7400 | 15.8500 | 15.7400 | 15.8500 | +2.258% | 3 | 334 | -62.461% |
| 2025-08-14 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.584% | 5 | 334 | -61.613% |
| 2025-08-13 | 15.2500 | 15.4100 | 15.2500 | 15.4100 | -2.407% | 11 | 329 | -61.389% |
| 2025-08-12 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | -5.449% | 10 | 320 | -62.318% |
| 2025-07-29 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -6.443% | 1 | 312 | -64.371% |
| 2025-07-18 | 17.8600 | 17.8600 | 17.8500 | 17.8500 | -1.923% | 2 | 311 | -66.667% |
| 2025-07-17 | 18.1100 | 18.2000 | 18.1000 | 18.2000 | -3.243% | 42 | 310 | -67.308% |
| 2025-07-16 | 18.7200 | 18.8100 | 18.7200 | 18.8100 | +4.849% | 44 | 289 | -68.368% |
| 2025-07-15 | 17.8700 | 17.9400 | 17.8700 | 17.9400 | -13.166% | 20 | 267 | -66.834% |
| 2025-06-25 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | -7.437% | 1 | 264 | -71.200% |
| 2025-06-10 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | -4.000% | 1 | 264 | -73.342% |
| 2025-06-06 | 23.5000 | 23.5000 | 23.2500 | 23.2500 | -9.038% | 4 | 265 | -74.409% |
| 2025-06-02 | 25.4500 | 25.5600 | 25.1800 | 25.5600 | -2.924% | 4 | 266 | -76.721% |
| 2025-05-30 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | +6.859% | 2 | 266 | -77.402% |
| 2025-05-28 | 25.1300 | 25.1300 | 24.6400 | 24.6400 | -7.577% | 2 | 265 | -75.852% |
| 2025-05-22 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | +6.854% | 250 | 265 | -77.682% |
| 2025-05-13 | 25.6900 | 25.6900 | 24.9500 | 24.9500 | -9.765% | 2 | 17 | -76.152% |
| 2025-05-12 | 28.5100 | 28.5100 | 27.6500 | 27.6500 | -18.244% | 4 | 17 | -78.481% |
| 2025-05-08 | 33.8200 | 33.8200 | 33.8200 | 33.8200 | -1.227% | 10 | 14 | -82.407% |
| 2025-05-01 | 33.5800 | 35.0000 | 33.1800 | 34.2400 | -7.459% | 13 | 14 | -82.623% |
| 2025-04-29 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +1.314% | 6 | 10 | -83.919% |
| 2025-04-28 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | -16.334% | 1 | 4 | -83.708% |
| 2025-04-16 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | -17.251% | 2 | 3 | -86.369% |
| 2025-04-07 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | 0.000% | 1 | 1 | -88.720% |