QQQ270617P00465000
QQQ Jun 17 2027 465.00 Put
optionOPRA
EODNov 5, 2026
6.60USD+35.802%(+1.74)1Vol1,857OI
QQQ270617P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +35.802% | 1 | 1,780 | 0.000% |
| 2026-10-16 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +9.213% | 1 | 1,781 | +35.802% |
| 2026-10-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +8.537% | 1 | 1,780 | +48.315% |
| 2026-10-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +8.466% | 5 | 1,780 | +60.976% |
| 2026-10-05 | 3.8600 | 3.8900 | 3.7800 | 3.7800 | -4.061% | 13 | 1,783 | +74.603% |
| 2026-10-02 | 4.0000 | 4.0000 | 3.9200 | 3.9400 | -3.431% | 21 | 1,782 | +67.513% |
| 2026-10-01 | 4.2300 | 4.2300 | 4.0800 | 4.0800 | -1.923% | 2 | 1,782 | +61.765% |
| 2026-09-29 | 4.1700 | 4.1700 | 4.1600 | 4.1600 | -1.655% | 2 | 1,782 | +58.654% |
| 2026-09-28 | 4.2000 | 4.2800 | 4.2000 | 4.2300 | -1.628% | 8 | 1,785 | +56.028% |
| 2026-09-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +5.134% | 80 | 1,785 | +53.488% |
| 2026-09-22 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -3.765% | 1 | 1,786 | +61.369% |
| 2026-09-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -7.809% | 1 | 1,786 | +55.294% |
| 2026-09-18 | 4.6400 | 4.6400 | 4.6100 | 4.6100 | -5.339% | 3 | 1,793 | +43.167% |
| 2026-09-17 | 4.9300 | 4.9300 | 4.8700 | 4.8700 | -11.615% | 23 | 1,777 | +35.524% |
| 2026-09-16 | 5.2900 | 5.5100 | 5.2000 | 5.5100 | +2.226% | 13 | 1,769 | +19.782% |
| 2026-09-15 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +1.507% | 1 | 1,768 | +22.449% |
| 2026-09-09 | 5.2300 | 5.3100 | 5.0400 | 5.3100 | +0.378% | 4 | 1,770 | +24.294% |
| 2026-09-02 | 5.3200 | 5.3400 | 5.2700 | 5.2900 | -2.936% | 10 | 1,767 | +24.764% |
| 2026-08-27 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | -14.173% | 10 | 1,770 | +21.101% |
| 2026-08-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -9.544% | 1 | 1,770 | +3.937% |
| 2026-08-21 | 6.7100 | 7.0200 | 6.7100 | 7.0200 | +17.588% | 4 | 1,772 | -5.983% |
| 2026-08-17 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -0.500% | 2 | 1,774 | +10.553% |
| 2026-08-13 | 6.0600 | 6.1200 | 5.9100 | 6.0000 | -9.366% | 10 | 1,773 | +10.000% |
| 2026-08-11 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +2.636% | 1 | 1,773 | -0.302% |
| 2026-08-10 | 6.4700 | 6.4700 | 6.4500 | 6.4500 | -17.730% | 10 | 1,768 | +2.326% |
| 2026-08-03 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -26.934% | 1 | 1,768 | -15.816% |
| 2026-07-29 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +7.407% | 1 | 1,767 | -38.490% |
| 2026-07-28 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.807% | 26 | 1,741 | -33.934% |
| 2026-07-23 | 10.0000 | 10.0000 | 9.9100 | 9.9100 | +7.717% | 11 | 1,732 | -33.401% |
| 2026-07-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +5.991% | 1 | 1,732 | -28.261% |
| 2026-06-30 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -18.879% | 5 | 1,735 | -23.963% |
| 2026-06-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +14.807% | 1 | 1,743 | -38.318% |
| 2026-06-22 | 8.8800 | 9.3200 | 8.8800 | 9.3200 | -18.957% | 10 | 1,743 | -29.185% |
| 2026-06-10 | 11.5700 | 11.5700 | 11.5000 | 11.5000 | +41.104% | 2 | 1,743 | -42.609% |
| 2026-06-01 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -19.546% | 1 | 1,744 | -19.018% |
| 2026-05-18 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +0.297% | 1 | 1,744 | -34.847% |
| 2026-05-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.663% | 1 | 1,744 | -34.653% |
| 2026-05-13 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -4.455% | 10 | 1,744 | -31.606% |
| 2026-05-12 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.304% | 1 | 1,744 | -34.653% |
| 2026-05-08 | 9.9100 | 9.9700 | 9.8600 | 9.9700 | -10.099% | 1,016 | 1,744 | -33.801% |
| 2026-04-30 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -12.608% | 3 | 1,791 | -40.487% |
| 2026-04-20 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +0.874% | 2 | 1,791 | -47.991% |
| 2026-04-17 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -8.841% | 1 | 1,790 | -47.536% |
| 2026-04-15 | 13.9300 | 13.9300 | 13.8000 | 13.8000 | -2.954% | 2 | 1,790 | -52.174% |
| 2026-04-14 | 14.3000 | 14.3400 | 14.2200 | 14.2200 | -10.114% | 43 | 1,801 | -53.586% |
| 2026-04-10 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -0.063% | 3 | 1,829 | -58.281% |
| 2026-04-09 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -0.252% | 1 | 1,826 | -58.307% |
| 2026-04-08 | 15.9400 | 15.9400 | 14.9500 | 15.8700 | -20.491% | 43 | 1,826 | -58.412% |
| 2026-04-06 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | -1.432% | 1 | 1,808 | -66.934% |
| 2026-04-02 | 21.8200 | 21.8200 | 20.2100 | 20.2500 | -2.784% | 3 | 1,808 | -67.407% |
| 2026-04-01 | 20.8200 | 20.8300 | 20.8200 | 20.8300 | -10.678% | 3 | 1,808 | -68.315% |
| 2026-03-31 | 23.8700 | 23.8700 | 23.3200 | 23.3200 | -5.242% | 2 | 1,806 | -71.698% |
| 2026-03-27 | 24.7100 | 24.7100 | 24.6100 | 24.6100 | +9.915% | 2 | 1,805 | -73.182% |
| 2026-03-26 | 21.8900 | 22.3900 | 21.8200 | 22.3900 | -1.712% | 466 | 1,805 | -70.523% |
| 2026-03-20 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | +20.657% | 2 | 1,777 | -71.027% |
| 2026-03-18 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +3.113% | 1 | 1,775 | -65.042% |
| 2026-03-11 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -2.710% | 3 | 1,774 | -63.954% |
| 2026-02-19 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | +2.394% | 5 | 1,771 | -64.931% |
| 2026-02-06 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | -4.171% | 1 | 1,771 | -64.091% |
| 2026-02-05 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | +8.300% | 1 | 1,770 | -65.589% |
| 2026-02-04 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +17.440% | 1 | 1,771 | -62.733% |
| 2026-01-22 | 15.0000 | 15.0800 | 15.0000 | 15.0800 | -13.681% | 101 | 1,775 | -56.233% |
| 2026-01-20 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | +17.722% | 1 | 1,875 | -62.221% |
| 2026-01-12 | 15.0000 | 15.0000 | 14.8400 | 14.8400 | -6.076% | 3 | 1,874 | -55.526% |
| 2026-01-08 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +0.063% | 5 | 1,874 | -58.228% |
| 2026-01-05 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +2.069% | 1 | 1,869 | -58.201% |
| 2025-12-29 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -13.672% | 24 | 1,869 | -57.337% |
| 2025-12-15 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | +6.603% | 1 | 1,845 | -63.170% |
| 2025-12-05 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -1.983% | 5 | 1,845 | -60.738% |
| 2025-12-04 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +1.299% | 3 | 1,845 | -61.516% |
| 2025-12-03 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | -3.697% | 10 | 1,845 | -61.016% |
| 2025-11-28 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | -2.819% | 5 | 1,850 | -62.457% |
| 2025-11-26 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -7.088% | 10 | 1,860 | -63.516% |
| 2025-11-25 | 19.4400 | 19.4700 | 19.4400 | 19.4700 | -6.753% | 22 | 1,860 | -66.102% |
| 2025-11-17 | 20.8800 | 20.8800 | 20.8800 | 20.8800 | +8.019% | 20 | 1,855 | -68.391% |
| 2025-11-13 | 19.3200 | 19.3300 | 19.3200 | 19.3300 | -5.707% | 11 | 1,837 | -65.856% |
| 2025-11-07 | 20.9100 | 21.5000 | 20.5000 | 20.5000 | +10.691% | 12 | 1,827 | -67.805% |
| 2025-10-20 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | -15.046% | 1 | 1,826 | -64.363% |
| 2025-10-10 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +15.344% | 1 | 1,827 | -69.725% |
| 2025-09-19 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -6.296% | 1 | 1,827 | -65.079% |
| 2025-09-11 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +0.498% | 1 | 1,826 | -67.278% |
| 2025-09-10 | 20.2000 | 20.2000 | 20.0700 | 20.0700 | -4.063% | 2 | 1,827 | -67.115% |
| 2025-09-08 | 20.7100 | 20.9200 | 20.7100 | 20.9200 | +2.449% | 1,001 | 1,826 | -68.451% |
| 2025-09-05 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -10.399% | 1 | 826 | -67.679% |
| 2025-09-03 | 22.7900 | 22.7900 | 22.7900 | 22.7900 | +8.215% | 2 | 826 | -71.040% |
| 2025-08-19 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | -0.801% | 2 | 826 | -68.661% |
| 2025-08-18 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | +3.309% | 1 | 828 | -68.912% |
| 2025-08-15 | 20.8900 | 20.8900 | 20.5500 | 20.5500 | -3.972% | 4 | 827 | -67.883% |
| 2025-08-14 | 21.1400 | 21.4000 | 20.7300 | 21.4000 | -15.248% | 5 | 825 | -69.159% |
| 2025-08-01 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -2.772% | 100 | 823 | -73.861% |
| 2025-07-07 | 26.0200 | 26.0200 | 25.9700 | 25.9700 | -2.442% | 2 | 723 | -74.586% |
| 2025-06-30 | 26.6200 | 26.6200 | 26.6200 | 26.6200 | -23.703% | 1 | 724 | -75.207% |
| 2025-05-22 | 35.1500 | 35.1500 | 34.8900 | 34.8900 | -27.313% | 701 | 724 | -81.083% |
| 2025-05-06 | 49.1100 | 49.1100 | 48.0000 | 48.0000 | -29.433% | 2 | 25 | -86.250% |
| 2025-04-21 | 66.9200 | 68.0200 | 66.9200 | 68.0200 | +33.059% | 11 | 25 | -90.297% |
| 2025-04-09 | 51.1200 | 51.1200 | 51.1200 | 51.1200 | -32.309% | 10 | 33 | -87.089% |
| 2025-04-08 | 68.6000 | 75.5200 | 68.6000 | 75.5200 | +40.033% | 2 | 24 | -91.261% |
| 2025-04-03 | 51.7000 | 53.9300 | 51.5400 | 53.9300 | +14.671% | 171 | 24 | -87.762% |
| 2025-04-01 | 46.9200 | 47.1300 | 46.9200 | 47.0300 | +0.277% | 170 | 172 | -85.966% |
| 2025-03-28 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | 0.000% | 4 | 2 | -85.928% |