QQQ270617P00470000
QQQ Jun 17 2027 470.00 Put
optionOPRA
EODNov 5, 2026
8.63USD+74.343%(+3.68)11Vol727OI
QQQ270617P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.5000 | 8.6300 | 7.5000 | 8.6300 | +74.343% | 11 | 722 | 0.000% |
| 2026-11-04 | 5.0000 | 5.2000 | 4.9500 | 4.9500 | +7.609% | 13 | 729 | +74.343% |
| 2026-10-29 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | +2.908% | 5 | 729 | +87.609% |
| 2026-10-28 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -7.645% | 2 | 729 | +93.065% |
| 2026-10-19 | 4.5300 | 4.8400 | 4.5300 | 4.8400 | +2.979% | 11 | 729 | +78.306% |
| 2026-10-15 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | +11.111% | 2 | 728 | +83.617% |
| 2026-10-14 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +9.302% | 1 | 728 | +104.019% |
| 2026-10-09 | 3.8700 | 3.8700 | 3.8500 | 3.8700 | -4.914% | 5 | 730 | +122.997% |
| 2026-10-08 | 3.7900 | 4.1000 | 3.7500 | 4.0700 | +7.105% | 63 | 770 | +112.039% |
| 2026-10-07 | 3.8700 | 3.8800 | 3.7400 | 3.8000 | -4.282% | 24 | 778 | +127.105% |
| 2026-10-06 | 4.0200 | 4.0700 | 3.4900 | 3.9700 | +0.506% | 86 | 780 | +117.380% |
| 2026-10-05 | 4.0000 | 4.0000 | 3.8800 | 3.9500 | -1.250% | 14 | 785 | +118.481% |
| 2026-10-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.714% | 1 | 786 | +115.750% |
| 2026-09-29 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +1.357% | 1 | 787 | +92.634% |
| 2026-09-28 | 4.4500 | 4.4700 | 4.3800 | 4.4200 | -2.643% | 26 | 797 | +95.249% |
| 2026-09-25 | 4.5700 | 4.5700 | 4.5400 | 4.5400 | +0.889% | 3 | 798 | +90.088% |
| 2026-09-24 | 4.5500 | 4.5500 | 4.4100 | 4.5000 | +0.223% | 6 | 801 | +91.778% |
| 2026-09-23 | 4.3400 | 4.4900 | 4.3400 | 4.4900 | +4.907% | 3 | 801 | +92.205% |
| 2026-09-22 | 4.3400 | 4.3400 | 4.2800 | 4.2800 | -23.708% | 10 | 805 | +101.636% |
| 2026-09-16 | 5.5900 | 5.6100 | 5.4600 | 5.6100 | +0.358% | 33 | 778 | +53.832% |
| 2026-09-15 | 5.7000 | 5.7600 | 5.5800 | 5.5900 | +2.569% | 25 | 754 | +54.383% |
| 2026-09-14 | 5.6800 | 5.7700 | 5.4300 | 5.4500 | +1.679% | 24 | 730 | +58.349% |
| 2026-09-11 | 5.3700 | 5.3900 | 5.2000 | 5.3600 | -4.965% | 112 | 639 | +61.007% |
| 2026-09-10 | 5.7000 | 5.7300 | 5.6400 | 5.6400 | +2.920% | 10 | 638 | +53.014% |
| 2026-09-09 | 5.5900 | 5.6700 | 5.1900 | 5.4800 | +6.823% | 1,018 | 470 | +57.482% |
| 2026-09-04 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -1.156% | 1 | 470 | +68.226% |
| 2026-09-03 | 5.1500 | 5.2200 | 5.1000 | 5.1900 | -12.479% | 7 | 466 | +66.281% |
| 2026-08-31 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +2.241% | 1 | 466 | +45.531% |
| 2026-08-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -16.306% | 6 | 462 | +48.793% |
| 2026-08-21 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +10.880% | 30 | 462 | +24.531% |
| 2026-08-17 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -23.030% | 1 | 462 | +38.080% |
| 2026-08-03 | 8.6100 | 8.6100 | 8.1200 | 8.1200 | -10.375% | 3 | 463 | +6.281% |
| 2026-07-31 | 9.0700 | 9.0700 | 9.0600 | 9.0600 | -11.953% | 10 | 456 | -4.746% |
| 2026-07-28 | 11.0500 | 11.0500 | 10.2900 | 10.2900 | -0.291% | 60 | 396 | -16.132% |
| 2026-07-23 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +6.173% | 10 | 406 | -16.376% |
| 2026-07-20 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -1.420% | 2 | 406 | -11.214% |
| 2026-07-13 | 9.5000 | 9.8600 | 9.4500 | 9.8600 | -1.400% | 4 | 404 | -12.475% |
| 2026-07-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.195% | 2 | 402 | -13.700% |
| 2026-07-02 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +12.283% | 1 | 402 | -16.457% |
| 2026-06-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.851% | 1 | 401 | -6.196% |
| 2026-06-29 | 9.6400 | 9.8700 | 9.4700 | 9.4700 | -13.909% | 25 | 409 | -8.870% |
| 2026-06-24 | 11.1500 | 11.1500 | 11.0000 | 11.0000 | -2.482% | 8 | 402 | -21.545% |
| 2026-06-23 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +17.745% | 2 | 402 | -23.493% |
| 2026-06-16 | 9.3000 | 9.6900 | 9.3000 | 9.5800 | -4.677% | 5 | 400 | -9.916% |
| 2026-06-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -3.272% | 20 | 380 | -14.129% |
| 2026-06-11 | 10.8200 | 10.8200 | 10.3900 | 10.3900 | -9.652% | 11 | 380 | -16.939% |
| 2026-06-10 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.770% | 1 | 380 | -24.957% |
| 2026-06-09 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +3.102% | 3 | 383 | -23.628% |
| 2026-06-05 | 10.2600 | 10.9600 | 10.2600 | 10.9600 | +30.632% | 11 | 378 | -21.259% |
| 2026-06-01 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -0.356% | 1 | 378 | +2.861% |
| 2026-05-29 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -3.881% | 1 | 377 | +2.494% |
| 2026-05-28 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +0.806% | 1 | 376 | -1.484% |
| 2026-05-27 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -4.923% | 1 | 376 | -0.690% |
| 2026-05-22 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -11.946% | 1 | 377 | -5.580% |
| 2026-05-15 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +3.904% | 15 | 362 | -16.859% |
| 2026-05-14 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.597% | 1 | 362 | -13.614% |
| 2026-05-13 | 10.0600 | 10.0600 | 10.0500 | 10.0500 | -4.558% | 4 | 358 | -14.129% |
| 2026-05-12 | 10.1300 | 10.5300 | 10.1300 | 10.5300 | +5.300% | 6 | 358 | -18.044% |
| 2026-05-11 | 9.7000 | 10.0000 | 9.7000 | 10.0000 | 0.000% | 14 | 358 | -13.700% |
| 2026-05-08 | 10.1600 | 10.1600 | 10.0000 | 10.0000 | -7.063% | 41 | 339 | -13.700% |
| 2026-05-06 | 11.0000 | 11.0000 | 10.7600 | 10.7600 | -3.324% | 5 | 298 | -19.796% |
| 2026-05-05 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -0.625% | 1 | 298 | -22.462% |
| 2026-05-01 | 12.2100 | 12.2100 | 11.2000 | 11.2000 | -9.017% | 3 | 298 | -22.946% |
| 2026-04-30 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -2.841% | 1 | 298 | -29.894% |
| 2026-04-29 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -2.688% | 3 | 298 | -31.886% |
| 2026-04-23 | 13.0100 | 13.0200 | 13.0100 | 13.0200 | +0.077% | 60 | 298 | -33.717% |
| 2026-04-22 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | -9.021% | 1 | 305 | -33.666% |
| 2026-04-16 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -1.515% | 1 | 304 | -39.650% |
| 2026-04-14 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -9.476% | 1 | 303 | -40.565% |
| 2026-04-13 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | -7.710% | 1 | 304 | -46.197% |
| 2026-04-08 | 16.5800 | 17.3800 | 16.5800 | 17.3800 | -18.785% | 3 | 303 | -50.345% |
| 2026-04-07 | 21.3000 | 21.4000 | 21.3000 | 21.4000 | +3.883% | 7 | 303 | -59.673% |
| 2026-04-06 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -2.922% | 1 | 303 | -58.107% |
| 2026-04-02 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -1.531% | 5 | 298 | -59.331% |
| 2026-04-01 | 21.6000 | 21.7700 | 21.5500 | 21.5500 | -9.795% | 101 | 298 | -59.954% |
| 2026-03-31 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | -7.832% | 1 | 328 | -63.876% |
| 2026-03-30 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | +5.366% | 1 | 329 | -66.705% |
| 2026-03-27 | 25.2600 | 25.2600 | 24.6000 | 24.6000 | +18.554% | 7 | 330 | -64.919% |
| 2026-03-19 | 21.7400 | 21.7400 | 20.7500 | 20.7500 | +9.905% | 4 | 325 | -58.410% |
| 2026-03-11 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -8.305% | 1 | 321 | -54.290% |
| 2026-03-06 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | +5.916% | 5 | 321 | -58.086% |
| 2026-03-05 | 19.3800 | 19.4400 | 19.3800 | 19.4400 | -0.968% | 10 | 321 | -55.607% |
| 2026-02-23 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | +3.316% | 1 | 315 | -56.037% |
| 2026-02-20 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.350% | 1 | 315 | -54.579% |
| 2026-02-12 | 17.2500 | 19.3800 | 17.2500 | 19.2600 | +12.830% | 5 | 315 | -55.192% |
| 2026-02-10 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | +0.294% | 1 | 317 | -49.443% |
| 2026-02-09 | 17.0400 | 17.0400 | 16.9300 | 17.0200 | -0.351% | 5 | 317 | -49.295% |
| 2026-02-03 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -0.408% | 1 | 318 | -49.473% |
| 2026-01-30 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +9.236% | 2 | 318 | -49.679% |
| 2026-01-22 | 16.2500 | 16.2500 | 15.7000 | 15.7000 | -3.858% | 201 | 318 | -45.032% |
| 2026-01-15 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -2.040% | 2 | 518 | -47.152% |
| 2026-01-06 | 16.6000 | 16.6700 | 16.6000 | 16.6700 | +1.399% | 2 | 517 | -48.230% |
| 2026-01-05 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -0.303% | 2 | 520 | -47.506% |
| 2025-12-29 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -18.568% | 3 | 520 | -47.665% |
| 2025-11-25 | 20.2500 | 20.2800 | 20.2500 | 20.2500 | -9.355% | 43 | 523 | -57.383% |
| 2025-11-21 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | -2.103% | 2 | 493 | -61.370% |
| 2025-11-18 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | +1.422% | 3 | 493 | -62.182% |
| 2025-11-07 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +7.143% | 2 | 490 | -61.644% |
| 2025-11-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +19.386% | 2 | 488 | -58.905% |
| 2025-10-31 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -12.444% | 3 | 490 | -50.938% |
| 2025-10-23 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | +5.904% | 1 | 493 | -57.043% |
| 2025-10-21 | 19.6400 | 19.6400 | 18.9700 | 18.9700 | -2.014% | 4 | 494 | -54.507% |
| 2025-10-20 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | -8.679% | 1 | 490 | -55.424% |
| 2025-10-15 | 20.6200 | 21.2000 | 20.6200 | 21.2000 | -4.548% | 10 | 490 | -59.292% |
| 2025-10-14 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | +3.302% | 1 | 491 | -61.144% |
| 2025-10-13 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +12.389% | 5 | 490 | -59.860% |
| 2025-10-06 | 19.2000 | 19.2000 | 19.1300 | 19.1300 | -1.137% | 181 | 485 | -54.888% |
| 2025-10-03 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -1.577% | 28 | 311 | -55.401% |
| 2025-10-01 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | -3.391% | 3 | 308 | -56.104% |
| 2025-09-15 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -1.214% | 1 | 305 | -57.592% |
| 2025-09-12 | 20.9000 | 20.9000 | 20.6000 | 20.6000 | -2.370% | 2 | 306 | -58.107% |
| 2025-09-11 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -6.802% | 1 | 305 | -59.100% |
| 2025-09-05 | 22.3500 | 22.6400 | 22.3500 | 22.6400 | -7.780% | 2 | 304 | -61.882% |
| 2025-09-02 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +13.605% | 200 | 304 | -64.847% |
| 2025-08-13 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | -18.759% | 1 | 106 | -60.065% |
| 2025-08-01 | 26.2900 | 26.6000 | 26.2900 | 26.6000 | +11.018% | 100 | 105 | -67.556% |
| 2025-07-21 | 24.2600 | 24.2600 | 23.9600 | 23.9600 | -10.363% | 4 | 13 | -63.982% |
| 2025-07-03 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | -5.548% | 10 | 18 | -67.714% |
| 2025-07-02 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -0.282% | 1 | 18 | -69.505% |
| 2025-07-01 | 28.3800 | 28.3800 | 28.3800 | 28.3800 | -17.596% | 2 | 18 | -69.591% |
| 2025-06-03 | 34.4400 | 34.4400 | 34.4400 | 34.4400 | -33.126% | 10 | 16 | -74.942% |
| 2025-04-25 | 51.6200 | 51.6200 | 51.5000 | 51.5000 | -9.027% | 16 | 10 | -83.243% |
| 2025-04-23 | 56.6100 | 56.6100 | 56.6100 | 56.6100 | -19.094% | 2 | 13 | -84.755% |
| 2025-04-21 | 69.9700 | 69.9700 | 69.9700 | 69.9700 | +24.038% | 8 | 11 | -87.666% |
| 2025-04-15 | 56.4100 | 56.4100 | 56.4100 | 56.4100 | -22.906% | 2 | 5 | -84.701% |
| 2025-04-04 | 73.1700 | 73.1700 | 73.1700 | 73.1700 | +60.778% | 2 | 3 | -88.206% |
| 2025-04-01 | 45.5100 | 45.5100 | 45.5100 | 45.5100 | -4.910% | 2 | 4 | -81.037% |
| 2025-03-28 | 45.5000 | 47.8600 | 45.5000 | 47.8600 | 0.000% | 4 | 2 | -81.968% |