QQQ270617P00475000
QQQ Jun 17 2027 475.00 Put
optionOPRA
EODNov 5, 2026
9.52USD+48.287%(+3.10)6Vol1,205OI
QQQ270617P00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.4800 | 9.5200 | 7.4800 | 9.5200 | +48.287% | 6 | 1,204 | 0.000% |
| 2026-11-03 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -3.167% | 1 | 1,204 | +48.287% |
| 2026-11-02 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -1.045% | 1 | 1,203 | +43.590% |
| 2026-10-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +41.053% | 2 | 1,203 | +42.090% |
| 2026-10-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -13.636% | 3 | 1,200 | +100.421% |
| 2026-10-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.364% | 1 | 1,200 | +73.091% |
| 2026-10-16 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +20.872% | 6 | 1,200 | +80.645% |
| 2026-10-14 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +11.509% | 1 | 1,200 | +118.349% |
| 2026-10-13 | 3.9000 | 3.9100 | 3.8600 | 3.9100 | -3.218% | 15 | 1,213 | +143.478% |
| 2026-10-09 | 4.0500 | 4.0500 | 4.0100 | 4.0400 | -2.415% | 8 | 1,214 | +135.644% |
| 2026-10-08 | 4.2100 | 4.2800 | 4.1400 | 4.1400 | -8.000% | 21 | 1,223 | +129.952% |
| 2026-09-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -0.442% | 1 | 1,223 | +111.556% |
| 2026-09-21 | 4.7800 | 4.7800 | 4.5000 | 4.5200 | -15.514% | 7 | 1,221 | +110.619% |
| 2026-09-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -8.547% | 4 | 1,221 | +77.944% |
| 2026-09-16 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | -5.186% | 2 | 1,221 | +62.735% |
| 2026-09-15 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +9.786% | 1 | 1,221 | +54.295% |
| 2026-09-09 | 5.6800 | 5.6800 | 5.6200 | 5.6200 | +1.627% | 8 | 1,217 | +69.395% |
| 2026-09-08 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +0.912% | 1 | 1,217 | +72.152% |
| 2026-09-04 | 5.3800 | 5.4900 | 5.3700 | 5.4800 | -8.970% | 32 | 1,187 | +73.723% |
| 2026-09-01 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -19.411% | 1 | 1,187 | +58.140% |
| 2026-08-24 | 7.2500 | 7.4800 | 7.2500 | 7.4700 | 0.000% | 3 | 1,189 | +27.443% |
| 2026-08-19 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -5.443% | 1 | 1,189 | +27.443% |
| 2026-08-06 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -16.225% | 1 | 1,190 | +20.506% |
| 2026-07-31 | 9.4400 | 9.4400 | 9.4300 | 9.4300 | -8.268% | 10 | 1,190 | +0.954% |
| 2026-07-30 | 10.4000 | 10.4000 | 10.2800 | 10.2800 | -14.689% | 12 | 1,189 | -7.393% |
| 2026-07-29 | 10.9900 | 12.0500 | 10.9900 | 12.0500 | +13.358% | 7 | 1,192 | -20.996% |
| 2026-07-28 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +8.248% | 50 | 1,142 | -10.442% |
| 2026-07-21 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -7.358% | 10 | 1,142 | -3.055% |
| 2026-07-17 | 10.5400 | 10.6000 | 10.5400 | 10.6000 | +5.473% | 2 | 1,141 | -10.189% |
| 2026-07-16 | 9.7000 | 10.0500 | 9.7000 | 10.0500 | -8.636% | 4 | 1,139 | -5.274% |
| 2026-07-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +12.360% | 10 | 1,129 | -13.455% |
| 2026-07-01 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +2.086% | 5 | 1,129 | -2.758% |
| 2026-06-22 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -11.368% | 1 | 1,128 | -0.730% |
| 2026-06-11 | 11.4300 | 11.4300 | 10.7400 | 10.8200 | +19.690% | 32 | 1,113 | -12.015% |
| 2026-06-04 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -2.691% | 20 | 1,093 | +5.310% |
| 2026-05-27 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -1.901% | 1 | 1,093 | +2.476% |
| 2026-05-26 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -11.080% | 1 | 1,092 | +0.528% |
| 2026-05-11 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -7.391% | 1 | 1,092 | -10.610% |
| 2026-05-06 | 11.3900 | 11.5000 | 11.3900 | 11.5000 | -0.691% | 2 | 1,092 | -17.217% |
| 2026-05-05 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -9.953% | 3 | 1,092 | -17.789% |
| 2026-04-24 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -17.352% | 2 | 1,092 | -25.972% |
| 2026-04-14 | 15.4900 | 15.5600 | 15.4900 | 15.5600 | -10.214% | 4 | 1,092 | -38.817% |
| 2026-04-09 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | -32.066% | 2 | 1,096 | -45.066% |
| 2026-03-31 | 25.5100 | 25.5100 | 25.5100 | 25.5100 | -7.973% | 1 | 1,096 | -62.681% |
| 2026-03-30 | 27.7200 | 27.7200 | 27.7200 | 27.7200 | +3.279% | 2 | 1,097 | -65.657% |
| 2026-03-27 | 25.8900 | 26.8400 | 25.6500 | 26.8400 | +12.915% | 13 | 1,097 | -64.531% |
| 2026-03-26 | 23.8800 | 23.9000 | 23.7700 | 23.7700 | +8.688% | 306 | 1,097 | -59.950% |
| 2026-03-23 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | -6.137% | 1 | 1,098 | -56.470% |
| 2026-03-20 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +15.920% | 1 | 1,098 | -59.142% |
| 2026-03-18 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -2.945% | 1 | 1,098 | -52.637% |
| 2026-03-16 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | -2.080% | 10 | 1,098 | -54.032% |
| 2026-03-13 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -0.751% | 1 | 1,088 | -54.988% |
| 2026-03-12 | 21.3100 | 21.3100 | 21.3100 | 21.3100 | +8.338% | 1 | 1,087 | -55.326% |
| 2026-03-11 | 19.3700 | 19.6700 | 19.3700 | 19.6700 | -11.396% | 2 | 1,087 | -51.601% |
| 2026-03-03 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +21.113% | 1 | 1,086 | -57.117% |
| 2026-02-25 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | -8.761% | 3 | 216 | -48.063% |
| 2026-02-13 | 20.4300 | 20.4300 | 20.0900 | 20.0900 | -2.000% | 1,010 | 216 | -52.613% |
| 2026-02-12 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -1.062% | 1 | 216 | -53.561% |
| 2026-02-05 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | +19.493% | 1 | 215 | -54.054% |
| 2026-02-02 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -2.966% | 1 | 216 | -45.098% |
| 2026-01-30 | 17.0800 | 17.8700 | 17.0800 | 17.8700 | +5.241% | 3 | 216 | -46.726% |
| 2026-01-29 | 17.3600 | 18.0000 | 16.9800 | 16.9800 | +6.125% | 13 | 218 | -43.934% |
| 2026-01-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.736% | 1 | 207 | -40.500% |
| 2026-01-23 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -3.292% | 1 | 206 | -42.128% |
| 2026-01-16 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | +4.677% | 1 | 206 | -44.033% |
| 2026-01-13 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -5.742% | 1 | 206 | -41.415% |
| 2026-01-05 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | +0.937% | 2 | 206 | -44.780% |
| 2025-12-29 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -11.777% | 3 | 206 | -44.262% |
| 2025-12-15 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | -1.626% | 20 | 203 | -50.826% |
| 2025-12-01 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | -6.686% | 10 | 183 | -51.626% |
| 2025-11-25 | 21.2600 | 21.2600 | 21.0900 | 21.0900 | +1.688% | 161 | 192 | -54.860% |
| 2025-11-20 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | -15.998% | 5 | 31 | -54.098% |
| 2025-11-18 | 24.6900 | 24.6900 | 24.6900 | 24.6900 | +23.265% | 5 | 26 | -61.442% |
| 2025-10-20 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | -15.091% | 1 | 22 | -52.471% |
| 2025-10-10 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | +12.387% | 1 | 23 | -59.644% |
| 2025-09-15 | 20.8500 | 20.9900 | 20.8500 | 20.9900 | -4.504% | 2 | 23 | -54.645% |
| 2025-09-11 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | -4.642% | 1 | 23 | -56.688% |
| 2025-08-18 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -0.818% | 1 | 22 | -58.698% |
| 2025-08-11 | 23.2400 | 23.2400 | 23.2400 | 23.2400 | -2.147% | 9 | 21 | -59.036% |
| 2025-07-29 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -19.273% | 1 | 30 | -59.916% |
| 2025-06-27 | 29.4200 | 29.4200 | 29.4200 | 29.4200 | -5.523% | 2 | 29 | -67.641% |
| 2025-06-24 | 31.1400 | 31.1400 | 31.1400 | 31.1400 | -7.128% | 1 | 27 | -69.428% |
| 2025-06-17 | 33.5300 | 33.5300 | 33.5300 | 33.5300 | +1.606% | 1 | 27 | -71.608% |
| 2025-06-16 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -6.806% | 1 | 26 | -71.152% |
| 2025-06-13 | 35.4100 | 35.4100 | 35.4100 | 35.4100 | +1.519% | 2 | 27 | -73.115% |
| 2025-06-12 | 34.8800 | 34.8800 | 34.8800 | 34.8800 | -27.800% | 9 | 26 | -72.706% |
| 2025-05-05 | 49.1300 | 49.1300 | 48.3100 | 48.3100 | -1.024% | 2 | 26 | -80.294% |
| 2025-05-02 | 48.8100 | 48.8100 | 48.8100 | 48.8100 | -6.279% | 4 | 25 | -80.496% |
| 2025-04-29 | 52.0000 | 52.0800 | 52.0000 | 52.0800 | -31.020% | 3 | 25 | -81.720% |
| 2025-04-04 | 69.6000 | 75.5000 | 69.6000 | 75.5000 | +34.079% | 4 | 22 | -87.391% |
| 2025-04-03 | 56.3100 | 56.3100 | 56.1900 | 56.3100 | +9.959% | 170 | 21 | -83.094% |
| 2025-04-01 | 51.0700 | 51.2800 | 51.0700 | 51.2100 | 0.000% | 170 | 170 | -81.410% |