QQQ270617P00485000
QQQ Jun 17 2027 485.00 Put
optionOPRA
EODNov 5, 2026
9.69USD+33.840%(+2.45)15Vol1,817OI
QQQ270617P00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.8600 | 10.1500 | 7.8600 | 9.6900 | +33.840% | 15 | 1,821 | 0.000% |
| 2026-11-02 | 6.3000 | 7.2400 | 6.3000 | 7.2400 | +0.556% | 10 | 1,811 | +33.840% |
| 2026-10-30 | 7.0900 | 7.2200 | 7.0900 | 7.2000 | +44.869% | 47 | 1,839 | +34.583% |
| 2026-10-21 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -6.754% | 1 | 1,839 | +94.970% |
| 2026-10-19 | 5.1400 | 5.3300 | 5.0900 | 5.3300 | +14.378% | 5 | 1,839 | +81.801% |
| 2026-10-14 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +0.215% | 3 | 1,836 | +107.940% |
| 2026-10-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +9.155% | 2 | 1,834 | +108.387% |
| 2026-10-07 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +0.235% | 2 | 1,834 | +127.465% |
| 2026-10-06 | 4.3300 | 4.3300 | 4.2500 | 4.2500 | -3.409% | 96 | 1,740 | +128.000% |
| 2026-10-05 | 4.5100 | 4.5100 | 4.4000 | 4.4000 | -8.142% | 13 | 1,727 | +120.227% |
| 2026-10-01 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -4.200% | 1 | 1,728 | +102.296% |
| 2026-09-28 | 5.1300 | 5.1400 | 4.9900 | 5.0000 | -0.398% | 5 | 1,723 | +93.800% |
| 2026-09-23 | 5.0900 | 5.1100 | 5.0200 | 5.0200 | +4.366% | 4 | 1,720 | +93.028% |
| 2026-09-22 | 4.9100 | 4.9100 | 4.8100 | 4.8100 | -2.828% | 11 | 1,716 | +101.455% |
| 2026-09-21 | 5.0800 | 5.1100 | 4.9400 | 4.9500 | -22.656% | 10 | 1,721 | +95.758% |
| 2026-09-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.894% | 1 | 1,720 | +51.406% |
| 2026-09-14 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +0.810% | 1 | 1,720 | +55.788% |
| 2026-09-11 | 6.0900 | 6.1700 | 6.0900 | 6.1700 | -3.140% | 2 | 1,720 | +57.050% |
| 2026-09-10 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +2.742% | 2 | 1,720 | +52.119% |
| 2026-09-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +4.907% | 1 | 1,720 | +56.290% |
| 2026-09-04 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +0.510% | 2 | 1,720 | +63.959% |
| 2026-09-03 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -13.146% | 1 | 1,720 | +64.796% |
| 2026-09-01 | 6.7200 | 6.7700 | 6.7200 | 6.7700 | -0.441% | 4 | 1,716 | +43.131% |
| 2026-08-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.722% | 43 | 1,718 | +42.500% |
| 2026-08-26 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -5.935% | 1 | 1,718 | +32.922% |
| 2026-08-24 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +6.749% | 2 | 1,716 | +25.032% |
| 2026-08-17 | 7.2500 | 7.2600 | 7.2500 | 7.2600 | -28.332% | 5 | 1,711 | +33.471% |
| 2026-08-03 | 10.3000 | 10.3300 | 10.1200 | 10.1300 | -6.808% | 20 | 1,711 | -4.344% |
| 2026-07-30 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -15.277% | 5 | 1,711 | -10.856% |
| 2026-07-29 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | +7.997% | 5 | 1,711 | -24.474% |
| 2026-07-27 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +17.391% | 3 | 1,708 | -18.434% |
| 2026-07-10 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -10.204% | 2 | 1,706 | -4.249% |
| 2026-07-07 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +4.545% | 5 | 1,706 | -14.020% |
| 2026-07-01 | 10.6800 | 10.7800 | 10.6800 | 10.7800 | -17.268% | 12 | 1,708 | -10.111% |
| 2026-06-24 | 13.0500 | 13.0600 | 13.0300 | 13.0300 | +0.385% | 8 | 1,705 | -25.633% |
| 2026-06-23 | 12.7800 | 12.9800 | 12.7600 | 12.9800 | +20.074% | 7 | 1,702 | -25.347% |
| 2026-06-16 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +8.100% | 1 | 1,703 | -10.361% |
| 2026-06-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.966% | 1 | 1,703 | -3.100% |
| 2026-06-12 | 11.7700 | 11.7700 | 11.7600 | 11.7600 | -1.010% | 2 | 1,706 | -17.602% |
| 2026-06-11 | 12.7500 | 12.7500 | 11.7800 | 11.8800 | -2.703% | 15 | 1,703 | -18.434% |
| 2026-06-05 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +23.333% | 3 | 1,703 | -20.639% |
| 2026-06-03 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | +1.643% | 2 | 1,703 | -2.121% |
| 2026-06-02 | 9.6300 | 9.7400 | 9.6300 | 9.7400 | +1.037% | 15 | 1,703 | -0.513% |
| 2026-05-28 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -3.504% | 1 | 1,703 | +0.519% |
| 2026-05-26 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -12.060% | 1 | 1,702 | -3.003% |
| 2026-05-20 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -0.351% | 1 | 1,702 | -14.701% |
| 2026-05-13 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +3.448% | 1 | 1,701 | -15.000% |
| 2026-05-11 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -9.524% | 1 | 1,701 | -12.069% |
| 2026-05-06 | 12.3700 | 12.4700 | 12.1800 | 12.1800 | -3.180% | 8 | 1,704 | -20.443% |
| 2026-05-05 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -3.675% | 3 | 1,709 | -22.973% |
| 2026-05-04 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +0.927% | 1 | 1,712 | -25.804% |
| 2026-05-01 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -14.587% | 1 | 1,712 | -25.116% |
| 2026-04-21 | 15.7400 | 15.7400 | 15.1500 | 15.1500 | +0.731% | 4 | 1,709 | -36.040% |
| 2026-04-20 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | -2.780% | 12 | 1,709 | -35.572% |
| 2026-04-16 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -4.975% | 2 | 1,697 | -37.363% |
| 2026-04-15 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | -1.333% | 1 | 1,697 | -40.479% |
| 2026-04-14 | 16.5300 | 16.5300 | 16.5000 | 16.5000 | -6.780% | 2 | 1,696 | -41.273% |
| 2026-04-13 | 18.2000 | 18.2100 | 17.7000 | 17.7000 | -6.200% | 3 | 1,696 | -45.254% |
| 2026-04-09 | 19.0400 | 19.0400 | 18.8700 | 18.8700 | -6.213% | 5 | 1,697 | -48.649% |
| 2026-04-08 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | -23.118% | 7 | 1,702 | -51.839% |
| 2026-03-26 | 25.9100 | 26.1700 | 25.8900 | 26.1700 | +11.362% | 4 | 1,702 | -62.973% |
| 2026-03-19 | 24.6900 | 24.6900 | 23.5000 | 23.5000 | +8.796% | 2 | 1,702 | -58.766% |
| 2026-03-17 | 21.4700 | 21.6000 | 21.4700 | 21.6000 | -11.257% | 18 | 1,701 | -55.139% |
| 2026-03-13 | 22.7800 | 24.3400 | 22.7800 | 24.3400 | +14.326% | 1,401 | 1,688 | -60.189% |
| 2026-03-11 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | -13.031% | 5 | 324 | -54.486% |
| 2026-03-09 | 24.4700 | 24.5300 | 24.4700 | 24.4800 | +12.088% | 50 | 319 | -60.417% |
| 2026-03-03 | 21.8400 | 21.8400 | 21.8400 | 21.8400 | +12.693% | 2 | 309 | -55.632% |
| 2026-02-09 | 20.0100 | 20.0100 | 19.3800 | 19.3800 | -7.714% | 2 | 309 | -50.000% |
| 2026-02-06 | 21.8000 | 21.9100 | 21.0000 | 21.0000 | +2.439% | 9 | 311 | -53.857% |
| 2026-02-04 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +9.275% | 1 | 316 | -52.732% |
| 2026-02-02 | 18.7600 | 18.7600 | 18.7600 | 18.7600 | -3.893% | 1 | 315 | -48.348% |
| 2026-01-30 | 18.4800 | 19.5200 | 18.4800 | 19.5200 | +3.996% | 4 | 314 | -50.359% |
| 2026-01-29 | 18.7700 | 18.7700 | 18.7700 | 18.7700 | +6.045% | 1 | 316 | -48.375% |
| 2026-01-28 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.673% | 1 | 316 | -45.254% |
| 2026-01-23 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -3.310% | 1 | 317 | -45.623% |
| 2026-01-16 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | +6.102% | 1 | 315 | -47.423% |
| 2026-01-12 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -7.013% | 2 | 315 | -44.214% |
| 2026-01-05 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | +0.864% | 1 | 317 | -48.126% |
| 2025-12-31 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | +0.652% | 2 | 317 | -47.678% |
| 2025-12-29 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +0.822% | 1 | 317 | -47.337% |
| 2025-12-23 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -3.694% | 1 | 316 | -46.904% |
| 2025-12-22 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -9.762% | 1 | 316 | -48.865% |
| 2025-12-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +8.921% | 1 | 316 | -53.857% |
| 2025-12-09 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -9.057% | 9 | 315 | -49.741% |
| 2025-11-26 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -7.383% | 1 | 324 | -54.292% |
| 2025-11-25 | 22.8700 | 22.8900 | 22.8600 | 22.8900 | -17.603% | 113 | 324 | -57.667% |
| 2025-11-20 | 25.2400 | 27.7800 | 25.2400 | 27.7800 | +12.107% | 17 | 211 | -65.119% |
| 2025-11-17 | 25.0000 | 25.0000 | 24.7800 | 24.7800 | +13.151% | 51 | 198 | -60.896% |
| 2025-11-11 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -6.129% | 1 | 198 | -55.753% |
| 2025-11-06 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +11.841% | 50 | 197 | -58.465% |
| 2025-10-31 | 19.8000 | 20.8600 | 19.8000 | 20.8600 | -7.206% | 5 | 197 | -53.547% |
| 2025-10-23 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -5.823% | 3 | 199 | -56.895% |
| 2025-10-22 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | +7.911% | 3 | 199 | -59.405% |
| 2025-10-21 | 22.1800 | 22.1800 | 22.1200 | 22.1200 | +2.218% | 3 | 196 | -56.193% |
| 2025-10-20 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | +0.325% | 1 | 196 | -55.222% |
| 2025-10-08 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | -4.515% | 1 | 196 | -55.076% |
| 2025-09-15 | 22.5900 | 22.5900 | 22.5900 | 22.5900 | -12.814% | 1 | 197 | -57.105% |
| 2025-08-11 | 25.9100 | 25.9100 | 25.9100 | 25.9100 | -2.411% | 9 | 196 | -62.601% |
| 2025-08-07 | 26.5500 | 26.5800 | 26.5200 | 26.5500 | +1.530% | 162 | 187 | -63.503% |
| 2025-07-31 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +2.429% | 1 | 106 | -62.945% |
| 2025-07-29 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | -14.300% | 1 | 106 | -62.045% |
| 2025-07-03 | 29.7900 | 29.7900 | 29.7900 | 29.7900 | -12.357% | 1 | 105 | -67.472% |
| 2025-06-24 | 33.9900 | 33.9900 | 33.9900 | 33.9900 | -7.030% | 1 | 105 | -71.492% |
| 2025-06-18 | 36.5600 | 36.5600 | 36.5600 | 36.5600 | -4.493% | 1 | 103 | -73.496% |
| 2025-06-04 | 38.2800 | 38.2800 | 38.2800 | 38.2800 | -5.505% | 1 | 103 | -74.687% |
| 2025-05-19 | 40.5100 | 40.5100 | 40.5100 | 40.5100 | -1.388% | 1 | 103 | -76.080% |
| 2025-05-14 | 41.0800 | 41.0800 | 41.0800 | 41.0800 | -23.898% | 4 | 103 | -76.412% |
| 2025-05-05 | 53.9800 | 53.9800 | 53.9800 | 53.9800 | +1.849% | 1 | 103 | -82.049% |
| 2025-05-01 | 53.5000 | 53.5000 | 53.0000 | 53.0000 | -13.115% | 100 | 102 | -81.717% |
| 2025-04-30 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +7.888% | 4 | 15 | -84.115% |
| 2025-04-29 | 58.2100 | 58.2100 | 56.0900 | 56.5400 | -3.251% | 12 | 15 | -82.862% |
| 2025-04-25 | 58.4400 | 58.4400 | 58.4400 | 58.4400 | -28.294% | 4 | 11 | -83.419% |
| 2025-04-04 | 81.5000 | 81.5000 | 81.5000 | 81.5000 | +80.390% | 8 | 9 | -88.110% |
| 2025-03-25 | 45.1800 | 45.1800 | 45.1800 | 45.1800 | -2.377% | 4 | 9 | -78.552% |
| 2025-03-24 | 46.2800 | 46.2800 | 46.2800 | 46.2800 | -10.897% | 5 | 9 | -79.062% |
| 2025-03-21 | 51.9400 | 51.9400 | 51.9400 | 51.9400 | 0.000% | 8 | 4 | -81.344% |