QQQ270617P00490000
QQQ Jun 17 2027 490.00 Put
optionOPRA
EODNov 5, 2026
10.32USD+91.111%(+4.92)14Vol909OI
QQQ270617P00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.5800 | 10.3200 | 8.5800 | 10.3200 | +91.111% | 14 | 906 | 0.000% |
| 2026-10-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -18.182% | 1 | 907 | +91.111% |
| 2026-10-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +20.658% | 1 | 906 | +56.364% |
| 2026-10-19 | 5.1900 | 5.6500 | 5.1900 | 5.4700 | +4.589% | 30 | 902 | +88.665% |
| 2026-10-16 | 5.1300 | 5.2300 | 5.1300 | 5.2300 | +0.384% | 2 | 902 | +97.323% |
| 2026-10-15 | 5.4000 | 5.4200 | 5.1100 | 5.2100 | +2.157% | 25 | 905 | +98.081% |
| 2026-10-14 | 4.6600 | 5.1000 | 4.6000 | 5.1000 | +14.607% | 12 | 904 | +102.353% |
| 2026-10-13 | 4.5000 | 4.5000 | 4.4200 | 4.4500 | -3.261% | 7 | 904 | +131.910% |
| 2026-10-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.549% | 2 | 906 | +124.348% |
| 2026-10-01 | 5.2700 | 5.2800 | 5.0200 | 5.0300 | -3.824% | 30 | 906 | +105.169% |
| 2026-09-29 | 5.2800 | 5.2800 | 5.2300 | 5.2300 | -0.759% | 5 | 905 | +97.323% |
| 2026-09-28 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +3.333% | 2 | 905 | +95.825% |
| 2026-09-25 | 5.3600 | 5.3600 | 5.1000 | 5.1000 | -2.672% | 16 | 905 | +102.353% |
| 2026-09-23 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +2.544% | 2 | 905 | +96.947% |
| 2026-09-21 | 5.3500 | 5.3500 | 5.0900 | 5.1100 | -19.528% | 34 | 906 | +101.957% |
| 2026-09-16 | 6.4100 | 6.5400 | 6.3500 | 6.3500 | -5.365% | 150 | 769 | +62.520% |
| 2026-09-15 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +1.976% | 1 | 768 | +53.800% |
| 2026-09-14 | 6.6100 | 6.6100 | 6.5800 | 6.5800 | +8.224% | 16 | 756 | +56.839% |
| 2026-09-03 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -11.111% | 1 | 757 | +69.737% |
| 2026-08-27 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -10.000% | 1 | 757 | +50.877% |
| 2026-08-26 | 7.5800 | 7.6000 | 7.5800 | 7.6000 | -5.355% | 100 | 757 | +35.789% |
| 2026-08-24 | 8.0700 | 8.0700 | 8.0300 | 8.0300 | +5.797% | 10 | 758 | +28.518% |
| 2026-08-13 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -6.064% | 1 | 759 | +35.968% |
| 2026-08-07 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -15.658% | 1 | 758 | +27.723% |
| 2026-08-03 | 9.8000 | 9.8000 | 9.5800 | 9.5800 | -11.868% | 6 | 753 | +7.724% |
| 2026-07-31 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -19.897% | 276 | 477 | -5.060% |
| 2026-07-29 | 12.9500 | 13.5700 | 12.8400 | 13.5700 | +12.334% | 51 | 476 | -23.950% |
| 2026-07-28 | 12.2600 | 12.2600 | 12.0800 | 12.0800 | +3.248% | 136 | 350 | -14.570% |
| 2026-07-22 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.306% | 3 | 353 | -11.795% |
| 2026-07-02 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -5.910% | 1 | 352 | -14.711% |
| 2026-06-25 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -2.056% | 18 | 361 | -19.751% |
| 2026-06-24 | 13.5600 | 13.6400 | 13.1300 | 13.1300 | -2.813% | 21 | 356 | -21.401% |
| 2026-06-23 | 13.3000 | 13.5100 | 12.9700 | 13.5100 | +28.422% | 59 | 354 | -23.612% |
| 2026-06-15 | 10.0300 | 10.5200 | 10.0300 | 10.5200 | +1.251% | 4 | 352 | -1.901% |
| 2026-05-27 | 10.4900 | 10.4900 | 10.3900 | 10.3900 | -8.780% | 19 | 333 | -0.674% |
| 2026-05-21 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +0.707% | 4 | 333 | -9.394% |
| 2026-05-20 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -5.356% | 1 | 333 | -8.753% |
| 2026-05-13 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -3.629% | 1 | 333 | -13.640% |
| 2026-05-12 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +3.247% | 5 | 333 | -16.774% |
| 2026-05-08 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -3.843% | 2 | 333 | -14.072% |
| 2026-05-07 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -1.108% | 1 | 335 | -17.374% |
| 2026-05-06 | 12.7800 | 12.8000 | 12.6300 | 12.6300 | -8.940% | 13 | 335 | -18.290% |
| 2026-04-30 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -7.038% | 1 | 336 | -25.595% |
| 2026-04-29 | 14.9000 | 14.9700 | 14.6200 | 14.9200 | +0.067% | 6 | 337 | -30.831% |
| 2026-04-24 | 15.3100 | 15.6300 | 14.8900 | 14.9100 | -9.746% | 83 | 339 | -30.785% |
| 2026-04-16 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -4.065% | 5 | 256 | -37.530% |
| 2026-04-14 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | -12.722% | 1 | 256 | -40.070% |
| 2026-04-09 | 20.4800 | 20.4800 | 19.6300 | 19.7300 | -23.140% | 12 | 257 | -47.694% |
| 2026-04-02 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | +0.627% | 10 | 257 | -59.797% |
| 2026-04-01 | 25.5100 | 25.5100 | 25.5100 | 25.5100 | -4.098% | 1 | 257 | -59.545% |
| 2026-03-31 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -17.056% | 1 | 256 | -61.203% |
| 2026-03-30 | 30.1400 | 32.0700 | 30.1400 | 32.0700 | +5.493% | 4 | 256 | -67.820% |
| 2026-03-27 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +10.828% | 40 | 256 | -66.053% |
| 2026-03-26 | 27.4300 | 27.4300 | 27.4300 | 27.4300 | +12.881% | 5 | 216 | -62.377% |
| 2026-03-25 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -3.456% | 1 | 216 | -57.531% |
| 2026-03-19 | 25.1700 | 25.1700 | 25.1700 | 25.1700 | +10.009% | 2 | 215 | -58.999% |
| 2026-03-12 | 23.0000 | 23.0000 | 22.8800 | 22.8800 | +2.924% | 3 | 215 | -54.895% |
| 2026-03-10 | 22.2300 | 22.2300 | 22.2300 | 22.2300 | -7.375% | 1 | 212 | -53.576% |
| 2026-03-09 | 25.2200 | 25.2200 | 24.0000 | 24.0000 | +9.589% | 3 | 212 | -57.000% |
| 2026-02-24 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -1.838% | 20 | 211 | -52.877% |
| 2026-02-20 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | -2.916% | 3 | 215 | -53.743% |
| 2026-02-19 | 22.9800 | 22.9800 | 22.9800 | 22.9800 | +4.455% | 1 | 212 | -55.091% |
| 2026-02-06 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -4.348% | 10 | 211 | -53.091% |
| 2026-02-05 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +1.635% | 1 | 217 | -55.130% |
| 2026-02-04 | 22.3100 | 23.1100 | 22.3100 | 22.6300 | +6.244% | 6 | 216 | -54.397% |
| 2026-02-03 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +5.550% | 2 | 214 | -51.549% |
| 2026-01-30 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +3.487% | 1 | 213 | -48.860% |
| 2026-01-29 | 19.0000 | 19.5000 | 19.0000 | 19.5000 | -8.579% | 8 | 214 | -47.077% |
| 2026-01-20 | 20.5800 | 21.3300 | 20.5800 | 21.3300 | +13.699% | 2 | 216 | -51.617% |
| 2026-01-15 | 18.7600 | 18.7600 | 18.7600 | 18.7600 | -6.106% | 3 | 215 | -44.989% |
| 2026-01-14 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +0.251% | 1 | 212 | -48.348% |
| 2026-01-02 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | +2.258% | 10 | 211 | -48.219% |
| 2025-12-30 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | +2.687% | 4 | 201 | -47.050% |
| 2025-12-26 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | -3.996% | 1 | 201 | -45.627% |
| 2025-12-22 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | -4.769% | 1 | 202 | -47.800% |
| 2025-12-11 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | -0.860% | 1 | 202 | -50.289% |
| 2025-12-04 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | -12.054% | 1 | 201 | -50.716% |
| 2025-11-25 | 23.8300 | 23.8300 | 23.7900 | 23.8100 | -13.418% | 38 | 201 | -56.657% |
| 2025-11-21 | 28.6700 | 28.6700 | 27.5000 | 27.5000 | -3.610% | 2 | 179 | -62.473% |
| 2025-11-20 | 26.2500 | 28.8000 | 26.2500 | 28.5300 | +24.858% | 5 | 178 | -63.828% |
| 2025-11-04 | 22.9200 | 22.9200 | 22.8500 | 22.8500 | +11.030% | 2 | 178 | -54.836% |
| 2025-10-31 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | -5.205% | 3 | 180 | -49.854% |
| 2025-10-24 | 21.7000 | 21.7100 | 21.7000 | 21.7100 | -5.813% | 2 | 180 | -52.464% |
| 2025-10-21 | 23.0200 | 23.0500 | 23.0200 | 23.0500 | -4.357% | 3 | 180 | -55.228% |
| 2025-10-15 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +2.379% | 1 | 177 | -57.178% |
| 2025-10-07 | 23.2700 | 23.5400 | 23.2700 | 23.5400 | -5.119% | 4 | 179 | -56.160% |
| 2025-09-11 | 24.8100 | 24.8100 | 24.8100 | 24.8100 | +0.364% | 23 | 179 | -58.404% |
| 2025-09-10 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | -14.464% | 3 | 186 | -58.252% |
| 2025-09-02 | 28.8200 | 28.9000 | 28.8200 | 28.9000 | +9.636% | 6 | 187 | -64.291% |
| 2025-08-18 | 26.0300 | 26.3600 | 26.0300 | 26.3600 | +2.848% | 38 | 187 | -60.850% |
| 2025-08-15 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | -3.791% | 1 | 149 | -59.735% |
| 2025-08-08 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | -2.951% | 23 | 148 | -61.261% |
| 2025-08-07 | 27.3400 | 27.4500 | 27.3400 | 27.4500 | -13.050% | 2 | 125 | -62.404% |
| 2025-08-01 | 30.9500 | 31.5700 | 30.9200 | 31.5700 | +1.283% | 105 | 124 | -67.311% |
| 2025-07-03 | 31.1700 | 31.1700 | 31.1700 | 31.1700 | -6.788% | 1 | 26 | -66.891% |
| 2025-07-01 | 33.4400 | 33.4400 | 33.4400 | 33.4400 | -9.130% | 3 | 26 | -69.139% |
| 2025-06-11 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -7.700% | 4 | 23 | -71.957% |
| 2025-06-04 | 39.6200 | 40.0700 | 39.5700 | 39.8700 | -3.928% | 6 | 23 | -74.116% |
| 2025-06-03 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -1.190% | 10 | 23 | -75.133% |
| 2025-05-27 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -10.045% | 1 | 23 | -75.429% |
| 2025-05-23 | 46.6900 | 46.6900 | 46.6900 | 46.6900 | -15.355% | 20 | 13 | -77.897% |
| 2025-05-05 | 56.1000 | 56.1000 | 55.0000 | 55.1600 | -1.465% | 15 | 13 | -81.291% |
| 2025-05-01 | 54.8200 | 55.9800 | 54.8200 | 55.9800 | -11.815% | 2 | 6 | -81.565% |
| 2025-04-30 | 63.4800 | 63.4800 | 63.4800 | 63.4800 | -5.997% | 4 | 5 | -83.743% |
| 2025-04-23 | 67.5300 | 67.5300 | 67.5300 | 67.5300 | +3.876% | 1 | 1 | -84.718% |
| 2025-04-15 | 64.8700 | 65.0100 | 64.8700 | 65.0100 | 0.000% | 2 | 0 | -84.126% |