QQQ270617P00495000
QQQ Jun 17 2027 495.00 Put
optionOPRA
EODNov 5, 2026
10.95USD+68.203%(+4.44)17Vol415OI
QQQ270617P00495000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.3800 | 10.9500 | 8.3800 | 10.9500 | +68.203% | 17 | 413 | 0.000% |
| 2026-11-02 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +10.903% | 6 | 413 | +68.203% |
| 2026-10-29 | 5.9000 | 5.9000 | 5.8700 | 5.8700 | -13.549% | 10 | 413 | +86.542% |
| 2026-10-22 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +21.250% | 4 | 410 | +61.267% |
| 2026-10-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.946% | 1 | 410 | +95.536% |
| 2026-10-19 | 5.5800 | 5.8800 | 5.5400 | 5.7700 | -3.673% | 26 | 417 | +89.775% |
| 2026-10-16 | 6.2900 | 6.2900 | 5.9900 | 5.9900 | +19.085% | 7 | 417 | +82.805% |
| 2026-10-15 | 5.4300 | 5.4400 | 4.8700 | 5.0300 | -5.805% | 44 | 428 | +117.694% |
| 2026-10-14 | 4.8600 | 5.4500 | 4.8100 | 5.3400 | +14.347% | 66 | 461 | +105.056% |
| 2026-10-13 | 4.6800 | 4.6900 | 4.5800 | 4.6700 | +1.743% | 45 | 480 | +134.475% |
| 2026-10-12 | 4.7800 | 4.7900 | 4.5900 | 4.5900 | -2.340% | 17 | 481 | +138.562% |
| 2026-10-09 | 4.7600 | 4.9800 | 4.6300 | 4.7000 | -6.188% | 44 | 513 | +132.979% |
| 2026-10-08 | 5.1100 | 5.1100 | 5.0100 | 5.0100 | +0.805% | 3 | 512 | +118.563% |
| 2026-10-05 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -4.054% | 1 | 511 | +120.322% |
| 2026-10-02 | 5.0800 | 5.1800 | 5.0800 | 5.1800 | -1.145% | 4 | 510 | +111.390% |
| 2026-10-01 | 5.4800 | 5.4800 | 5.2200 | 5.2400 | +0.963% | 89 | 423 | +108.969% |
| 2026-09-30 | 5.2500 | 5.2500 | 5.1200 | 5.1900 | -4.945% | 82 | 357 | +110.983% |
| 2026-09-29 | 5.3800 | 5.6300 | 5.3800 | 5.4600 | -0.365% | 36 | 324 | +100.549% |
| 2026-09-28 | 5.5000 | 5.6700 | 5.3500 | 5.4800 | +3.592% | 19 | 317 | +99.818% |
| 2026-09-25 | 5.3600 | 5.3600 | 5.2900 | 5.2900 | -4.340% | 3 | 314 | +106.994% |
| 2026-09-24 | 5.5200 | 5.6200 | 5.4500 | 5.5300 | +0.912% | 16 | 298 | +98.011% |
| 2026-09-23 | 5.5700 | 5.5700 | 5.4300 | 5.4800 | +6.408% | 8 | 290 | +99.818% |
| 2026-09-22 | 5.2100 | 5.2700 | 5.1400 | 5.1500 | -2.647% | 60 | 260 | +112.621% |
| 2026-09-21 | 5.3200 | 5.3600 | 5.2900 | 5.2900 | -17.857% | 20 | 240 | +106.994% |
| 2026-09-17 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -1.529% | 3 | 240 | +70.031% |
| 2026-09-11 | 6.4600 | 6.5400 | 6.4300 | 6.5400 | -3.111% | 51 | 280 | +67.431% |
| 2026-09-09 | 6.7600 | 6.7600 | 6.7500 | 6.7500 | +9.223% | 2 | 281 | +62.222% |
| 2026-09-04 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -13.566% | 3 | 284 | +77.184% |
| 2026-09-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +2.582% | 1 | 283 | +53.147% |
| 2026-08-31 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -3.463% | 1 | 284 | +57.102% |
| 2026-08-28 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -1.096% | 1 | 283 | +51.662% |
| 2026-08-27 | 7.4400 | 7.4400 | 7.3000 | 7.3000 | -7.243% | 2 | 283 | +50.000% |
| 2026-08-26 | 7.8600 | 7.8700 | 7.8500 | 7.8700 | -5.974% | 180 | 272 | +39.136% |
| 2026-08-24 | 8.4200 | 8.4200 | 8.3700 | 8.3700 | +1.455% | 10 | 267 | +30.824% |
| 2026-08-21 | 8.2400 | 8.2500 | 8.2400 | 8.2500 | -3.055% | 30 | 276 | +32.727% |
| 2026-08-18 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +9.243% | 1 | 275 | +28.672% |
| 2026-08-13 | 7.8000 | 7.8000 | 7.7900 | 7.7900 | -5.346% | 4 | 275 | +40.565% |
| 2026-08-10 | 8.2400 | 8.2400 | 8.2300 | 8.2300 | -15.416% | 32 | 271 | +33.050% |
| 2026-08-04 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -16.695% | 2 | 271 | +12.539% |
| 2026-07-30 | 12.3600 | 12.3600 | 11.6800 | 11.6800 | -14.807% | 3 | 270 | -6.250% |
| 2026-07-29 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +7.783% | 2 | 270 | -20.131% |
| 2026-07-28 | 12.8600 | 12.8600 | 12.7100 | 12.7200 | -4.433% | 89 | 186 | -13.915% |
| 2026-07-27 | 13.2000 | 13.3100 | 13.2000 | 13.3100 | +7.599% | 5 | 186 | -17.731% |
| 2026-07-23 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | +1.145% | 7 | 182 | -11.479% |
| 2026-07-20 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -0.407% | 1 | 181 | -10.466% |
| 2026-07-17 | 12.2700 | 12.2800 | 12.2700 | 12.2800 | +12.557% | 2 | 181 | -10.831% |
| 2026-06-30 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -13.206% | 3 | 184 | +0.367% |
| 2026-06-29 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -0.079% | 4 | 180 | -12.888% |
| 2026-06-25 | 12.5300 | 12.5800 | 12.5300 | 12.5800 | -11.158% | 2 | 181 | -12.957% |
| 2026-06-24 | 14.0900 | 14.1600 | 14.0900 | 14.1600 | +2.238% | 2 | 181 | -22.669% |
| 2026-06-23 | 13.8100 | 13.8800 | 13.7600 | 13.8500 | +21.172% | 118 | 153 | -20.939% |
| 2026-06-16 | 11.2500 | 11.4300 | 11.2500 | 11.4300 | +6.623% | 3 | 153 | -4.199% |
| 2026-06-15 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -13.198% | 1 | 152 | +2.146% |
| 2026-06-12 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -10.051% | 15 | 180 | -11.336% |
| 2026-06-11 | 13.7600 | 14.2600 | 13.7300 | 13.7300 | +3.936% | 36 | 167 | -20.248% |
| 2026-06-10 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -3.647% | 89 | 78 | -17.108% |
| 2026-06-09 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +4.259% | 1 | 77 | -20.131% |
| 2026-06-05 | 12.1900 | 13.1500 | 12.1900 | 13.1500 | +23.012% | 4 | 77 | -16.730% |
| 2026-06-03 | 10.9200 | 10.9200 | 10.6900 | 10.6900 | +4.293% | 3 | 78 | +2.432% |
| 2026-06-01 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -16.190% | 10 | 68 | +6.829% |
| 2026-05-19 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -6.140% | 1 | 67 | -10.466% |
| 2026-05-07 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -0.534% | 1 | 67 | -15.963% |
| 2026-05-06 | 13.1000 | 13.1600 | 13.1000 | 13.1000 | -18.125% | 4 | 67 | -16.412% |
| 2026-04-22 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -0.559% | 1 | 67 | -31.563% |
| 2026-04-17 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -11.593% | 4 | 68 | -31.945% |
| 2026-04-14 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -9.000% | 1 | 64 | -39.835% |
| 2026-04-10 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -24.812% | 1 | 64 | -45.250% |
| 2026-04-07 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +2.308% | 1 | 63 | -58.835% |
| 2026-03-13 | 24.6400 | 26.0000 | 24.5000 | 26.0000 | +17.807% | 6 | 62 | -57.885% |
| 2026-03-10 | 22.0500 | 22.0700 | 22.0500 | 22.0700 | -6.125% | 2 | 66 | -50.385% |
| 2026-02-27 | 23.5000 | 23.5100 | 23.5000 | 23.5100 | +5.143% | 3 | 64 | -53.424% |
| 2026-02-26 | 22.5500 | 22.5500 | 22.3600 | 22.3600 | -6.326% | 2 | 64 | -51.029% |
| 2026-02-23 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | +11.282% | 1 | 64 | -54.127% |
| 2026-02-11 | 21.5900 | 21.5900 | 21.4500 | 21.4500 | -12.556% | 5 | 64 | -48.951% |
| 2026-02-05 | 24.5300 | 24.5300 | 24.5300 | 24.5300 | +9.951% | 1 | 61 | -55.361% |
| 2026-02-04 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | +9.309% | 1 | 60 | -50.919% |
| 2026-01-30 | 21.0000 | 21.0000 | 20.4100 | 20.4100 | +8.218% | 11 | 59 | -46.350% |
| 2026-01-27 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | -7.094% | 2 | 58 | -41.941% |
| 2026-01-16 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -2.169% | 3 | 55 | -46.059% |
| 2026-01-14 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -0.718% | 6 | 55 | -47.229% |
| 2026-01-05 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -0.995% | 2 | 49 | -47.608% |
| 2026-01-02 | 19.8400 | 21.9400 | 19.8400 | 21.1100 | +0.716% | 13 | 47 | -48.129% |
| 2025-12-31 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | +3.506% | 3 | 33 | -47.758% |
| 2025-12-29 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -12.376% | 1 | 33 | -45.926% |
| 2025-11-26 | 23.1100 | 23.1100 | 23.1100 | 23.1100 | -6.852% | 2 | 32 | -52.618% |
| 2025-11-25 | 24.7800 | 24.8100 | 24.7800 | 24.8100 | +1.348% | 23 | 32 | -55.865% |
| 2025-09-30 | 24.4800 | 24.4800 | 24.4800 | 24.4800 | -3.279% | 5 | 10 | -55.270% |
| 2025-09-24 | 25.7900 | 25.7900 | 25.3100 | 25.3100 | +6.793% | 2 | 10 | -56.736% |
| 2025-09-22 | 24.0000 | 24.0000 | 23.7000 | 23.7000 | -2.549% | 3 | 10 | -53.797% |
| 2025-09-18 | 24.3200 | 24.3200 | 24.3200 | 24.3200 | -3.797% | 2 | 10 | -54.975% |
| 2025-09-12 | 25.2700 | 25.2800 | 25.2700 | 25.2800 | -10.068% | 2 | 8 | -56.685% |
| 2025-09-03 | 28.1100 | 28.1100 | 28.1100 | 28.1100 | +1.188% | 1 | 7 | -61.046% |
| 2025-07-29 | 27.7800 | 27.7800 | 27.7800 | 27.7800 | -7.090% | 1 | 6 | -60.583% |
| 2025-07-21 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -24.304% | 2 | 6 | -63.378% |
| 2025-06-17 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +2.597% | 1 | 4 | -72.278% |
| 2025-06-11 | 38.6500 | 38.6500 | 38.5000 | 38.5000 | -6.712% | 2 | 3 | -71.558% |
| 2025-06-04 | 41.0600 | 41.2700 | 41.0600 | 41.2700 | 0.000% | 2 | 1 | -73.467% |