QQQ270617P00505000
QQQ Jun 17 2027 505.00 Put
optionOPRA
EODNov 5, 2026
11.83USD+69.971%(+4.87)108Vol411OI
QQQ270617P00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.9500 | 11.9500 | 10.8300 | 11.8300 | +69.971% | 108 | 422 | 0.000% |
| 2026-11-04 | 6.8000 | 6.9600 | 6.8000 | 6.9600 | -11.563% | 5 | 422 | +69.971% |
| 2026-10-30 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +27.967% | 2 | 421 | +50.318% |
| 2026-10-28 | 6.1300 | 6.1500 | 6.1300 | 6.1500 | -0.646% | 2 | 420 | +92.358% |
| 2026-10-20 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -2.366% | 3 | 419 | +91.115% |
| 2026-10-19 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -1.092% | 3 | 416 | +86.593% |
| 2026-10-15 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +11.285% | 3 | 416 | +84.555% |
| 2026-10-01 | 5.8600 | 5.8700 | 5.7600 | 5.7600 | +2.674% | 15 | 416 | +105.382% |
| 2026-09-30 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -21.538% | 1 | 416 | +110.873% |
| 2026-09-08 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -7.143% | 3 | 416 | +65.455% |
| 2026-08-31 | 7.7200 | 7.9700 | 7.6900 | 7.7000 | -3.750% | 92 | 431 | +53.636% |
| 2026-08-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -12.184% | 1 | 431 | +47.875% |
| 2026-08-24 | 9.1600 | 9.1600 | 9.1100 | 9.1100 | -2.567% | 10 | 427 | +29.857% |
| 2026-08-19 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -3.608% | 1 | 427 | +26.524% |
| 2026-08-18 | 9.6200 | 9.7000 | 9.6200 | 9.7000 | +10.857% | 2 | 426 | +21.959% |
| 2026-08-14 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +3.428% | 3 | 423 | +35.200% |
| 2026-08-13 | 8.4700 | 8.4700 | 8.4600 | 8.4600 | -13.849% | 10 | 422 | +39.835% |
| 2026-08-07 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -10.727% | 1 | 421 | +20.468% |
| 2026-08-03 | 11.9200 | 11.9300 | 11.0000 | 11.0000 | -20.635% | 7 | 415 | +7.545% |
| 2026-07-28 | 14.0300 | 14.0800 | 13.8500 | 13.8600 | +2.972% | 110 | 363 | -14.646% |
| 2026-07-23 | 14.0000 | 14.0000 | 13.4600 | 13.4600 | +1.051% | 65 | 370 | -12.110% |
| 2026-07-17 | 13.7800 | 13.7800 | 13.2600 | 13.3200 | +6.390% | 154 | 317 | -11.186% |
| 2026-07-16 | 12.5200 | 12.9100 | 12.5200 | 12.5200 | +5.122% | 99 | 255 | -5.511% |
| 2026-07-10 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -2.457% | 1 | 254 | -0.672% |
| 2026-07-09 | 12.0000 | 12.2100 | 12.0000 | 12.2100 | -4.235% | 2 | 255 | -3.112% |
| 2026-07-07 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +3.155% | 1 | 255 | -7.216% |
| 2026-07-01 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | +3.518% | 1 | 255 | -4.288% |
| 2026-06-30 | 11.9600 | 11.9600 | 11.9400 | 11.9400 | -21.292% | 73 | 232 | -0.921% |
| 2026-06-25 | 14.5500 | 15.1700 | 14.5500 | 15.1700 | +1.676% | 44 | 216 | -22.017% |
| 2026-06-23 | 14.8700 | 14.9200 | 14.8500 | 14.9200 | +18.131% | 33 | 213 | -20.710% |
| 2026-06-22 | 12.6100 | 12.7800 | 12.4800 | 12.6300 | +1.121% | 62 | 152 | -6.334% |
| 2026-06-18 | 12.3300 | 12.4900 | 12.3300 | 12.4900 | +0.321% | 60 | 115 | -5.284% |
| 2026-06-16 | 12.7700 | 12.8300 | 11.6500 | 12.4500 | -18.734% | 60 | 56 | -4.980% |
| 2026-06-11 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | -2.171% | 3 | 56 | -22.781% |
| 2026-06-10 | 13.8500 | 15.6600 | 13.8500 | 15.6600 | +17.128% | 8 | 56 | -24.457% |
| 2026-06-08 | 13.0600 | 13.3700 | 13.0600 | 13.3700 | +4.209% | 2 | 56 | -11.518% |
| 2026-06-05 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | +12.643% | 29 | 56 | -7.794% |
| 2026-06-04 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -1.214% | 3 | 54 | +3.863% |
| 2026-06-03 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | +0.963% | 1 | 53 | +2.602% |
| 2026-06-02 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -3.302% | 18 | 56 | +3.590% |
| 2026-05-27 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -7.154% | 1 | 56 | +0.169% |
| 2026-05-20 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -3.855% | 1 | 57 | -6.997% |
| 2026-05-14 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | 0.000% | 1 | 57 | -10.582% |
| 2026-05-11 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -2.362% | 1 | 57 | -10.582% |
| 2026-05-08 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -4.912% | 1 | 58 | -12.694% |
| 2026-05-06 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -17.820% | 1 | 58 | -16.982% |
| 2026-04-22 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -11.123% | 1 | 58 | -31.776% |
| 2026-04-14 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | -30.147% | 1 | 58 | -39.364% |
| 2026-04-01 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | -20.631% | 2 | 57 | -57.644% |
| 2026-03-30 | 35.1900 | 35.1900 | 35.1900 | 35.1900 | +6.443% | 1 | 57 | -66.382% |
| 2026-03-27 | 33.0600 | 33.0600 | 33.0600 | 33.0600 | +18.878% | 7 | 56 | -64.217% |
| 2026-03-23 | 27.8100 | 27.8100 | 27.8100 | 27.8100 | -2.215% | 1 | 49 | -57.461% |
| 2026-03-20 | 28.4400 | 28.4400 | 28.4400 | 28.4400 | +7.240% | 1 | 48 | -58.404% |
| 2026-03-16 | 26.5200 | 26.5200 | 26.5200 | 26.5200 | -1.959% | 1 | 48 | -55.392% |
| 2026-03-12 | 25.7900 | 27.0500 | 25.7900 | 27.0500 | +7.640% | 2 | 48 | -56.266% |
| 2026-03-11 | 25.1300 | 25.1300 | 25.1300 | 25.1300 | +2.196% | 1 | 49 | -52.925% |
| 2026-03-10 | 24.2400 | 24.5900 | 24.2400 | 24.5900 | -7.243% | 2 | 48 | -51.891% |
| 2026-03-06 | 26.0600 | 26.5100 | 26.0600 | 26.5100 | +12.378% | 2 | 46 | -55.375% |
| 2026-02-25 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | -10.031% | 1 | 45 | -49.852% |
| 2026-02-23 | 26.2200 | 26.2200 | 26.2200 | 26.2200 | +3.473% | 1 | 45 | -54.882% |
| 2026-02-17 | 26.2400 | 27.5500 | 25.3400 | 25.3400 | +10.752% | 14 | 45 | -53.315% |
| 2026-02-12 | 22.9500 | 22.9500 | 22.8800 | 22.8800 | +2.188% | 2 | 49 | -48.295% |
| 2026-02-09 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | -7.746% | 1 | 48 | -47.164% |
| 2026-02-06 | 26.0000 | 26.0000 | 24.2700 | 24.2700 | -2.920% | 4 | 49 | -51.257% |
| 2026-02-04 | 25.1500 | 25.5400 | 25.0000 | 25.0000 | +14.051% | 13 | 48 | -52.680% |
| 2026-01-30 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | -2.404% | 2 | 39 | -46.031% |
| 2025-12-22 | 22.4600 | 22.4600 | 22.4600 | 22.4600 | -7.113% | 1 | 40 | -47.329% |
| 2025-11-28 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | -18.117% | 1 | 39 | -51.075% |
| 2025-11-20 | 29.4900 | 29.5300 | 29.4900 | 29.5300 | +15.804% | 4 | 39 | -59.939% |
| 2025-11-11 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +10.437% | 2 | 37 | -53.608% |
| 2025-10-31 | 23.0700 | 23.0900 | 23.0700 | 23.0900 | -4.901% | 2 | 35 | -48.766% |
| 2025-10-24 | 24.4900 | 24.4900 | 24.2800 | 24.2800 | -6.938% | 2 | 37 | -51.277% |
| 2025-10-21 | 26.1000 | 26.1000 | 26.0900 | 26.0900 | +3.041% | 2 | 37 | -54.657% |
| 2025-10-08 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | -7.591% | 20 | 35 | -53.278% |
| 2025-09-25 | 28.1300 | 28.1300 | 27.4000 | 27.4000 | -11.499% | 20 | 45 | -56.825% |
| 2025-08-07 | 30.8700 | 30.9600 | 30.8700 | 30.9600 | -11.060% | 30 | 26 | -61.789% |
| 2025-07-09 | 34.8100 | 34.8100 | 34.8100 | 34.8100 | -18.971% | 2 | 26 | -66.016% |
| 2025-06-06 | 43.6600 | 43.6600 | 42.9600 | 42.9600 | -2.717% | 4 | 26 | -72.463% |
| 2025-06-04 | 44.3200 | 44.8300 | 44.1100 | 44.1600 | -46.473% | 50 | 25 | -73.211% |
| 2025-04-22 | 82.5000 | 82.5000 | 82.5000 | 82.5000 | +10.324% | 1 | 1 | -85.661% |
| 2025-04-03 | 74.7800 | 74.7800 | 74.7800 | 74.7800 | 0.000% | 1 | 1 | -84.180% |