QQQ270617P00510000
QQQ Jun 17 2027 510.00 Put
optionOPRA
EODNov 5, 2026
12.38USD+42.299%(+3.68)377Vol1,105OI
QQQ270617P00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.9000 | 12.4000 | 7.9000 | 12.3800 | +42.299% | 377 | 906 | 0.000% |
| 2026-11-03 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | +10.406% | 2 | 906 | +42.299% |
| 2026-11-02 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -8.372% | 1 | 906 | +57.107% |
| 2026-10-30 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +24.819% | 1 | 906 | +43.953% |
| 2026-10-22 | 6.8300 | 6.8900 | 6.8300 | 6.8900 | -1.852% | 2 | 906 | +79.681% |
| 2026-10-16 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +29.520% | 1 | 906 | +76.353% |
| 2026-10-12 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -2.867% | 20 | 886 | +128.413% |
| 2026-10-05 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -11.005% | 1 | 885 | +121.864% |
| 2026-09-25 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -11.190% | 1 | 885 | +97.448% |
| 2026-09-17 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -8.786% | 1 | 885 | +75.354% |
| 2026-09-16 | 7.6600 | 7.7400 | 7.6300 | 7.7400 | +6.319% | 34 | 885 | +59.948% |
| 2026-09-03 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -21.127% | 1 | 885 | +70.055% |
| 2026-08-26 | 9.2400 | 9.2500 | 9.2300 | 9.2300 | -2.842% | 100 | 902 | +34.128% |
| 2026-08-24 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | -0.315% | 10 | 902 | +30.316% |
| 2026-08-21 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -5.268% | 1 | 902 | +29.906% |
| 2026-08-18 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +10.671% | 43 | 859 | +23.062% |
| 2026-08-14 | 9.3500 | 9.3500 | 9.0900 | 9.0900 | -3.911% | 132 | 731 | +36.194% |
| 2026-08-10 | 9.4900 | 9.4900 | 9.4500 | 9.4600 | -9.213% | 13 | 727 | +30.867% |
| 2026-08-06 | 10.4000 | 10.4200 | 10.3900 | 10.4200 | -7.378% | 5 | 730 | +18.810% |
| 2026-08-03 | 11.6900 | 11.7200 | 11.1900 | 11.2500 | -15.541% | 109 | 663 | +10.044% |
| 2026-07-30 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -7.628% | 1 | 662 | -7.057% |
| 2026-07-28 | 14.6800 | 14.6800 | 14.4200 | 14.4200 | +3.369% | 68 | 612 | -14.147% |
| 2026-07-23 | 14.3600 | 14.3600 | 13.9500 | 13.9500 | +0.649% | 28 | 584 | -11.254% |
| 2026-07-17 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | +5.963% | 2 | 588 | -10.678% |
| 2026-07-16 | 13.3400 | 13.4000 | 13.0800 | 13.0800 | -1.283% | 101 | 516 | -5.352% |
| 2026-07-13 | 13.2500 | 13.2500 | 12.9500 | 13.2500 | +4.003% | 130 | 445 | -6.566% |
| 2026-07-06 | 12.9500 | 13.0400 | 12.7400 | 12.7400 | -9.000% | 6 | 446 | -2.826% |
| 2026-07-02 | 13.2700 | 14.0000 | 13.2700 | 14.0000 | +8.611% | 70 | 394 | -11.571% |
| 2026-07-01 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -18.314% | 3 | 391 | -3.957% |
| 2026-06-24 | 15.7900 | 15.8200 | 15.7800 | 15.7800 | +5.060% | 26 | 374 | -21.546% |
| 2026-06-23 | 15.4900 | 15.4900 | 15.0200 | 15.0200 | +13.017% | 76 | 372 | -17.577% |
| 2026-06-22 | 12.5900 | 13.2900 | 12.5900 | 13.2900 | -1.991% | 7 | 371 | -6.847% |
| 2026-06-17 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +9.532% | 6 | 371 | -8.702% |
| 2026-06-16 | 12.1600 | 12.3800 | 12.1600 | 12.3800 | -11.949% | 7 | 370 | 0.000% |
| 2026-06-11 | 15.4900 | 15.4900 | 14.0600 | 14.0600 | +18.151% | 6 | 371 | -11.949% |
| 2026-06-04 | 12.1300 | 12.1300 | 11.9000 | 11.9000 | +3.478% | 18 | 354 | +4.034% |
| 2026-05-29 | 11.5600 | 11.6000 | 11.5000 | 11.5000 | -1.709% | 31 | 366 | +7.652% |
| 2026-05-28 | 11.6900 | 11.7000 | 11.6900 | 11.7000 | -5.645% | 12 | 366 | +5.812% |
| 2026-05-27 | 12.3800 | 12.4000 | 12.1000 | 12.4000 | +2.142% | 30 | 356 | -0.161% |
| 2026-05-26 | 12.3100 | 12.3100 | 12.1400 | 12.1400 | -6.110% | 4 | 356 | +1.977% |
| 2026-05-21 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -7.643% | 5 | 356 | -4.254% |
| 2026-05-18 | 14.0500 | 14.0500 | 14.0000 | 14.0000 | +1.670% | 8 | 356 | -11.571% |
| 2026-05-14 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +2.761% | 6 | 356 | -10.094% |
| 2026-05-11 | 13.4000 | 13.6600 | 13.4000 | 13.4000 | -12.304% | 14 | 351 | -7.612% |
| 2026-05-05 | 15.5300 | 15.6000 | 15.2800 | 15.2800 | -4.141% | 31 | 352 | -18.979% |
| 2026-05-04 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -9.740% | 2 | 345 | -22.334% |
| 2026-04-28 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +1.494% | 2 | 343 | -29.898% |
| 2026-04-27 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -1.806% | 1 | 343 | -28.851% |
| 2026-04-23 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -2.637% | 1 | 344 | -30.135% |
| 2026-04-22 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -0.817% | 4 | 343 | -31.978% |
| 2026-04-17 | 18.5000 | 18.5000 | 18.3500 | 18.3500 | -4.725% | 2 | 343 | -32.534% |
| 2026-04-16 | 19.6400 | 19.6400 | 19.2600 | 19.2600 | -18.182% | 9 | 342 | -35.722% |
| 2026-04-09 | 23.4900 | 23.5400 | 23.4900 | 23.5400 | -19.741% | 2 | 342 | -47.409% |
| 2026-04-07 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | -4.742% | 1 | 342 | -57.791% |
| 2026-04-02 | 30.7900 | 30.7900 | 30.7900 | 30.7900 | +2.873% | 5 | 343 | -59.792% |
| 2026-03-20 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | +11.264% | 1 | 343 | -58.637% |
| 2026-03-16 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -5.680% | 1 | 342 | -53.978% |
| 2026-03-06 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +13.085% | 2 | 343 | -56.592% |
| 2026-03-05 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | +2.105% | 2 | 343 | -50.912% |
| 2026-03-04 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -4.927% | 1 | 343 | -49.879% |
| 2026-03-02 | 26.7100 | 26.7100 | 25.9800 | 25.9800 | -0.038% | 3 | 344 | -52.348% |
| 2026-02-26 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | +7.043% | 2 | 343 | -52.366% |
| 2026-02-25 | 24.6000 | 24.6000 | 24.2800 | 24.2800 | -10.899% | 23 | 364 | -49.012% |
| 2026-02-23 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +3.259% | 2 | 364 | -54.569% |
| 2026-02-19 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | +11.069% | 1 | 364 | -53.088% |
| 2026-02-12 | 23.7800 | 23.7800 | 23.7600 | 23.7600 | -1.000% | 2 | 363 | -47.896% |
| 2026-02-11 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +2.740% | 2 | 362 | -48.417% |
| 2026-02-09 | 23.3400 | 23.3600 | 23.3400 | 23.3600 | -7.886% | 2 | 360 | -47.003% |
| 2026-02-06 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | -9.234% | 2 | 360 | -51.183% |
| 2026-02-05 | 27.7500 | 27.9400 | 27.5300 | 27.9400 | +4.254% | 208 | 360 | -55.691% |
| 2026-02-04 | 26.2100 | 26.8000 | 26.2000 | 26.8000 | +19.857% | 124 | 153 | -53.806% |
| 2026-01-29 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | +0.630% | 13 | 56 | -44.633% |
| 2026-01-07 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -3.307% | 1 | 43 | -44.284% |
| 2026-01-05 | 23.0500 | 23.0500 | 22.9800 | 22.9800 | -0.433% | 2 | 45 | -46.127% |
| 2025-12-31 | 22.9600 | 23.0800 | 22.9600 | 23.0800 | -24.747% | 2 | 45 | -46.360% |
| 2025-11-20 | 30.6700 | 30.6700 | 30.6700 | 30.6700 | -5.485% | 1 | 45 | -59.635% |
| 2025-11-18 | 32.4400 | 32.4500 | 32.4400 | 32.4500 | +26.461% | 2 | 44 | -61.849% |
| 2025-11-05 | 25.6600 | 25.6600 | 25.6600 | 25.6600 | -3.679% | 1 | 44 | -51.754% |
| 2025-11-04 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | +8.868% | 1 | 44 | -53.529% |
| 2025-11-03 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | +2.043% | 1 | 44 | -49.407% |
| 2025-10-31 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | +0.125% | 2 | 44 | -48.374% |
| 2025-10-28 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -0.333% | 1 | 44 | -48.309% |
| 2025-10-27 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | -11.426% | 1 | 42 | -48.481% |
| 2025-10-21 | 27.0900 | 27.1300 | 27.0900 | 27.1300 | +3.431% | 2 | 42 | -54.368% |
| 2025-10-20 | 26.2300 | 26.2300 | 26.2300 | 26.2300 | -19.018% | 1 | 42 | -52.802% |
| 2025-10-10 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | +22.969% | 1 | 42 | -61.778% |
| 2025-10-08 | 26.5700 | 26.5700 | 26.3400 | 26.3400 | -2.300% | 11 | 43 | -52.999% |
| 2025-10-02 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -4.937% | 5 | 53 | -54.080% |
| 2025-09-24 | 28.3900 | 28.3900 | 28.3600 | 28.3600 | -7.411% | 2 | 53 | -56.347% |
| 2025-09-04 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | +0.624% | 1 | 52 | -59.582% |
| 2025-08-12 | 30.4400 | 30.4400 | 30.4400 | 30.4400 | -5.525% | 10 | 51 | -59.330% |
| 2025-08-07 | 32.1300 | 32.2200 | 32.1300 | 32.2200 | -1.075% | 30 | 43 | -61.577% |
| 2025-07-31 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | -9.853% | 1 | 28 | -61.990% |
| 2025-07-15 | 36.1300 | 36.1300 | 36.1300 | 36.1300 | -7.879% | 5 | 28 | -65.735% |
| 2025-07-01 | 39.2100 | 39.2200 | 39.2100 | 39.2200 | -10.620% | 2 | 28 | -68.434% |
| 2025-06-10 | 43.8800 | 43.8800 | 43.8800 | 43.8800 | -5.776% | 1 | 27 | -71.787% |
| 2025-06-04 | 46.1300 | 46.5700 | 46.1300 | 46.5700 | -6.785% | 2 | 27 | -73.416% |
| 2025-05-30 | 49.9600 | 49.9600 | 49.9600 | 49.9600 | -8.347% | 20 | 27 | -75.220% |
| 2025-05-23 | 54.5100 | 54.5100 | 54.5100 | 54.5100 | +9.744% | 20 | 27 | -77.289% |
| 2025-05-22 | 49.6700 | 49.6700 | 49.6700 | 49.6700 | -5.732% | 1 | 27 | -75.075% |
| 2025-05-21 | 52.6900 | 52.6900 | 52.6900 | 52.6900 | +5.803% | 1 | 27 | -76.504% |
| 2025-05-15 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | -3.395% | 1 | 26 | -75.141% |
| 2025-05-13 | 51.0000 | 51.5500 | 51.0000 | 51.5500 | -18.498% | 3 | 25 | -75.984% |
| 2025-05-09 | 63.7500 | 63.7500 | 63.2500 | 63.2500 | -5.752% | 4 | 23 | -80.427% |
| 2025-05-07 | 68.5000 | 68.5000 | 67.1100 | 67.1100 | +5.802% | 2 | 23 | -81.553% |
| 2025-05-02 | 62.5000 | 63.4300 | 62.0900 | 63.4300 | 0.000% | 44 | 22 | -80.482% |