QQQ270617P00530000
QQQ Jun 17 2027 530.00 Put
optionOPRA
EODNov 5, 2026
15.02USD+72.050%(+6.29)1,259Vol2,588OI
QQQ270617P00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.5500 | 15.2000 | 12.4600 | 15.0200 | +72.050% | 1,259 | 1,336 | 0.000% |
| 2026-11-04 | 8.6000 | 9.2000 | 8.6000 | 8.7300 | -16.619% | 7 | 1,336 | +72.050% |
| 2026-11-03 | 10.4000 | 10.4700 | 10.4000 | 10.4700 | -1.505% | 3 | 1,334 | +43.457% |
| 2026-11-02 | 10.4700 | 10.6300 | 10.4700 | 10.6300 | +2.212% | 20 | 1,334 | +41.298% |
| 2026-10-30 | 10.0000 | 10.4000 | 10.0000 | 10.4000 | +37.748% | 12 | 1,322 | +44.423% |
| 2026-10-27 | 7.7000 | 7.7000 | 7.5500 | 7.5500 | -11.176% | 5 | 1,318 | +98.940% |
| 2026-10-26 | 8.9400 | 8.9400 | 8.5000 | 8.5000 | -6.284% | 14 | 1,304 | +76.706% |
| 2026-10-23 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -2.787% | 1 | 1,305 | +65.601% |
| 2026-10-22 | 9.0000 | 9.3300 | 9.0000 | 9.3300 | +18.702% | 2 | 1,303 | +60.986% |
| 2026-10-19 | 7.8500 | 7.8600 | 7.8500 | 7.8600 | +22.430% | 17 | 1,286 | +91.094% |
| 2026-10-12 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +2.067% | 1 | 1,286 | +133.956% |
| 2026-10-07 | 6.5300 | 6.5300 | 6.2900 | 6.2900 | +2.610% | 13 | 1,289 | +138.792% |
| 2026-10-06 | 6.2900 | 6.2900 | 6.1300 | 6.1300 | -6.555% | 22 | 1,289 | +145.024% |
| 2026-10-05 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -4.094% | 2 | 1,287 | +128.963% |
| 2026-10-02 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -2.841% | 1 | 1,286 | +119.591% |
| 2026-10-01 | 6.8800 | 7.2900 | 6.8800 | 7.0400 | -2.493% | 31 | 1,292 | +113.352% |
| 2026-09-29 | 7.2600 | 7.4800 | 7.1800 | 7.2200 | -0.414% | 8 | 1,290 | +108.033% |
| 2026-09-28 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -0.956% | 4 | 1,286 | +107.172% |
| 2026-09-23 | 7.3700 | 7.3700 | 7.3200 | 7.3200 | +5.780% | 2 | 1,287 | +105.191% |
| 2026-09-22 | 6.8900 | 6.9400 | 6.8400 | 6.9200 | -1.844% | 13 | 1,285 | +117.052% |
| 2026-09-21 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | -12.748% | 31 | 1,288 | +113.050% |
| 2026-09-18 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -13.859% | 1 | 1,289 | +85.891% |
| 2026-09-15 | 9.4400 | 9.4400 | 9.3800 | 9.3800 | -4.481% | 11 | 1,280 | +60.128% |
| 2026-09-14 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +8.031% | 1 | 1,280 | +52.953% |
| 2026-09-09 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -9.642% | 1 | 1,279 | +65.237% |
| 2026-09-01 | 10.2500 | 10.2500 | 10.0600 | 10.0600 | +2.653% | 9 | 1,270 | +49.304% |
| 2026-08-27 | 9.9400 | 9.9400 | 9.4400 | 9.8000 | -7.981% | 31 | 1,241 | +53.265% |
| 2026-08-26 | 10.9400 | 10.9500 | 10.6500 | 10.6500 | -3.533% | 502 | 1,046 | +41.033% |
| 2026-08-21 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -5.073% | 1 | 1,046 | +36.051% |
| 2026-08-20 | 11.6000 | 11.6300 | 11.6000 | 11.6300 | -0.086% | 11 | 1,036 | +29.149% |
| 2026-08-19 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -1.188% | 1 | 1,035 | +29.038% |
| 2026-08-18 | 11.0900 | 11.7800 | 11.0900 | 11.7800 | +13.378% | 3 | 1,036 | +27.504% |
| 2026-08-17 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -2.897% | 2 | 1,038 | +44.562% |
| 2026-08-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.294% | 1 | 1,038 | +40.374% |
| 2026-08-13 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -3.148% | 5 | 1,038 | +43.595% |
| 2026-08-12 | 11.1200 | 11.1200 | 10.8000 | 10.8000 | -3.571% | 410 | 640 | +39.074% |
| 2026-08-10 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -1.495% | 1 | 640 | +34.107% |
| 2026-08-07 | 11.6300 | 11.6300 | 11.3600 | 11.3700 | -8.380% | 15 | 647 | +32.102% |
| 2026-08-06 | 12.3800 | 12.4400 | 12.2500 | 12.4100 | -1.116% | 149 | 640 | +21.031% |
| 2026-08-04 | 12.6000 | 12.6000 | 12.5500 | 12.5500 | -5.497% | 5 | 636 | +19.681% |
| 2026-08-03 | 14.2000 | 14.2000 | 13.2400 | 13.2800 | -16.688% | 74 | 576 | +13.102% |
| 2026-07-31 | 15.2000 | 15.9400 | 15.2000 | 15.9400 | -12.369% | 2 | 577 | -5.772% |
| 2026-07-29 | 18.0300 | 18.1900 | 17.8900 | 18.1900 | +5.510% | 3 | 575 | -17.427% |
| 2026-07-28 | 17.6100 | 17.6100 | 17.1300 | 17.2400 | +2.497% | 106 | 526 | -12.877% |
| 2026-07-24 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +4.407% | 1 | 525 | -10.702% |
| 2026-07-23 | 16.4400 | 17.3900 | 16.1100 | 16.1100 | +3.802% | 20 | 522 | -6.766% |
| 2026-07-22 | 15.3000 | 15.5900 | 15.3000 | 15.5200 | +2.105% | 4 | 522 | -3.222% |
| 2026-07-21 | 15.2900 | 15.2900 | 15.2000 | 15.2000 | -5.707% | 2 | 522 | -1.184% |
| 2026-07-20 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +2.675% | 1 | 522 | -6.824% |
| 2026-07-16 | 15.2400 | 15.7000 | 15.1700 | 15.7000 | +0.255% | 267 | 384 | -4.331% |
| 2026-07-02 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +2.286% | 1 | 384 | -4.087% |
| 2026-07-01 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | +5.586% | 5 | 384 | -1.894% |
| 2026-06-30 | 14.7600 | 14.7600 | 14.4900 | 14.5000 | -14.150% | 5 | 383 | +3.586% |
| 2026-06-26 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | +1.808% | 1 | 400 | -11.072% |
| 2026-06-25 | 17.6600 | 17.6600 | 16.5900 | 16.5900 | -9.591% | 19 | 381 | -9.464% |
| 2026-06-24 | 18.3900 | 18.4500 | 18.3400 | 18.3500 | +19.700% | 36 | 365 | -18.147% |
| 2026-06-17 | 15.2000 | 15.3300 | 15.2000 | 15.3300 | +3.232% | 4 | 364 | -2.022% |
| 2026-06-16 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +3.919% | 2 | 364 | +1.145% |
| 2026-06-15 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -12.116% | 2 | 364 | +5.108% |
| 2026-06-12 | 16.2600 | 16.9100 | 15.5000 | 16.2600 | +7.398% | 31 | 368 | -7.626% |
| 2026-06-11 | 16.7100 | 16.7100 | 15.1400 | 15.1400 | -20.650% | 3 | 366 | -0.793% |
| 2026-06-10 | 18.3700 | 19.0800 | 18.3700 | 19.0800 | +7.675% | 2 | 366 | -21.279% |
| 2026-06-09 | 16.3100 | 17.7200 | 16.3100 | 17.7200 | +11.376% | 3 | 365 | -15.237% |
| 2026-06-08 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | -1.425% | 2 | 364 | -5.594% |
| 2026-06-05 | 15.8700 | 16.1400 | 15.8700 | 16.1400 | +9.424% | 3 | 363 | -6.939% |
| 2026-06-04 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +5.057% | 1 | 362 | +1.831% |
| 2026-06-03 | 13.8000 | 14.0400 | 13.7600 | 14.0400 | +2.782% | 33 | 350 | +6.980% |
| 2026-06-02 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +0.663% | 1 | 350 | +9.956% |
| 2026-05-29 | 13.5600 | 13.5700 | 13.5600 | 13.5700 | -0.586% | 2 | 348 | +10.685% |
| 2026-05-28 | 13.7900 | 13.7900 | 13.6400 | 13.6500 | -5.274% | 27 | 339 | +10.037% |
| 2026-05-27 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | +1.550% | 1 | 339 | +4.233% |
| 2026-05-26 | 14.2500 | 14.2500 | 14.1900 | 14.1900 | -2.340% | 5 | 337 | +5.849% |
| 2026-05-22 | 14.6000 | 14.6000 | 14.5300 | 14.5300 | -7.157% | 3 | 336 | +3.372% |
| 2026-05-20 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -3.276% | 1 | 335 | -4.026% |
| 2026-05-19 | 16.4900 | 16.4900 | 16.1800 | 16.1800 | -1.939% | 2 | 335 | -7.169% |
| 2026-05-18 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.542% | 3 | 333 | -8.970% |
| 2026-05-15 | 16.6500 | 16.6500 | 16.5900 | 16.5900 | +0.242% | 3 | 331 | -9.464% |
| 2026-05-14 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +3.115% | 1 | 331 | -9.245% |
| 2026-05-13 | 16.3600 | 16.3600 | 16.0500 | 16.0500 | -2.727% | 4 | 333 | -6.417% |
| 2026-05-12 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +2.167% | 1 | 333 | -8.970% |
| 2026-05-11 | 15.9900 | 16.1500 | 15.9900 | 16.1500 | -4.551% | 10 | 333 | -6.997% |
| 2026-05-07 | 16.8200 | 17.0200 | 16.8200 | 16.9200 | -3.259% | 6 | 332 | -11.229% |
| 2026-05-06 | 17.3400 | 17.4900 | 17.2700 | 17.4900 | -3.156% | 10 | 335 | -14.122% |
| 2026-05-05 | 18.0600 | 18.0600 | 18.0600 | 18.0600 | -4.545% | 2 | 331 | -16.833% |
| 2026-05-04 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | +1.720% | 1 | 331 | -20.613% |
| 2026-05-01 | 18.5900 | 18.6000 | 18.5900 | 18.6000 | -4.615% | 2 | 329 | -19.247% |
| 2026-04-30 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.937% | 1 | 329 | -22.974% |
| 2026-04-27 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | -0.545% | 6 | 328 | -25.236% |
| 2026-04-24 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -6.003% | 1 | 322 | -25.644% |
| 2026-04-17 | 21.4300 | 21.4900 | 21.3500 | 21.4900 | -5.828% | 3 | 322 | -30.107% |
| 2026-04-16 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | -4.639% | 2 | 322 | -34.181% |
| 2026-04-14 | 22.3500 | 24.8000 | 22.3500 | 23.9300 | -13.828% | 15 | 324 | -37.234% |
| 2026-04-09 | 27.7700 | 27.7700 | 27.7700 | 27.7700 | -4.962% | 1 | 315 | -45.913% |
| 2026-04-08 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | -15.378% | 1 | 315 | -48.597% |
| 2026-04-07 | 34.5300 | 34.5300 | 34.5300 | 34.5300 | -8.481% | 1 | 315 | -56.502% |
| 2026-04-02 | 37.7300 | 37.7300 | 37.7300 | 37.7300 | +7.187% | 1 | 315 | -60.191% |
| 2026-04-01 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -5.908% | 10 | 315 | -57.330% |
| 2026-03-31 | 40.4400 | 41.0000 | 37.4100 | 37.4100 | -8.823% | 9 | 305 | -59.850% |
| 2026-03-27 | 39.9700 | 41.0300 | 39.9700 | 41.0300 | +13.374% | 2 | 306 | -63.393% |
| 2026-03-26 | 36.3600 | 36.3600 | 36.1900 | 36.1900 | +4.595% | 2 | 305 | -58.497% |
| 2026-03-25 | 34.2900 | 34.6000 | 34.2900 | 34.6000 | -1.425% | 3 | 303 | -56.590% |
| 2026-03-24 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +2.692% | 2 | 304 | -57.208% |
| 2026-03-23 | 34.1800 | 34.1800 | 34.1800 | 34.1800 | -2.621% | 6 | 302 | -56.056% |
| 2026-03-20 | 34.6300 | 35.1000 | 34.6300 | 35.1000 | +2.005% | 8 | 302 | -57.208% |
| 2026-03-19 | 34.4000 | 34.4100 | 34.4000 | 34.4100 | +7.902% | 2 | 295 | -56.350% |
| 2026-03-18 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | +3.674% | 1 | 295 | -52.901% |
| 2026-03-17 | 30.8500 | 30.8500 | 30.7600 | 30.7600 | -9.662% | 2 | 294 | -51.170% |
| 2026-03-13 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | +4.769% | 1 | 293 | -55.888% |
| 2026-03-12 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +8.153% | 5 | 293 | -53.785% |
| 2026-03-10 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -4.299% | 5 | 288 | -50.017% |
| 2026-03-09 | 33.0300 | 33.0400 | 31.4000 | 31.4000 | -4.588% | 7 | 288 | -52.166% |
| 2026-03-06 | 32.5800 | 33.6200 | 31.7000 | 32.9100 | +14.589% | 88 | 288 | -54.360% |
| 2026-03-04 | 28.8500 | 28.9100 | 28.7200 | 28.7200 | -9.629% | 5 | 208 | -47.702% |
| 2026-03-03 | 33.8400 | 34.0500 | 31.7800 | 31.7800 | +7.075% | 58 | 211 | -52.738% |
| 2026-03-02 | 31.1100 | 31.3600 | 29.6800 | 29.6800 | -2.943% | 17 | 166 | -49.394% |
| 2026-02-27 | 31.0000 | 31.0000 | 30.5800 | 30.5800 | +1.764% | 2 | 162 | -50.883% |
| 2026-02-26 | 30.0600 | 30.0600 | 30.0100 | 30.0500 | +4.522% | 3 | 161 | -50.017% |
| 2026-02-25 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -8.029% | 1 | 158 | -47.757% |
| 2026-02-23 | 30.9800 | 31.2600 | 30.4100 | 31.2600 | +1.034% | 7 | 158 | -51.951% |
| 2026-02-12 | 31.0100 | 31.0100 | 30.9400 | 30.9400 | +12.386% | 4 | 154 | -51.454% |
| 2026-02-09 | 27.5400 | 27.5400 | 27.5200 | 27.5300 | -11.960% | 3 | 153 | -45.441% |
| 2026-02-04 | 30.6900 | 31.3500 | 30.6900 | 31.2700 | +19.033% | 67 | 150 | -51.967% |
| 2026-01-30 | 26.8600 | 26.8600 | 26.2700 | 26.2700 | +0.729% | 2 | 90 | -42.825% |
| 2026-01-23 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | -0.648% | 1 | 91 | -42.408% |
| 2026-01-16 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -3.634% | 5 | 86 | -42.781% |
| 2026-01-06 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | -2.225% | 2 | 86 | -44.860% |
| 2025-12-31 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | +4.580% | 1 | 87 | -46.088% |
| 2025-12-30 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | +2.817% | 1 | 87 | -43.619% |
| 2025-12-23 | 26.5800 | 26.5800 | 25.9100 | 25.9100 | -9.816% | 5 | 88 | -42.030% |
| 2025-12-10 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | +4.663% | 1 | 88 | -47.720% |
| 2025-12-08 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | -2.278% | 1 | 89 | -45.282% |
| 2025-12-05 | 28.1300 | 28.1300 | 28.0900 | 28.0900 | -4.195% | 11 | 89 | -46.529% |
| 2025-12-03 | 29.3200 | 29.3200 | 29.3200 | 29.3200 | +2.625% | 1 | 88 | -48.772% |
| 2025-12-02 | 29.6300 | 29.6300 | 28.5700 | 28.5700 | -4.031% | 2 | 88 | -47.427% |
| 2025-11-28 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | -2.712% | 10 | 88 | -49.547% |
| 2025-11-26 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -15.470% | 1 | 97 | -50.915% |
| 2025-11-20 | 35.4600 | 36.2000 | 35.2600 | 36.2000 | +4.353% | 27 | 97 | -58.508% |
| 2025-11-19 | 34.6900 | 34.6900 | 34.6900 | 34.6900 | -0.886% | 3 | 70 | -56.702% |
| 2025-11-17 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -5.149% | 1 | 73 | -57.086% |
| 2025-11-14 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | +9.398% | 1 | 73 | -59.295% |
| 2025-11-13 | 33.7300 | 33.7300 | 33.7300 | 33.7300 | +11.948% | 1 | 73 | -55.470% |
| 2025-11-10 | 30.1300 | 30.1300 | 30.1300 | 30.1300 | +2.448% | 1 | 73 | -50.149% |
| 2025-11-05 | 31.4600 | 31.4600 | 29.4100 | 29.4100 | +2.118% | 6 | 72 | -48.929% |
| 2025-11-03 | 28.7800 | 28.8000 | 28.7800 | 28.8000 | +3.411% | 11 | 57 | -47.847% |
| 2025-10-31 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +0.979% | 2 | 57 | -46.068% |
| 2025-10-28 | 27.5800 | 27.5800 | 27.5800 | 27.5800 | -12.472% | 3 | 57 | -45.540% |
| 2025-10-21 | 31.3600 | 31.5100 | 31.3600 | 31.5100 | +3.244% | 2 | 57 | -52.333% |
| 2025-10-20 | 30.5200 | 30.5200 | 30.5200 | 30.5200 | -10.472% | 1 | 56 | -50.786% |
| 2025-10-17 | 36.0200 | 36.0200 | 34.0900 | 34.0900 | +11.079% | 2 | 56 | -55.940% |
| 2025-10-08 | 30.9800 | 30.9800 | 30.6900 | 30.6900 | -0.486% | 40 | 56 | -51.059% |
| 2025-10-06 | 30.8400 | 30.8400 | 30.8400 | 30.8400 | -1.407% | 1 | 18 | -51.297% |
| 2025-10-02 | 31.2800 | 31.2800 | 31.2800 | 31.2800 | -5.840% | 2 | 17 | -51.982% |
| 2025-09-25 | 33.2200 | 33.2200 | 33.2200 | 33.2200 | +0.881% | 1 | 15 | -54.786% |
| 2025-09-23 | 32.9300 | 32.9300 | 32.9300 | 32.9300 | -17.510% | 1 | 16 | -54.388% |
| 2025-08-05 | 39.2000 | 39.9200 | 39.2000 | 39.9200 | -18.663% | 2 | 15 | -62.375% |
| 2025-08-01 | 49.0800 | 49.0800 | 49.0800 | 49.0800 | +24.253% | 1 | 15 | -69.397% |
| 2025-07-24 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -27.563% | 3 | 15 | -61.975% |
| 2025-06-23 | 54.3300 | 54.5300 | 54.3300 | 54.5300 | +0.535% | 2 | 12 | -72.456% |
| 2025-06-20 | 54.2400 | 54.2400 | 54.2400 | 54.2400 | +9.047% | 2 | 12 | -72.308% |
| 2025-06-11 | 49.7400 | 49.7400 | 49.7400 | 49.7400 | -1.913% | 4 | 11 | -69.803% |
| 2025-06-10 | 50.7100 | 50.7100 | 50.7100 | 50.7100 | -2.649% | 1 | 13 | -70.381% |
| 2025-06-09 | 52.0800 | 52.0900 | 52.0800 | 52.0900 | +0.638% | 4 | 13 | -71.165% |
| 2025-06-06 | 52.3300 | 52.5800 | 51.7600 | 51.7600 | -8.793% | 20 | 10 | -70.981% |
| 2025-05-29 | 56.7500 | 56.7500 | 56.7500 | 56.7500 | -28.373% | 1 | 1 | -73.533% |
| 2025-04-25 | 81.8000 | 81.8000 | 79.2300 | 79.2300 | 0.000% | 4 | 0 | -81.043% |