QQQ270617P00555000
QQQ Jun 17 2027 555.00 Put
optionOPRA
EODNov 5, 2026
18.83USD+71.026%(+7.82)588Vol972OI
QQQ270617P00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.3000 | 19.5000 | 12.3000 | 18.8300 | +71.026% | 588 | 1,042 | 0.000% |
| 2026-11-04 | 11.5100 | 11.5100 | 11.0100 | 11.0100 | -16.528% | 2 | 1,041 | +71.026% |
| 2026-11-03 | 13.1500 | 13.1900 | 13.0300 | 13.1900 | -0.678% | 523 | 680 | +42.760% |
| 2026-10-30 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +38.333% | 1 | 680 | +41.792% |
| 2026-10-29 | 9.8000 | 9.8500 | 9.6000 | 9.6000 | -4.667% | 8 | 679 | +96.146% |
| 2026-10-27 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -14.733% | 1 | 680 | +86.991% |
| 2026-10-22 | 11.1400 | 11.8100 | 11.1300 | 11.8100 | +26.853% | 13 | 673 | +59.441% |
| 2026-10-16 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +1.860% | 1 | 674 | +102.256% |
| 2026-10-15 | 9.7000 | 9.7000 | 9.1100 | 9.1400 | +12.285% | 9 | 676 | +106.018% |
| 2026-10-14 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +5.852% | 1 | 676 | +131.327% |
| 2026-10-13 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -2.163% | 98 | 676 | +144.863% |
| 2026-10-08 | 7.8500 | 7.8700 | 7.8500 | 7.8600 | -8.817% | 20 | 676 | +139.567% |
| 2026-09-30 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -6.811% | 1 | 677 | +118.445% |
| 2026-09-28 | 9.0600 | 9.2500 | 9.0600 | 9.2500 | +2.323% | 3 | 677 | +103.568% |
| 2026-09-23 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +5.116% | 1 | 676 | +108.296% |
| 2026-09-22 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.149% | 3 | 676 | +118.953% |
| 2026-09-21 | 8.8400 | 8.8400 | 8.7000 | 8.7000 | -11.675% | 3 | 673 | +116.437% |
| 2026-09-18 | 10.0900 | 10.0900 | 9.8500 | 9.8500 | -7.685% | 5 | 670 | +91.168% |
| 2026-09-17 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -6.321% | 1 | 670 | +76.476% |
| 2026-09-14 | 11.5000 | 11.5000 | 11.3900 | 11.3900 | -3.064% | 5 | 669 | +65.320% |
| 2026-09-02 | 11.7600 | 11.7600 | 11.7500 | 11.7500 | -9.615% | 38 | 631 | +60.255% |
| 2026-08-26 | 13.5600 | 13.5700 | 13.0000 | 13.0000 | -7.670% | 208 | 527 | +44.846% |
| 2026-08-25 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -1.054% | 1 | 527 | +33.736% |
| 2026-08-19 | 14.3800 | 14.3800 | 14.2300 | 14.2300 | +6.992% | 14 | 518 | +32.326% |
| 2026-08-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +2.386% | 100 | 518 | +41.579% |
| 2026-08-13 | 12.6700 | 12.9900 | 12.6700 | 12.9900 | -8.068% | 2 | 519 | +44.958% |
| 2026-08-11 | 14.0600 | 14.1700 | 14.0300 | 14.1300 | -3.812% | 174 | 433 | +33.263% |
| 2026-08-05 | 14.8800 | 15.0200 | 14.6900 | 14.6900 | -13.077% | 10 | 433 | +28.182% |
| 2026-08-03 | 17.5600 | 17.5600 | 16.6700 | 16.9000 | -6.111% | 8 | 431 | +11.420% |
| 2026-07-31 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -8.022% | 1 | 430 | +4.611% |
| 2026-07-30 | 19.5300 | 19.5700 | 19.5300 | 19.5700 | -17.076% | 2 | 430 | -3.781% |
| 2026-07-29 | 21.6100 | 23.6000 | 21.6100 | 23.6000 | +6.787% | 9 | 429 | -20.212% |
| 2026-07-27 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +7.334% | 21 | 408 | -14.796% |
| 2026-07-23 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | +9.405% | 5 | 406 | -8.548% |
| 2026-07-21 | 19.0900 | 19.1500 | 18.8200 | 18.8200 | -6.693% | 14 | 418 | +0.053% |
| 2026-07-20 | 20.0300 | 20.1700 | 20.0300 | 20.1700 | +11.560% | 2 | 417 | -6.644% |
| 2026-07-09 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -8.456% | 5 | 412 | +4.148% |
| 2026-07-08 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +7.747% | 4 | 408 | -4.658% |
| 2026-07-06 | 20.3100 | 20.3100 | 18.3300 | 18.3300 | +4.564% | 4 | 408 | +2.728% |
| 2026-06-30 | 17.9000 | 17.9000 | 17.5300 | 17.5300 | -13.815% | 54 | 413 | +7.416% |
| 2026-06-26 | 22.0900 | 22.0900 | 19.9400 | 20.3400 | -9.880% | 82 | 385 | -7.424% |
| 2026-06-24 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | +20.954% | 1 | 386 | -16.571% |
| 2026-06-22 | 18.6800 | 18.6800 | 18.6600 | 18.6600 | +8.868% | 15 | 376 | +0.911% |
| 2026-06-15 | 17.3200 | 17.3400 | 17.1400 | 17.1400 | -16.715% | 3 | 377 | +9.860% |
| 2026-06-11 | 20.5400 | 20.5800 | 20.5400 | 20.5800 | +0.146% | 2 | 376 | -8.503% |
| 2026-06-09 | 18.0700 | 20.6400 | 18.0700 | 20.5500 | +5.928% | 3 | 375 | -8.370% |
| 2026-06-08 | 19.2000 | 19.7200 | 19.2000 | 19.4000 | +2.105% | 6 | 379 | -2.938% |
| 2026-06-05 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +12.094% | 1 | 378 | -0.895% |
| 2026-06-03 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +4.436% | 1 | 379 | +11.091% |
| 2026-06-02 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +1.059% | 4 | 379 | +16.020% |
| 2026-06-01 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -0.186% | 8 | 380 | +17.248% |
| 2026-05-29 | 16.4200 | 16.4200 | 16.0900 | 16.0900 | -6.126% | 3 | 380 | +17.029% |
| 2026-05-27 | 17.2000 | 17.2400 | 17.1400 | 17.1400 | -1.551% | 231 | 294 | +9.860% |
| 2026-05-22 | 17.8700 | 17.8700 | 17.4100 | 17.4100 | -10.718% | 2 | 293 | +8.156% |
| 2026-05-20 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -0.307% | 1 | 294 | -3.436% |
| 2026-05-19 | 20.4000 | 20.4300 | 19.5600 | 19.5600 | -3.407% | 9 | 290 | -3.732% |
| 2026-05-18 | 19.7600 | 20.2500 | 19.7600 | 20.2500 | -1.364% | 3 | 290 | -7.012% |
| 2026-05-15 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | +8.338% | 1 | 289 | -8.281% |
| 2026-05-14 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -2.219% | 1 | 289 | -0.633% |
| 2026-05-13 | 19.6500 | 19.6500 | 19.3500 | 19.3800 | -1.873% | 51 | 275 | -2.838% |
| 2026-05-08 | 19.9500 | 19.9500 | 19.7500 | 19.7500 | -4.173% | 6 | 275 | -4.658% |
| 2026-05-07 | 20.4200 | 20.8500 | 20.4200 | 20.6100 | -1.623% | 8 | 275 | -8.637% |
| 2026-05-06 | 21.1200 | 21.1200 | 20.9500 | 20.9500 | -4.338% | 3 | 270 | -10.119% |
| 2026-05-05 | 22.0700 | 22.0700 | 21.9000 | 21.9000 | -4.575% | 29 | 271 | -14.018% |
| 2026-05-04 | 22.8800 | 22.9500 | 22.8800 | 22.9500 | -11.866% | 5 | 278 | -17.952% |
| 2026-04-28 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | +5.382% | 1 | 279 | -27.688% |
| 2026-04-27 | 24.7100 | 24.7100 | 24.7100 | 24.7100 | +0.447% | 3 | 279 | -23.796% |
| 2026-04-24 | 24.5500 | 24.6000 | 24.5500 | 24.6000 | -4.019% | 4 | 278 | -23.455% |
| 2026-04-22 | 25.8300 | 25.9200 | 25.6300 | 25.6300 | -3.283% | 4 | 276 | -26.531% |
| 2026-04-21 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -4.676% | 25 | 275 | -28.943% |
| 2026-04-16 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -3.271% | 1 | 276 | -32.266% |
| 2026-04-15 | 28.8100 | 28.8100 | 28.7400 | 28.7400 | -5.180% | 2 | 275 | -34.482% |
| 2026-04-14 | 30.3100 | 30.3100 | 30.3100 | 30.3100 | -10.325% | 1 | 275 | -37.875% |
| 2026-04-09 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -5.003% | 3 | 274 | -44.290% |
| 2026-04-08 | 35.5800 | 35.5800 | 35.5800 | 35.5800 | -16.025% | 10 | 274 | -47.077% |
| 2026-04-07 | 43.0500 | 43.0500 | 42.3700 | 42.3700 | +2.965% | 21 | 274 | -55.558% |
| 2026-04-01 | 43.7600 | 43.7600 | 41.1500 | 41.1500 | -18.191% | 11 | 268 | -54.241% |
| 2026-03-31 | 50.3000 | 50.3000 | 50.3000 | 50.3000 | -2.896% | 1 | 268 | -62.565% |
| 2026-03-30 | 50.8800 | 51.8000 | 50.8800 | 51.8000 | +2.574% | 52 | 267 | -63.649% |
| 2026-03-27 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +9.142% | 3 | 247 | -62.713% |
| 2026-03-26 | 46.2700 | 46.2700 | 46.2700 | 46.2700 | +12.909% | 3 | 247 | -59.304% |
| 2026-03-25 | 40.9800 | 40.9800 | 40.9800 | 40.9800 | -10.191% | 2 | 245 | -54.051% |
| 2026-03-20 | 45.6300 | 45.6300 | 45.6300 | 45.6300 | +7.770% | 2 | 243 | -58.733% |
| 2026-03-19 | 42.3400 | 42.3400 | 42.3400 | 42.3400 | +11.833% | 1 | 243 | -55.527% |
| 2026-03-18 | 37.8600 | 37.8600 | 37.8600 | 37.8600 | -5.915% | 1 | 243 | -50.264% |
| 2026-03-09 | 40.2400 | 40.2400 | 40.2400 | 40.2400 | +4.357% | 1 | 243 | -53.206% |
| 2026-03-06 | 38.5600 | 38.5600 | 38.5600 | 38.5600 | +8.528% | 1 | 243 | -51.167% |
| 2026-03-04 | 35.5300 | 35.5300 | 35.5300 | 35.5300 | -8.991% | 1 | 243 | -47.003% |
| 2026-03-03 | 40.7300 | 40.7300 | 39.0400 | 39.0400 | +2.039% | 2 | 242 | -51.767% |
| 2026-02-17 | 38.2600 | 38.2600 | 38.2600 | 38.2600 | +6.278% | 1 | 241 | -50.784% |
| 2026-02-06 | 37.5000 | 37.5000 | 36.0000 | 36.0000 | -8.233% | 6 | 241 | -47.694% |
| 2026-02-05 | 40.3200 | 40.3200 | 38.6600 | 39.2300 | +14.708% | 3 | 235 | -52.001% |
| 2026-02-03 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +8.331% | 1 | 235 | -44.942% |
| 2026-02-02 | 31.5700 | 31.5700 | 31.5700 | 31.5700 | +3.849% | 1 | 235 | -40.355% |
| 2026-01-27 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -4.822% | 3 | 236 | -38.059% |
| 2026-01-22 | 32.1200 | 32.1200 | 31.9400 | 31.9400 | -0.498% | 2 | 236 | -41.046% |
| 2026-01-16 | 32.0800 | 32.1200 | 32.0800 | 32.1000 | +3.315% | 14 | 222 | -41.340% |
| 2026-01-15 | 31.4600 | 31.4600 | 31.0700 | 31.0700 | -1.208% | 2 | 222 | -39.395% |
| 2026-01-13 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | +0.064% | 12 | 222 | -40.127% |
| 2026-01-12 | 31.4300 | 31.4300 | 31.4300 | 31.4300 | -4.526% | 1 | 210 | -40.089% |
| 2026-01-05 | 32.9200 | 32.9200 | 32.9200 | 32.9200 | -2.776% | 1 | 204 | -42.801% |
| 2025-12-31 | 33.2600 | 33.8600 | 33.2600 | 33.8600 | +5.812% | 6 | 204 | -44.389% |
| 2025-12-24 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -9.271% | 1 | 204 | -41.156% |
| 2025-12-15 | 35.1500 | 35.2700 | 35.1500 | 35.2700 | +0.256% | 2 | 204 | -46.612% |
| 2025-12-11 | 35.1800 | 35.1800 | 35.1800 | 35.1800 | -4.635% | 1 | 201 | -46.475% |
| 2025-11-26 | 37.1300 | 37.1300 | 36.8900 | 36.8900 | -14.408% | 3 | 201 | -48.956% |
| 2025-11-18 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | +0.701% | 100 | 201 | -56.311% |
| 2025-11-17 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | +3.257% | 1 | 101 | -56.005% |
| 2025-11-07 | 42.7600 | 42.7600 | 41.4400 | 41.4500 | +23.731% | 8 | 101 | -54.572% |
| 2025-10-31 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -4.965% | 2 | 94 | -43.791% |
| 2025-10-24 | 35.5100 | 35.5300 | 35.1500 | 35.2500 | -7.115% | 20 | 94 | -46.582% |
| 2025-10-23 | 37.9500 | 37.9500 | 37.9500 | 37.9500 | +0.026% | 20 | 114 | -50.382% |
| 2025-10-21 | 37.9200 | 37.9400 | 37.9200 | 37.9400 | +0.904% | 2 | 94 | -50.369% |
| 2025-09-29 | 37.5700 | 37.6000 | 37.5700 | 37.6000 | -5.694% | 2 | 94 | -49.920% |
| 2025-09-24 | 39.6200 | 40.1700 | 39.5100 | 39.8700 | +5.115% | 189 | 93 | -52.772% |
| 2025-09-22 | 37.9300 | 37.9300 | 37.9300 | 37.9300 | -1.532% | 3 | 45 | -50.356% |
| 2025-09-19 | 38.7900 | 38.7900 | 38.5200 | 38.5200 | -9.556% | 90 | 48 | -51.116% |
| 2025-08-28 | 43.8000 | 43.8000 | 42.5900 | 42.5900 | -13.206% | 3 | 7 | -55.788% |
| 2025-08-04 | 49.1000 | 49.1000 | 49.0700 | 49.0700 | -7.205% | 8 | 8 | -61.626% |
| 2025-08-01 | 53.4900 | 53.4900 | 52.7300 | 52.8800 | +5.465% | 9 | 16 | -64.391% |
| 2025-07-22 | 50.1400 | 50.1400 | 50.1400 | 50.1400 | -5.539% | 2 | 7 | -62.445% |
| 2025-07-16 | 53.0800 | 53.0800 | 53.0800 | 53.0800 | +4.038% | 1 | 8 | -64.525% |
| 2025-07-14 | 52.8100 | 52.8100 | 51.0200 | 51.0200 | -0.176% | 4 | 8 | -63.093% |
| 2025-07-10 | 51.4600 | 51.4600 | 51.1100 | 51.1100 | 0.000% | 4 | 4 | -63.158% |