QQQ270617P00585000
QQQ Jun 17 2027 585.00 Put
optionOPRA
EODNov 5, 2026
23.40USD+62.839%(+9.03)115Vol3,507OI
QQQ270617P00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 20.7900 | 25.7000 | 20.7900 | 23.4000 | +62.839% | 115 | 3,462 | 0.000% |
| 2026-11-04 | 14.6900 | 14.6900 | 14.3700 | 14.3700 | -19.224% | 6 | 3,457 | +62.839% |
| 2026-11-03 | 17.4000 | 17.7900 | 17.4000 | 17.7900 | +9.410% | 2 | 3,457 | +31.535% |
| 2026-11-02 | 16.0800 | 16.2600 | 16.0300 | 16.2600 | -7.875% | 13 | 3,455 | +43.911% |
| 2026-10-30 | 16.3500 | 17.6500 | 15.6300 | 17.6500 | +39.526% | 9 | 3,455 | +32.578% |
| 2026-10-29 | 13.2800 | 13.2800 | 12.6500 | 12.6500 | +1.852% | 9 | 3,452 | +84.980% |
| 2026-10-27 | 13.4300 | 13.4300 | 12.4200 | 12.4200 | -19.298% | 4 | 3,452 | +88.406% |
| 2026-10-22 | 13.2500 | 15.3900 | 13.2500 | 15.3900 | +25.735% | 6 | 3,452 | +52.047% |
| 2026-10-21 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -2.857% | 1 | 3,451 | +91.176% |
| 2026-10-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -10.891% | 1 | 3,451 | +85.714% |
| 2026-10-16 | 13.7200 | 14.1400 | 13.7200 | 14.1400 | +12.580% | 3 | 3,452 | +65.488% |
| 2026-10-15 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +10.758% | 1 | 3,452 | +86.306% |
| 2026-10-14 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +10.097% | 2 | 3,450 | +106.349% |
| 2026-10-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.195% | 1 | 3,449 | +127.184% |
| 2026-10-12 | 10.1800 | 10.2800 | 10.1800 | 10.2800 | -0.194% | 3 | 3,448 | +127.626% |
| 2026-10-08 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +1.278% | 1 | 3,447 | +127.184% |
| 2026-10-07 | 10.6700 | 10.6700 | 10.1700 | 10.1700 | +1.802% | 6 | 3,441 | +130.088% |
| 2026-10-06 | 9.9500 | 9.9900 | 9.9500 | 9.9900 | -8.600% | 2 | 3,441 | +134.234% |
| 2026-10-02 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -3.103% | 4 | 3,445 | +114.090% |
| 2026-09-21 | 12.0000 | 12.0000 | 11.2800 | 11.2800 | -16.568% | 11 | 3,439 | +107.447% |
| 2026-09-18 | 13.6300 | 13.6300 | 13.5200 | 13.5200 | -1.673% | 2 | 3,439 | +73.077% |
| 2026-09-17 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -10.888% | 1 | 3,439 | +70.182% |
| 2026-09-14 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +11.812% | 700 | 2,739 | +51.653% |
| 2026-09-04 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -6.441% | 1 | 2,738 | +69.565% |
| 2026-09-03 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -3.342% | 1,700 | 1,038 | +58.644% |
| 2026-09-02 | 15.1000 | 15.2700 | 15.1000 | 15.2600 | -0.131% | 5 | 1,039 | +53.342% |
| 2026-08-31 | 15.4600 | 15.6900 | 15.2800 | 15.2800 | -2.239% | 185 | 1,054 | +53.141% |
| 2026-08-28 | 15.6100 | 15.6300 | 15.6100 | 15.6300 | +1.692% | 2 | 1,055 | +49.712% |
| 2026-08-27 | 15.8900 | 16.0300 | 15.3700 | 15.3700 | -11.920% | 96 | 1,033 | +52.245% |
| 2026-08-26 | 17.5600 | 17.5700 | 17.4500 | 17.4500 | -6.132% | 100 | 983 | +34.097% |
| 2026-08-24 | 18.5200 | 18.5900 | 18.5200 | 18.5900 | +1.863% | 2 | 984 | +25.874% |
| 2026-08-21 | 18.2600 | 18.2600 | 18.2500 | 18.2500 | +7.988% | 2 | 984 | +28.219% |
| 2026-08-17 | 16.9200 | 16.9400 | 16.8200 | 16.9000 | +0.178% | 455 | 652 | +38.462% |
| 2026-08-14 | 16.9100 | 16.9100 | 16.6400 | 16.8700 | +3.497% | 68 | 648 | +38.708% |
| 2026-08-13 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -5.671% | 2 | 649 | +43.558% |
| 2026-08-12 | 18.2700 | 18.2700 | 17.2800 | 17.2800 | -5.003% | 17 | 644 | +35.417% |
| 2026-08-11 | 18.1600 | 18.2800 | 17.7500 | 18.1900 | +1.620% | 12 | 638 | +28.642% |
| 2026-08-10 | 17.8100 | 18.1900 | 17.6500 | 17.9000 | -6.576% | 60 | 637 | +30.726% |
| 2026-08-06 | 19.1200 | 19.1600 | 19.1200 | 19.1600 | -3.379% | 2 | 637 | +22.129% |
| 2026-08-04 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | -6.682% | 2 | 639 | +18.003% |
| 2026-08-03 | 22.0300 | 22.0300 | 21.2500 | 21.2500 | -25.881% | 20 | 635 | +10.118% |
| 2026-07-29 | 28.6700 | 28.6700 | 28.6700 | 28.6700 | +4.065% | 15 | 635 | -18.382% |
| 2026-07-28 | 27.5900 | 27.5900 | 27.5500 | 27.5500 | +7.701% | 15 | 634 | -15.064% |
| 2026-07-23 | 26.3200 | 26.3200 | 25.5800 | 25.5800 | +6.850% | 22 | 634 | -8.522% |
| 2026-07-16 | 24.1800 | 24.4500 | 23.9400 | 23.9400 | +5.649% | 46 | 629 | -2.256% |
| 2026-07-14 | 22.8300 | 22.8300 | 22.6600 | 22.6600 | -10.044% | 26 | 604 | +3.266% |
| 2026-07-08 | 25.2500 | 25.2600 | 25.1900 | 25.1900 | +3.238% | 3 | 603 | -7.106% |
| 2026-07-07 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -1.414% | 1 | 602 | -4.098% |
| 2026-07-02 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +13.950% | 1 | 603 | -5.455% |
| 2026-06-30 | 22.1600 | 22.1600 | 21.5900 | 21.7200 | -15.650% | 9 | 603 | +7.735% |
| 2026-06-26 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +0.273% | 1 | 603 | -9.126% |
| 2026-06-25 | 25.9300 | 26.2000 | 25.2200 | 25.6800 | -5.484% | 11 | 601 | -8.879% |
| 2026-06-23 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | +18.906% | 1 | 610 | -13.876% |
| 2026-06-22 | 23.1100 | 23.2800 | 22.8300 | 22.8500 | +1.106% | 64 | 555 | +2.407% |
| 2026-06-18 | 22.5900 | 22.6300 | 22.5900 | 22.6000 | -1.568% | 59 | 496 | +3.540% |
| 2026-06-16 | 23.1000 | 23.1500 | 21.9800 | 22.9600 | -8.453% | 61 | 448 | +1.916% |
| 2026-06-11 | 25.9400 | 25.9400 | 25.0800 | 25.0800 | -10.906% | 7 | 448 | -6.699% |
| 2026-06-10 | 26.4500 | 28.6600 | 26.4500 | 28.1500 | +4.725% | 6 | 444 | -16.874% |
| 2026-06-09 | 29.2700 | 29.2700 | 26.8800 | 26.8800 | +10.663% | 2 | 443 | -12.946% |
| 2026-06-08 | 24.2900 | 24.2900 | 24.2900 | 24.2900 | -4.894% | 2 | 445 | -3.664% |
| 2026-06-05 | 25.5500 | 25.5500 | 25.5400 | 25.5400 | +27.001% | 2 | 444 | -8.379% |
| 2026-06-01 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | -2.141% | 2 | 442 | +16.360% |
| 2026-05-29 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -4.419% | 1 | 441 | +13.869% |
| 2026-05-26 | 21.5900 | 21.7000 | 21.5000 | 21.5000 | -2.891% | 81 | 360 | +8.837% |
| 2026-05-22 | 22.2900 | 22.2900 | 22.1400 | 22.1400 | -7.519% | 3 | 362 | +5.691% |
| 2026-05-21 | 23.8000 | 23.9400 | 23.8000 | 23.9400 | -2.841% | 28 | 380 | -2.256% |
| 2026-05-15 | 25.0000 | 25.0000 | 24.6400 | 24.6400 | +3.442% | 3 | 379 | -5.032% |
| 2026-05-14 | 23.9700 | 23.9700 | 23.6700 | 23.8200 | -1.652% | 7 | 377 | -1.763% |
| 2026-05-13 | 24.8300 | 24.8800 | 24.2200 | 24.2200 | -5.205% | 408 | 173 | -3.386% |
| 2026-05-12 | 25.1100 | 25.5500 | 25.1100 | 25.5500 | +5.841% | 11 | 173 | -8.415% |
| 2026-05-11 | 24.0500 | 24.1400 | 23.8000 | 24.1400 | -2.069% | 8 | 173 | -3.065% |
| 2026-05-08 | 24.6600 | 24.6600 | 24.6500 | 24.6500 | -5.952% | 3 | 163 | -5.071% |
| 2026-05-07 | 26.2100 | 26.2100 | 26.2100 | 26.2100 | -0.114% | 1 | 162 | -10.721% |
| 2026-05-06 | 27.0000 | 27.0000 | 26.2400 | 26.2400 | -5.031% | 17 | 163 | -10.823% |
| 2026-05-05 | 28.1200 | 28.1200 | 27.6300 | 27.6300 | -1.847% | 34 | 161 | -15.309% |
| 2026-05-04 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | -0.283% | 1 | 133 | -16.874% |
| 2026-05-01 | 28.6700 | 28.6700 | 28.2300 | 28.2300 | -7.382% | 2 | 131 | -17.109% |
| 2026-04-30 | 31.2600 | 31.2600 | 30.4800 | 30.4800 | -2.837% | 2 | 131 | -23.228% |
| 2026-04-29 | 31.3700 | 31.3700 | 31.3700 | 31.3700 | -1.815% | 1 | 132 | -25.406% |
| 2026-04-28 | 31.9200 | 31.9500 | 31.9200 | 31.9500 | +3.398% | 2 | 133 | -26.761% |
| 2026-04-24 | 31.3500 | 31.3500 | 30.9000 | 30.9000 | -3.438% | 10 | 133 | -24.272% |
| 2026-04-23 | 32.3000 | 32.5100 | 32.0000 | 32.0000 | -0.590% | 11 | 133 | -26.875% |
| 2026-04-22 | 33.0800 | 33.1500 | 32.1900 | 32.1900 | -1.620% | 29 | 129 | -27.307% |
| 2026-04-17 | 33.2000 | 33.2000 | 32.7200 | 32.7200 | -8.090% | 18 | 120 | -28.484% |
| 2026-04-15 | 36.2500 | 36.2600 | 35.6000 | 35.6000 | -4.250% | 17 | 112 | -34.270% |
| 2026-04-14 | 37.2500 | 37.2500 | 37.1800 | 37.1800 | -12.208% | 11 | 107 | -37.063% |
| 2026-04-10 | 41.7700 | 42.4200 | 41.7700 | 42.3500 | -6.181% | 6 | 106 | -44.746% |
| 2026-04-08 | 45.1400 | 45.1400 | 45.1400 | 45.1400 | -15.405% | 3 | 105 | -48.161% |
| 2026-04-07 | 52.7400 | 53.4800 | 52.7400 | 53.3600 | +2.242% | 7 | 106 | -56.147% |
| 2026-04-06 | 52.2100 | 52.2100 | 52.1900 | 52.1900 | +0.385% | 3 | 109 | -55.164% |
| 2026-04-01 | 53.9500 | 53.9500 | 51.9900 | 51.9900 | -23.092% | 12 | 106 | -54.991% |
| 2026-03-30 | 67.6000 | 67.6000 | 67.6000 | 67.6000 | +5.460% | 1 | 95 | -65.385% |
| 2026-03-27 | 62.5400 | 64.1300 | 62.5400 | 64.1000 | +10.613% | 22 | 95 | -63.495% |
| 2026-03-26 | 56.0000 | 57.9500 | 56.0000 | 57.9500 | +10.381% | 5 | 103 | -59.620% |
| 2026-03-25 | 51.5100 | 52.5000 | 51.5100 | 52.5000 | -1.204% | 15 | 102 | -55.429% |
| 2026-03-24 | 53.1400 | 53.1400 | 53.1400 | 53.1400 | +1.412% | 1 | 104 | -55.965% |
| 2026-03-23 | 51.8000 | 52.5300 | 51.8000 | 52.4000 | -4.710% | 15 | 104 | -55.344% |
| 2026-03-20 | 54.6000 | 54.9900 | 54.0500 | 54.9900 | +4.227% | 17 | 91 | -57.447% |
| 2026-03-19 | 54.2000 | 54.2000 | 52.7600 | 52.7600 | +6.586% | 2 | 78 | -55.648% |
| 2026-03-18 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +9.392% | 3 | 78 | -52.727% |
| 2026-03-10 | 44.4000 | 45.6700 | 44.3900 | 45.2500 | +2.584% | 8 | 76 | -48.287% |
| 2026-03-04 | 44.1100 | 44.1100 | 44.1100 | 44.1100 | +1.871% | 1 | 71 | -46.951% |
| 2026-02-25 | 43.4000 | 43.4000 | 43.2600 | 43.3000 | -3.778% | 22 | 62 | -45.958% |
| 2026-02-20 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -8.369% | 1 | 62 | -48.000% |
| 2026-02-17 | 49.1100 | 49.1100 | 49.1100 | 49.1100 | +1.258% | 1 | 61 | -52.352% |
| 2026-02-13 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | +10.202% | 1 | 61 | -51.753% |
| 2026-02-11 | 44.0000 | 44.0100 | 44.0000 | 44.0100 | +3.920% | 3 | 62 | -46.830% |
| 2026-02-09 | 43.5900 | 43.5900 | 42.3500 | 42.3500 | -6.222% | 4 | 61 | -44.746% |
| 2026-02-06 | 44.9600 | 45.2900 | 44.9600 | 45.1600 | +0.022% | 9 | 64 | -48.184% |
| 2026-02-04 | 45.1500 | 45.1500 | 45.1500 | 45.1500 | +3.793% | 1 | 69 | -48.173% |
| 2026-02-03 | 43.4100 | 43.5500 | 43.4100 | 43.5000 | +12.665% | 5 | 70 | -46.207% |
| 2026-01-26 | 38.6100 | 38.6100 | 38.6100 | 38.6100 | -2.154% | 2 | 73 | -39.394% |
| 2026-01-22 | 39.9000 | 40.4700 | 39.4600 | 39.4600 | -12.853% | 6 | 73 | -40.699% |
| 2026-01-21 | 44.7000 | 45.3400 | 44.7000 | 45.2800 | +7.096% | 6 | 71 | -48.322% |
| 2026-01-14 | 42.2800 | 42.2800 | 42.2800 | 42.2800 | +5.859% | 6 | 66 | -44.655% |
| 2026-01-13 | 39.9400 | 39.9400 | 39.9400 | 39.9400 | -4.882% | 1 | 61 | -41.412% |
| 2026-01-05 | 41.4100 | 41.9900 | 41.4100 | 41.9900 | -2.801% | 3 | 60 | -44.272% |
| 2025-12-19 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | -10.615% | 1 | 59 | -45.833% |
| 2025-12-17 | 47.7000 | 48.7100 | 47.7000 | 48.3300 | +6.642% | 21 | 59 | -51.583% |
| 2025-12-16 | 45.6600 | 46.4800 | 45.3200 | 45.3200 | +1.183% | 12 | 40 | -48.367% |
| 2025-12-15 | 44.7900 | 44.7900 | 44.7900 | 44.7900 | +3.561% | 2 | 31 | -47.756% |
| 2025-12-12 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | +0.116% | 1 | 29 | -45.896% |
| 2025-12-11 | 43.4500 | 43.4500 | 43.2000 | 43.2000 | -1.189% | 12 | 28 | -45.833% |
| 2025-12-04 | 43.7200 | 43.7200 | 43.7200 | 43.7200 | +0.970% | 3 | 31 | -46.478% |
| 2025-12-02 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | -24.287% | 3 | 34 | -45.958% |
| 2025-11-20 | 57.6500 | 57.6500 | 57.1900 | 57.1900 | +17.482% | 10 | 31 | -59.084% |
| 2025-11-13 | 48.9800 | 49.0100 | 48.6800 | 48.6800 | +5.231% | 5 | 26 | -51.931% |
| 2025-11-12 | 46.0700 | 46.2600 | 46.0700 | 46.2600 | +9.725% | 2 | 24 | -49.416% |
| 2025-10-31 | 41.5000 | 42.1600 | 41.5000 | 42.1600 | -10.202% | 3 | 24 | -44.497% |
| 2025-10-21 | 46.8200 | 46.9500 | 46.8200 | 46.9500 | -8.193% | 2 | 25 | -50.160% |
| 2025-10-10 | 51.7400 | 51.7400 | 51.1400 | 51.1400 | +3.001% | 20 | 23 | -54.243% |
| 2025-09-24 | 49.6500 | 49.6500 | 49.6500 | 49.6500 | +3.653% | 4 | 7 | -52.870% |
| 2025-09-23 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | -1.115% | 4 | 7 | -51.148% |
| 2025-09-18 | 48.4400 | 48.4400 | 48.4400 | 48.4400 | -5.409% | 1 | 3 | -51.693% |
| 2025-09-17 | 49.9100 | 51.2100 | 49.9100 | 51.2100 | -0.737% | 2 | 3 | -54.306% |
| 2025-09-12 | 50.3900 | 51.5900 | 50.3900 | 51.5900 | -11.021% | 2 | 3 | -54.642% |
| 2025-07-30 | 57.6500 | 57.9800 | 57.6500 | 57.9800 | 0.000% | 2 | 1 | -59.641% |