QQQ270630P00550000
QQQ Jun 30 2027 550.00 Put
optionOPRA
EODNov 5, 2026
19.10USD+73.636%(+8.10)607Vol1,173OI
QQQ270630P00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.5600 | 19.1300 | 12.3600 | 19.1000 | +73.636% | 607 | 1,107 | 0.000% |
| 2026-11-04 | 11.5200 | 11.6400 | 10.8000 | 11.0000 | -16.350% | 522 | 1,097 | +73.636% |
| 2026-11-03 | 13.0200 | 13.1500 | 13.0200 | 13.1500 | -4.779% | 22 | 1,083 | +45.247% |
| 2026-11-02 | 12.0000 | 13.8100 | 12.0000 | 13.8100 | +1.544% | 23 | 1,082 | +38.306% |
| 2026-10-30 | 12.3000 | 14.2000 | 12.0500 | 13.6000 | +32.812% | 56 | 1,032 | +40.441% |
| 2026-10-29 | 9.9000 | 10.2400 | 9.9000 | 10.2400 | +6.667% | 19 | 1,016 | +86.523% |
| 2026-10-28 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -7.603% | 4 | 1,016 | +98.958% |
| 2026-10-27 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +0.581% | 1 | 1,015 | +83.831% |
| 2026-10-26 | 10.4600 | 10.4600 | 10.3300 | 10.3300 | -12.085% | 60 | 1,003 | +84.898% |
| 2026-10-23 | 11.6600 | 11.9000 | 11.5300 | 11.7500 | -2.490% | 5 | 1,004 | +62.553% |
| 2026-10-22 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +24.227% | 1 | 1,005 | +58.506% |
| 2026-10-21 | 9.4500 | 9.8000 | 9.4500 | 9.7000 | -1.722% | 4 | 1,003 | +96.907% |
| 2026-10-20 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -1.300% | 22 | 1,006 | +93.516% |
| 2026-10-19 | 9.8000 | 10.0000 | 9.8000 | 10.0000 | -12.664% | 4 | 1,006 | +91.000% |
| 2026-10-16 | 10.9000 | 11.4500 | 10.9000 | 11.4500 | +14.500% | 2 | 1,005 | +66.812% |
| 2026-10-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +23.001% | 2 | 996 | +91.000% |
| 2026-10-13 | 8.4700 | 8.4700 | 8.0700 | 8.1300 | +0.370% | 73 | 968 | +134.932% |
| 2026-10-12 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.220% | 1 | 968 | +135.802% |
| 2026-10-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.398% | 1 | 968 | +132.927% |
| 2026-10-06 | 7.9900 | 7.9900 | 7.6700 | 7.7800 | -5.697% | 60 | 915 | +145.501% |
| 2026-10-05 | 8.6100 | 8.6100 | 8.2500 | 8.2500 | -3.509% | 4 | 912 | +131.515% |
| 2026-10-02 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | -5.837% | 2 | 911 | +123.392% |
| 2026-10-01 | 9.0900 | 9.0900 | 9.0800 | 9.0800 | +4.368% | 3 | 911 | +110.352% |
| 2026-09-30 | 8.7900 | 8.7900 | 8.7000 | 8.7000 | -6.048% | 2 | 909 | +119.540% |
| 2026-09-29 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -0.323% | 3 | 906 | +106.263% |
| 2026-09-28 | 9.3000 | 9.3000 | 9.2900 | 9.2900 | -0.959% | 5 | 901 | +105.597% |
| 2026-09-25 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +2.964% | 1 | 901 | +103.625% |
| 2026-09-23 | 8.8200 | 9.3800 | 8.8200 | 9.1100 | +2.360% | 7 | 904 | +109.660% |
| 2026-09-22 | 8.8200 | 8.9400 | 8.8000 | 8.9000 | -2.944% | 5 | 902 | +114.607% |
| 2026-09-21 | 9.1500 | 9.3600 | 9.0200 | 9.1700 | -14.698% | 467 | 725 | +108.288% |
| 2026-09-18 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -12.245% | 1 | 725 | +77.674% |
| 2026-09-16 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +2.682% | 10 | 717 | +55.918% |
| 2026-09-15 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +3.739% | 1 | 717 | +60.101% |
| 2026-09-14 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | +1.680% | 26 | 697 | +66.087% |
| 2026-09-11 | 11.2000 | 11.3100 | 11.0100 | 11.3100 | -5.750% | 4 | 696 | +68.877% |
| 2026-09-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.076% | 15 | 681 | +59.167% |
| 2026-09-09 | 11.6000 | 11.6000 | 11.5100 | 11.5300 | +3.408% | 17 | 696 | +65.655% |
| 2026-09-08 | 11.2000 | 11.2500 | 11.1500 | 11.1500 | -1.152% | 48 | 650 | +71.300% |
| 2026-09-03 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -4.488% | 1 | 650 | +69.326% |
| 2026-09-02 | 11.9400 | 11.9400 | 11.8100 | 11.8100 | -4.835% | 18 | 650 | +61.727% |
| 2026-09-01 | 12.7600 | 12.7600 | 12.4100 | 12.4100 | +4.198% | 9 | 650 | +53.908% |
| 2026-08-31 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -4.183% | 5 | 645 | +60.369% |
| 2026-08-28 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | +0.811% | 2 | 643 | +53.660% |
| 2026-08-27 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -10.000% | 1 | 644 | +54.907% |
| 2026-08-26 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -3.112% | 1 | 644 | +39.416% |
| 2026-08-25 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | -0.632% | 1 | 643 | +35.078% |
| 2026-08-24 | 13.9000 | 14.2300 | 13.9000 | 14.2300 | +2.744% | 4 | 642 | +34.223% |
| 2026-08-21 | 13.8000 | 13.8500 | 13.7500 | 13.8500 | -4.483% | 25 | 628 | +37.906% |
| 2026-08-18 | 14.8500 | 14.8500 | 14.5000 | 14.5000 | +10.266% | 2 | 626 | +31.724% |
| 2026-08-17 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | -1.128% | 2 | 626 | +45.247% |
| 2026-08-14 | 13.2300 | 13.3000 | 13.2300 | 13.3000 | +5.138% | 6 | 622 | +43.609% |
| 2026-08-13 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -5.948% | 1 | 622 | +50.988% |
| 2026-08-12 | 14.4000 | 14.4000 | 13.4500 | 13.4500 | -5.548% | 5 | 621 | +42.007% |
| 2026-08-11 | 14.3800 | 14.6000 | 14.0500 | 14.2400 | -0.489% | 308 | 477 | +34.129% |
| 2026-08-07 | 14.6300 | 14.6300 | 14.2200 | 14.3100 | -4.600% | 12 | 476 | +33.473% |
| 2026-08-05 | 14.9800 | 15.2600 | 14.8600 | 15.0000 | -0.332% | 31 | 460 | +27.333% |
| 2026-08-04 | 15.9400 | 16.7700 | 15.0500 | 15.0500 | -12.091% | 4 | 461 | +26.910% |
| 2026-08-03 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -16.772% | 1 | 460 | +11.565% |
| 2026-07-30 | 20.4100 | 20.5700 | 20.4100 | 20.5700 | -3.879% | 2 | 459 | -7.146% |
| 2026-07-29 | 22.7600 | 22.9200 | 21.4000 | 21.4000 | -1.564% | 49 | 440 | -10.748% |
| 2026-07-27 | 21.3300 | 21.8100 | 21.3300 | 21.7400 | +0.929% | 5 | 439 | -12.144% |
| 2026-07-24 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | +3.508% | 1 | 438 | -11.328% |
| 2026-07-23 | 20.7000 | 21.0000 | 20.7000 | 20.8100 | +12.547% | 11 | 429 | -8.217% |
| 2026-07-22 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | -3.194% | 1 | 428 | +3.299% |
| 2026-07-21 | 18.8900 | 19.6100 | 18.5800 | 19.1000 | -4.595% | 12 | 425 | 0.000% |
| 2026-07-20 | 19.8100 | 20.1800 | 18.9200 | 20.0200 | +6.830% | 506 | 107 | -4.595% |
| 2026-07-16 | 19.0200 | 19.0400 | 18.7400 | 18.7400 | +6.538% | 174 | 22 | +1.921% |
| 2026-07-15 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -2.332% | 5 | 17 | +8.584% |
| 2026-07-14 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | -3.224% | 1 | 17 | +6.052% |
| 2026-07-13 | 18.4500 | 18.9600 | 18.4500 | 18.6100 | +6.525% | 10 | 11 | +2.633% |
| 2026-07-10 | 17.4100 | 17.4700 | 17.3000 | 17.4700 | -15.604% | 12 | 5 | +9.330% |
| 2026-07-08 | 20.4500 | 20.7000 | 20.4500 | 20.7000 | +15.000% | 2 | 3 | -7.729% |
| 2026-07-06 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.263% | 2 | 3 | +6.111% |
| 2026-07-02 | 18.2400 | 19.0000 | 18.2400 | 19.0000 | 0.000% | 3 | 0 | +0.526% |