QQQ270917P00420000
QQQ Sep 17 2027 420.00 Put
optionOPRA
EODNov 5, 2026
7.74USD+31.186%(+1.84)57Vol347OI
QQQ270917P00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.9600 | 7.7400 | 5.8900 | 7.7400 | +31.186% | 57 | 346 | 0.000% |
| 2026-10-30 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +47.500% | 2 | 346 | +31.186% |
| 2026-10-06 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | -7.834% | 2 | 346 | +93.500% |
| 2026-10-05 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -8.439% | 1 | 345 | +78.341% |
| 2026-09-28 | 4.6600 | 4.7800 | 4.6100 | 4.7400 | +4.176% | 36 | 348 | +63.291% |
| 2026-09-25 | 4.5500 | 4.5500 | 4.5400 | 4.5500 | +2.941% | 3 | 349 | +70.110% |
| 2026-09-21 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | -11.600% | 12 | 359 | +75.113% |
| 2026-09-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.747% | 1 | 359 | +54.800% |
| 2026-09-14 | 5.5000 | 5.5400 | 5.5000 | 5.5400 | +3.940% | 2 | 358 | +39.711% |
| 2026-09-11 | 5.1100 | 5.4900 | 5.1100 | 5.3300 | +3.095% | 4 | 357 | +45.216% |
| 2026-09-09 | 5.1100 | 5.3100 | 4.8400 | 5.1700 | -3.184% | 586 | 55 | +49.710% |
| 2026-09-01 | 5.7500 | 5.7500 | 5.3400 | 5.3400 | -6.151% | 2 | 55 | +44.944% |
| 2026-08-31 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +0.708% | 1 | 54 | +36.028% |
| 2026-08-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -15.546% | 3 | 54 | +36.991% |
| 2026-08-21 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +11.130% | 1 | 54 | +15.695% |
| 2026-08-13 | 6.0900 | 6.0900 | 6.0200 | 6.0200 | -12.754% | 2 | 54 | +28.571% |
| 2026-08-04 | 6.7500 | 6.9000 | 6.7500 | 6.9000 | -7.258% | 3 | 54 | +12.174% |
| 2026-08-03 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -12.573% | 10 | 44 | +4.032% |
| 2026-07-02 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +1.916% | 1 | 44 | -9.048% |
| 2026-05-14 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -2.339% | 1 | 44 | -7.305% |
| 2026-05-13 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.211% | 2 | 44 | -9.474% |
| 2026-05-06 | 9.0000 | 9.0200 | 9.0000 | 9.0200 | -3.632% | 2 | 44 | -14.191% |
| 2026-05-04 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -7.510% | 2 | 43 | -17.308% |
| 2026-04-24 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -2.222% | 2 | 43 | -23.518% |
| 2026-04-22 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -12.584% | 8 | 50 | -25.217% |
| 2026-04-08 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -25.907% | 3 | 42 | -34.628% |
| 2026-04-07 | 15.9000 | 15.9800 | 15.9000 | 15.9800 | -12.004% | 2 | 42 | -51.564% |
| 2026-03-31 | 18.2500 | 18.2500 | 18.1600 | 18.1600 | +9.464% | 2 | 42 | -57.379% |
| 2026-03-09 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | +18.925% | 1 | 42 | -53.345% |
| 2026-03-04 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +2.574% | 1 | 42 | -44.516% |
| 2026-02-25 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -3.272% | 1 | 41 | -43.088% |
| 2026-02-06 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -9.232% | 3 | 41 | -44.950% |
| 2026-02-05 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | +4.875% | 7 | 38 | -50.032% |
| 2026-02-04 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +18.255% | 1 | 38 | -47.596% |
| 2026-02-02 | 13.0000 | 13.0000 | 12.4900 | 12.4900 | +3.309% | 6 | 38 | -38.030% |
| 2026-01-26 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -15.925% | 5 | 39 | -35.980% |
| 2025-11-26 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -10.013% | 10 | 34 | -46.175% |
| 2025-11-24 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | -12.390% | 10 | 34 | -51.564% |
| 2025-11-20 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | +4.408% | 3 | 44 | -57.566% |
| 2025-11-18 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | +5.241% | 3 | 41 | -55.695% |
| 2025-11-17 | 16.3000 | 16.6000 | 16.3000 | 16.6000 | +3.750% | 13 | 38 | -53.373% |
| 2025-11-13 | 15.3700 | 16.0000 | 15.3700 | 16.0000 | +10.880% | 16 | 25 | -51.625% |
| 2025-11-10 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | -7.083% | 2 | 9 | -46.362% |
| 2025-10-22 | 15.5400 | 15.5700 | 15.5300 | 15.5300 | 0.000% | 7 | 7 | -50.161% |