QQQ270917P00430000
QQQ Sep 17 2027 430.00 Put
optionOPRA
EODNov 5, 2026
8.75USD+30.597%(+2.05)3Vol1,830OI
QQQ270917P00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | +30.597% | 3 | 1,831 | 0.000% |
| 2026-10-30 | 6.1000 | 6.8200 | 6.0000 | 6.7000 | +24.304% | 36 | 1,829 | +30.597% |
| 2026-10-26 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -6.261% | 26 | 1,828 | +62.338% |
| 2026-10-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.313% | 1 | 1,827 | +52.174% |
| 2026-10-22 | 4.8400 | 5.6200 | 4.8400 | 5.6200 | +11.730% | 5 | 1,826 | +55.694% |
| 2026-10-19 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -7.706% | 1 | 1,827 | +73.956% |
| 2026-10-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +9.438% | 2 | 1,825 | +60.550% |
| 2026-10-15 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +8.972% | 1 | 1,824 | +75.703% |
| 2026-10-14 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -9.325% | 9 | 1,824 | +91.466% |
| 2026-09-29 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | +1.613% | 2 | 1,855 | +73.611% |
| 2026-09-25 | 4.9100 | 5.0700 | 4.7800 | 4.9600 | -0.998% | 155 | 1,880 | +76.411% |
| 2026-09-24 | 4.9900 | 5.0600 | 4.9300 | 5.0100 | +2.454% | 8 | 1,880 | +74.651% |
| 2026-09-23 | 4.7800 | 4.8900 | 4.7800 | 4.8900 | -8.769% | 7 | 1,879 | +78.937% |
| 2026-09-18 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -1.832% | 1 | 1,879 | +63.246% |
| 2026-09-17 | 5.2700 | 5.4600 | 5.2700 | 5.4600 | -3.020% | 2 | 1,878 | +60.256% |
| 2026-09-16 | 5.6900 | 6.0000 | 5.6300 | 5.6300 | -3.761% | 14 | 1,865 | +55.417% |
| 2026-09-15 | 6.0900 | 6.1100 | 5.8500 | 5.8500 | -2.662% | 3 | 1,863 | +49.573% |
| 2026-09-14 | 5.7800 | 6.0100 | 5.4100 | 6.0100 | +11.296% | 2,795 | 88 | +45.591% |
| 2026-09-11 | 5.4300 | 5.4300 | 5.4000 | 5.4000 | -5.759% | 10 | 88 | +62.037% |
| 2026-09-09 | 5.5500 | 5.7300 | 5.5500 | 5.7300 | -8.612% | 10 | 83 | +52.705% |
| 2026-09-01 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -10.172% | 1 | 83 | +39.553% |
| 2026-08-19 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +6.565% | 7 | 76 | +25.358% |
| 2026-08-18 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.769% | 1 | 75 | +33.588% |
| 2026-08-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.256% | 9 | 68 | +34.615% |
| 2026-08-12 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -33.831% | 2 | 66 | +31.579% |
| 2026-07-28 | 9.9700 | 10.0500 | 9.9700 | 10.0500 | +10.683% | 2 | 65 | -12.935% |
| 2026-07-07 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -13.524% | 8 | 57 | -3.634% |
| 2026-06-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +30.435% | 1 | 56 | -16.667% |
| 2026-05-29 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -14.453% | 2 | 57 | +8.696% |
| 2026-05-18 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +5.257% | 1 | 58 | -7.014% |
| 2026-05-14 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -10.600% | 1 | 59 | -2.125% |
| 2026-05-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -16.037% | 1 | 59 | -12.500% |
| 2026-04-21 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -5.850% | 3 | 59 | -26.532% |
| 2026-04-14 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -24.568% | 1 | 59 | -30.830% |
| 2026-04-02 | 17.9000 | 17.9000 | 16.7500 | 16.7700 | +13.158% | 6 | 54 | -47.823% |
| 2026-03-04 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -2.114% | 1 | 54 | -40.958% |
| 2026-02-04 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | +11.899% | 3 | 54 | -42.206% |
| 2025-12-23 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -16.636% | 3 | 51 | -35.329% |
| 2025-12-17 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +6.009% | 3 | 50 | -46.087% |
| 2025-12-12 | 15.0000 | 15.3100 | 15.0000 | 15.3100 | +5.586% | 4 | 47 | -42.848% |
| 2025-12-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -6.210% | 3 | 43 | -39.655% |
| 2025-11-28 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | -10.481% | 10 | 40 | -43.402% |
| 2025-11-24 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | -3.735% | 10 | 40 | -49.334% |
| 2025-11-17 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | +8.007% | 10 | 40 | -51.226% |
| 2025-11-13 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -9.679% | 10 | 30 | -47.321% |
| 2025-10-17 | 18.4500 | 18.4500 | 18.3900 | 18.3900 | 0.000% | 40 | 20 | -52.420% |