QQQ270917P00445000
QQQ Sep 17 2027 445.00 Put
optionOPRA
EODNov 5, 2026
10.00USD+22.699%(+1.85)5Vol3,263OI
QQQ270917P00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.9000 | 10.0000 | 8.9000 | 10.0000 | +22.699% | 5 | 3,263 | 0.000% |
| 2026-10-30 | 7.6100 | 8.1500 | 7.6100 | 8.1500 | +34.046% | 2 | 3,263 | +22.699% |
| 2026-10-22 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +13.645% | 3 | 3,261 | +64.474% |
| 2026-10-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +5.731% | 2 | 3,259 | +86.916% |
| 2026-10-09 | 5.0500 | 5.0600 | 5.0500 | 5.0600 | -2.505% | 2 | 3,260 | +97.628% |
| 2026-10-08 | 5.1700 | 5.1900 | 5.1700 | 5.1900 | -11.282% | 2 | 3,261 | +92.678% |
| 2026-09-25 | 5.8100 | 5.8500 | 5.8100 | 5.8500 | +4.278% | 2 | 3,261 | +70.940% |
| 2026-09-24 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -0.708% | 35 | 3,250 | +78.253% |
| 2026-09-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.680% | 2 | 3,251 | +76.991% |
| 2026-09-18 | 6.0500 | 6.1200 | 5.9900 | 6.1200 | -4.075% | 8 | 3,252 | +63.399% |
| 2026-09-16 | 6.7700 | 6.7700 | 6.3200 | 6.3800 | +3.069% | 1,668 | 3,343 | +56.740% |
| 2026-09-14 | 7.2100 | 7.2100 | 6.1900 | 6.1900 | -7.750% | 4 | 3,344 | +61.551% |
| 2026-09-11 | 6.4800 | 6.9000 | 6.1200 | 6.7100 | +0.149% | 762 | 3,678 | +49.031% |
| 2026-09-10 | 6.9100 | 6.9600 | 6.7000 | 6.7000 | +10.744% | 73 | 3,679 | +49.254% |
| 2026-09-04 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -9.701% | 2 | 3,679 | +65.289% |
| 2026-08-31 | 6.9700 | 6.9700 | 6.7000 | 6.7000 | -9.214% | 2 | 3,680 | +49.254% |
| 2026-08-26 | 7.4700 | 7.4700 | 7.2500 | 7.3800 | -5.747% | 78 | 3,737 | +35.501% |
| 2026-08-07 | 7.7900 | 8.0300 | 7.2700 | 7.8300 | -7.991% | 27 | 3,738 | +27.714% |
| 2026-08-06 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -13.692% | 40 | 3,738 | +17.509% |
| 2026-07-31 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -4.457% | 2 | 3,740 | +1.420% |
| 2026-07-30 | 10.2000 | 10.3200 | 10.2000 | 10.3200 | -6.182% | 15 | 3,740 | -3.101% |
| 2026-07-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.911% | 1 | 3,740 | -9.091% |
| 2026-07-07 | 10.4400 | 10.4400 | 10.1000 | 10.1000 | +2.956% | 3 | 3,740 | -0.990% |
| 2026-07-01 | 9.6000 | 9.8100 | 9.6000 | 9.8100 | -2.775% | 25 | 3,737 | +1.937% |
| 2026-06-29 | 10.2400 | 10.2400 | 10.0900 | 10.0900 | -11.646% | 2 | 3,737 | -0.892% |
| 2026-06-23 | 9.7100 | 11.4200 | 9.7100 | 11.4200 | +12.734% | 2 | 3,755 | -12.434% |
| 2026-06-22 | 10.3600 | 10.3600 | 9.3800 | 10.1300 | +5.521% | 20 | 3,756 | -1.283% |
| 2026-06-15 | 9.3400 | 9.6800 | 9.3400 | 9.6000 | +0.946% | 3 | 3,755 | +4.167% |
| 2026-06-11 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +3.370% | 5 | 3,755 | +5.152% |
| 2026-06-02 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +5.263% | 9 | 3,777 | +8.696% |
| 2026-05-29 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -18.698% | 22 | 3,760 | +14.416% |
| 2026-05-19 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +4.470% | 2 | 3,759 | -6.977% |
| 2026-05-11 | 10.2300 | 10.2900 | 10.2300 | 10.2900 | -7.214% | 2 | 3,759 | -2.818% |
| 2026-05-07 | 10.6600 | 11.1500 | 10.5000 | 11.0900 | +1.557% | 3,101 | 3,758 | -9.829% |
| 2026-05-06 | 10.9500 | 11.1800 | 10.8800 | 10.9200 | -3.534% | 1,064 | 2,198 | -8.425% |
| 2026-05-05 | 11.3300 | 11.3300 | 11.3200 | 11.3200 | -4.954% | 2 | 1,666 | -11.661% |
| 2026-04-30 | 12.2000 | 12.2000 | 11.9100 | 11.9100 | -7.387% | 6 | 1,665 | -16.037% |
| 2026-04-28 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +3.293% | 5 | 1,665 | -22.240% |
| 2026-04-27 | 12.4100 | 12.4700 | 12.3900 | 12.4500 | -4.451% | 905 | 1,670 | -19.679% |
| 2026-04-23 | 12.8500 | 13.0300 | 12.7000 | 13.0300 | -16.474% | 2,425 | 1,217 | -23.254% |
| 2026-04-10 | 15.5900 | 15.6000 | 15.5900 | 15.6000 | -18.919% | 3 | 8 | -35.897% |
| 2026-04-01 | 19.4300 | 19.4300 | 19.2400 | 19.2400 | -9.031% | 2 | 7 | -48.025% |
| 2026-03-31 | 22.2500 | 22.2500 | 21.1000 | 21.1500 | 0.000% | 7 | 6 | -52.719% |