QQQ270917P00460000
QQQ Sep 17 2027 460.00 Put
optionOPRA
EODNov 5, 2026
10.65USD+53.680%(+3.72)14Vol124OI
QQQ270917P00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.3300 | 11.0300 | 8.3300 | 10.6500 | +53.680% | 14 | 126 | 0.000% |
| 2026-11-04 | 6.9500 | 6.9500 | 6.9300 | 6.9300 | -17.105% | 2 | 125 | +53.680% |
| 2026-11-02 | 7.8800 | 8.3600 | 7.8800 | 8.3600 | -1.993% | 6 | 125 | +27.392% |
| 2026-10-30 | 7.6300 | 8.5300 | 7.6300 | 8.5300 | +16.371% | 8 | 128 | +24.853% |
| 2026-10-26 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 0.000% | 12 | 116 | +45.293% |
| 2026-10-22 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +8.432% | 2 | 118 | +45.293% |
| 2026-10-20 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +6.625% | 1 | 119 | +57.544% |
| 2026-10-19 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -9.815% | 1 | 118 | +67.981% |
| 2026-10-16 | 5.9300 | 7.0300 | 5.9300 | 7.0300 | +16.584% | 4 | 118 | +51.494% |
| 2026-10-15 | 6.5300 | 6.5300 | 6.0100 | 6.0300 | +9.636% | 6 | 116 | +76.617% |
| 2026-10-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 116 | +93.636% |
| 2026-10-12 | 5.4800 | 5.5900 | 5.4100 | 5.5000 | -5.172% | 74 | 77 | +93.636% |
| 2026-10-09 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | -8.517% | 2 | 79 | +83.621% |
| 2026-10-08 | 5.8800 | 6.3400 | 5.8800 | 6.3400 | +18.949% | 2 | 79 | +67.981% |
| 2026-10-06 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -8.576% | 2 | 77 | +99.812% |
| 2026-10-05 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -2.995% | 2 | 77 | +82.676% |
| 2026-10-01 | 6.2500 | 6.2500 | 6.0000 | 6.0100 | -2.117% | 3 | 78 | +77.205% |
| 2026-09-25 | 6.3100 | 6.3800 | 6.1400 | 6.1400 | -8.767% | 3 | 78 | +73.453% |
| 2026-09-24 | 6.7800 | 6.7800 | 6.7300 | 6.7300 | -10.505% | 2 | 78 | +58.247% |
| 2026-09-16 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -0.265% | 2 | 78 | +41.622% |
| 2026-09-15 | 7.4400 | 7.5400 | 7.4400 | 7.5400 | +3.857% | 2 | 79 | +41.247% |
| 2026-09-08 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -14.889% | 1 | 78 | +46.694% |
| 2026-08-25 | 8.6700 | 8.6700 | 8.5300 | 8.5300 | -3.616% | 2 | 78 | +24.853% |
| 2026-08-21 | 9.1300 | 9.1300 | 8.8500 | 8.8500 | +0.683% | 2 | 76 | +20.339% |
| 2026-08-19 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +5.144% | 1 | 76 | +21.160% |
| 2026-08-13 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -10.011% | 1 | 75 | +27.392% |
| 2026-08-05 | 9.1900 | 9.2900 | 9.1900 | 9.2900 | -7.378% | 2 | 75 | +14.639% |
| 2026-08-03 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -9.066% | 1 | 74 | +6.181% |
| 2026-07-31 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -18.477% | 1 | 73 | -3.445% |
| 2026-07-29 | 12.8400 | 13.5300 | 12.8400 | 13.5300 | +0.745% | 2 | 74 | -21.286% |
| 2026-07-28 | 13.2500 | 13.4300 | 13.2500 | 13.4300 | +10.717% | 3 | 75 | -20.700% |
| 2026-07-23 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | +1.847% | 2 | 75 | -12.201% |
| 2026-07-21 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +5.585% | 2 | 73 | -10.579% |
| 2026-07-13 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -3.754% | 1 | 73 | -5.585% |
| 2026-07-02 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +8.218% | 1 | 74 | -9.130% |
| 2026-07-01 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +4.840% | 1 | 74 | -1.662% |
| 2026-06-15 | 10.6300 | 10.6300 | 10.3300 | 10.3300 | -13.412% | 3 | 71 | +3.098% |
| 2026-06-11 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -10.503% | 1 | 70 | -10.729% |
| 2026-06-09 | 13.0300 | 13.3300 | 13.0300 | 13.3300 | +12.017% | 2 | 72 | -20.105% |
| 2026-06-05 | 11.0800 | 11.9000 | 11.0800 | 11.9000 | +14.644% | 2 | 71 | -10.504% |
| 2026-06-03 | 10.2900 | 10.3800 | 10.2900 | 10.3800 | +2.671% | 2 | 72 | +2.601% |
| 2026-06-02 | 10.3700 | 10.3700 | 10.1100 | 10.1100 | +6.309% | 2 | 73 | +5.341% |
| 2026-06-01 | 10.2200 | 10.2200 | 9.5100 | 9.5100 | -9.342% | 6 | 72 | +11.987% |
| 2026-05-27 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +1.157% | 1 | 72 | +1.525% |
| 2026-05-26 | 10.4800 | 10.4800 | 10.3700 | 10.3700 | -7.986% | 2 | 71 | +2.700% |
| 2026-05-21 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -5.214% | 1 | 72 | -5.501% |
| 2026-05-18 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +4.943% | 1 | 71 | -10.429% |
| 2026-05-14 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -2.412% | 1 | 71 | -6.002% |
| 2026-05-11 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -3.811% | 1 | 71 | -8.269% |
| 2026-05-07 | 12.0900 | 12.1500 | 12.0700 | 12.0700 | -4.206% | 12 | 70 | -11.765% |
| 2026-05-06 | 12.3300 | 12.6000 | 12.3200 | 12.6000 | -5.900% | 3 | 71 | -15.476% |
| 2026-04-30 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -3.945% | 1 | 70 | -20.463% |
| 2026-04-27 | 13.9700 | 13.9700 | 13.9400 | 13.9400 | +0.072% | 2 | 70 | -23.601% |
| 2026-04-24 | 13.9600 | 13.9600 | 13.9300 | 13.9300 | -5.878% | 5 | 70 | -23.546% |
| 2026-04-17 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -3.457% | 1 | 69 | -28.041% |
| 2026-04-16 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -3.766% | 1 | 68 | -30.528% |
| 2026-04-15 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | -1.848% | 1 | 67 | -33.145% |
| 2026-04-14 | 16.3300 | 16.3300 | 16.2300 | 16.2300 | -5.858% | 2 | 66 | -34.381% |
| 2026-04-10 | 17.5800 | 17.5800 | 17.2400 | 17.2400 | -5.223% | 2 | 64 | -38.225% |
| 2026-04-08 | 17.9900 | 18.1900 | 17.9900 | 18.1900 | -20.324% | 2 | 64 | -41.451% |
| 2026-04-07 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | +7.032% | 1 | 63 | -53.351% |
| 2026-04-06 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | -5.494% | 1 | 63 | -50.070% |
| 2026-04-02 | 24.0900 | 24.3300 | 22.5700 | 22.5700 | +3.866% | 3 | 64 | -52.813% |
| 2026-04-01 | 22.3300 | 22.3300 | 21.7300 | 21.7300 | -8.927% | 3 | 64 | -50.989% |
| 2026-03-31 | 25.7000 | 25.7000 | 23.8600 | 23.8600 | -12.697% | 15 | 61 | -55.365% |
| 2026-03-30 | 27.3600 | 27.3600 | 27.3300 | 27.3300 | +3.405% | 2 | 59 | -61.032% |
| 2026-03-27 | 25.8300 | 26.4300 | 25.8300 | 26.4300 | +8.542% | 4 | 60 | -59.705% |
| 2026-03-26 | 24.1100 | 24.3500 | 24.1100 | 24.3500 | +12.575% | 3 | 61 | -56.263% |
| 2026-03-25 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | -6.323% | 1 | 62 | -50.763% |
| 2026-03-24 | 23.0900 | 23.0900 | 23.0900 | 23.0900 | +8.761% | 1 | 61 | -53.876% |
| 2026-03-23 | 21.9300 | 21.9300 | 21.2300 | 21.2300 | -12.741% | 3 | 62 | -49.835% |
| 2026-03-20 | 23.8800 | 24.3300 | 23.8800 | 24.3300 | +21.772% | 2 | 60 | -56.227% |
| 2026-03-17 | 20.0700 | 20.0700 | 19.9800 | 19.9800 | -0.548% | 2 | 59 | -46.697% |
| 2026-03-09 | 22.4300 | 22.4300 | 20.0900 | 20.0900 | -2.143% | 3 | 58 | -46.989% |
| 2026-03-05 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | +6.539% | 1 | 57 | -48.125% |
| 2026-03-04 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | -6.137% | 1 | 57 | -44.733% |
| 2026-03-03 | 21.5300 | 22.5300 | 20.5300 | 20.5300 | +6.983% | 5 | 56 | -48.125% |
| 2026-02-18 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | -9.609% | 1 | 54 | -44.502% |
| 2026-02-17 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | -1.393% | 2 | 53 | -49.835% |
| 2026-02-13 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | +20.347% | 1 | 53 | -50.534% |
| 2026-02-11 | 17.6800 | 17.8900 | 17.6800 | 17.8900 | -0.390% | 2 | 53 | -40.470% |
| 2026-02-09 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | -6.604% | 1 | 52 | -40.702% |
| 2026-02-06 | 19.3300 | 19.3300 | 19.2300 | 19.2300 | +11.608% | 2 | 51 | -44.618% |
| 2026-01-29 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +4.488% | 2 | 49 | -38.189% |
| 2026-01-27 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | +0.182% | 1 | 52 | -35.415% |
| 2026-01-23 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | -2.546% | 10 | 51 | -35.298% |
| 2026-01-16 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | +0.896% | 1 | 50 | -36.945% |
| 2026-01-15 | 16.8100 | 16.8100 | 16.7400 | 16.7400 | -4.507% | 10 | 50 | -36.380% |
| 2026-01-06 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +1.154% | 10 | 47 | -39.247% |
| 2025-12-24 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | -13.652% | 2 | 35 | -38.546% |
| 2025-12-17 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +7.384% | 21 | 35 | -46.936% |
| 2025-12-02 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | -9.667% | 1 | 14 | -43.018% |
| 2025-11-25 | 22.0300 | 22.0300 | 20.6900 | 20.6900 | -5.568% | 2 | 13 | -48.526% |
| 2025-11-24 | 22.7300 | 22.7300 | 21.9100 | 21.9100 | -7.864% | 2 | 11 | -51.392% |
| 2025-11-20 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +29.029% | 1 | 9 | -55.214% |
| 2025-10-27 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | -8.491% | 1 | 8 | -42.214% |
| 2025-10-20 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | -13.190% | 5 | 8 | -47.120% |
| 2025-10-17 | 23.1600 | 23.2700 | 23.1600 | 23.2000 | 0.000% | 12 | 6 | -54.095% |