QQQ270917P00470000
QQQ Sep 17 2027 470.00 Put
optionOPRA
EODNov 5, 2026
11.88USD+62.963%(+4.59)23Vol109OI
QQQ270917P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.0000 | 11.8800 | 10.0000 | 11.8800 | +62.963% | 23 | 86 | 0.000% |
| 2026-11-04 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -11.098% | 1 | 85 | +62.963% |
| 2026-10-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 1 | 84 | +44.878% |
| 2026-10-22 | 7.7500 | 8.0000 | 7.7500 | 8.0000 | +29.241% | 2 | 83 | +48.500% |
| 2026-10-15 | 6.3000 | 6.3000 | 6.1900 | 6.1900 | -2.673% | 7 | 85 | +91.922% |
| 2026-10-08 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +6.000% | 1 | 86 | +86.792% |
| 2026-10-06 | 5.9900 | 6.0000 | 5.9900 | 6.0000 | -21.363% | 2 | 86 | +98.000% |
| 2026-09-16 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -7.961% | 20 | 87 | +55.701% |
| 2026-09-11 | 7.6900 | 8.2900 | 7.6900 | 8.2900 | +12.789% | 2 | 87 | +43.305% |
| 2026-09-04 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -8.809% | 1 | 86 | +61.633% |
| 2026-09-02 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -1.587% | 1 | 86 | +47.395% |
| 2026-09-01 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -1.681% | 1 | 85 | +45.055% |
| 2026-08-31 | 7.7400 | 8.3300 | 7.7400 | 8.3300 | -1.420% | 2 | 84 | +42.617% |
| 2026-08-27 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.481% | 1 | 88 | +40.592% |
| 2026-08-26 | 8.9200 | 8.9400 | 8.8900 | 8.9400 | -3.560% | 9 | 81 | +32.886% |
| 2026-08-25 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -3.033% | 3 | 78 | +28.155% |
| 2026-08-24 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -3.239% | 2 | 76 | +24.268% |
| 2026-08-20 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -1.887% | 1 | 76 | +20.243% |
| 2026-08-18 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +11.025% | 2 | 74 | +17.974% |
| 2026-08-17 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +10.745% | 1 | 75 | +30.981% |
| 2026-08-10 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -18.100% | 2 | 73 | +45.055% |
| 2026-08-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.163% | 1 | 81 | +18.800% |
| 2026-08-03 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -4.898% | 4 | 84 | +1.974% |
| 2026-07-31 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -4.147% | 8 | 84 | -3.020% |
| 2026-07-30 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -8.124% | 16 | 97 | -7.042% |
| 2026-07-27 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +8.927% | 1 | 97 | -14.594% |
| 2026-07-20 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +3.737% | 5 | 97 | -6.969% |
| 2026-06-22 | 12.2700 | 12.3100 | 12.2700 | 12.3100 | +13.666% | 2 | 97 | -3.493% |
| 2026-06-02 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -0.092% | 1 | 97 | +9.695% |
| 2026-05-29 | 10.8300 | 10.9300 | 10.7900 | 10.8400 | -4.071% | 60 | 55 | +9.594% |
| 2026-05-26 | 11.2300 | 11.3000 | 11.2300 | 11.3000 | -11.856% | 2 | 56 | +5.133% |
| 2026-05-12 | 12.7100 | 12.8200 | 12.7100 | 12.8200 | -3.026% | 2 | 56 | -7.332% |
| 2026-05-06 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -15.473% | 1 | 57 | -10.136% |
| 2026-04-28 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -7.892% | 20 | 57 | -24.041% |
| 2026-04-16 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | -12.429% | 20 | 57 | -30.035% |
| 2026-04-10 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | -16.674% | 1 | 57 | -38.731% |
| 2026-04-06 | 23.6400 | 23.6400 | 23.0600 | 23.2700 | -17.687% | 52 | 57 | -48.947% |
| 2026-03-27 | 28.2700 | 28.2700 | 28.2700 | 28.2700 | +23.774% | 5 | 41 | -57.977% |
| 2026-03-18 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | +11.415% | 5 | 46 | -47.986% |
| 2026-03-04 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -1.014% | 6 | 46 | -42.049% |
| 2026-02-18 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | +9.000% | 6 | 46 | -42.636% |
| 2026-01-30 | 18.8100 | 19.0000 | 18.8100 | 19.0000 | +4.568% | 2 | 40 | -37.474% |
| 2026-01-09 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | -5.365% | 2 | 43 | -34.618% |
| 2025-12-31 | 19.2200 | 19.2200 | 19.2000 | 19.2000 | -11.561% | 7 | 35 | -38.125% |
| 2025-12-17 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | -12.460% | 32 | 35 | -45.279% |
| 2025-11-24 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -1.431% | 1 | 3 | -52.097% |
| 2025-11-21 | 25.1600 | 25.1600 | 25.1600 | 25.1600 | +4.615% | 1 | 3 | -52.782% |
| 2025-11-19 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -3.375% | 1 | 2 | -50.603% |
| 2025-11-18 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | -0.559% | 1 | 2 | -52.270% |
| 2025-10-17 | 25.0400 | 25.0400 | 25.0300 | 25.0300 | 0.000% | 2 | 1 | -52.537% |