QQQ270917P00475000
QQQ Sep 17 2027 475.00 Put
optionOPRA
EODNov 5, 2026
11.26USD+24.009%(+2.18)5Vol198OI
QQQ270917P00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.1300 | 12.1300 | 11.2600 | 11.2600 | +24.009% | 5 | 197 | 0.000% |
| 2026-11-03 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -2.680% | 65 | 133 | +24.009% |
| 2026-11-02 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +7.241% | 10 | 129 | +20.686% |
| 2026-10-30 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +12.987% | 1 | 128 | +29.425% |
| 2026-10-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -5.753% | 2 | 126 | +46.234% |
| 2026-10-22 | 8.1400 | 8.1700 | 8.1400 | 8.1700 | +18.750% | 2 | 128 | +37.821% |
| 2026-10-15 | 6.7800 | 7.2600 | 6.7800 | 6.8800 | +4.401% | 66 | 67 | +63.663% |
| 2026-10-14 | 6.6500 | 6.6500 | 6.5900 | 6.5900 | +4.936% | 2 | 67 | +70.865% |
| 2026-10-08 | 6.2400 | 6.2800 | 6.2400 | 6.2800 | +6.261% | 4 | 65 | +79.299% |
| 2026-10-06 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -13.216% | 3 | 65 | +90.525% |
| 2026-09-23 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +2.252% | 1 | 64 | +65.345% |
| 2026-09-22 | 6.6500 | 6.6600 | 6.6500 | 6.6600 | -3.896% | 2 | 62 | +69.069% |
| 2026-09-21 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -9.412% | 4 | 66 | +62.482% |
| 2026-09-18 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -0.649% | 4 | 67 | +47.190% |
| 2026-09-04 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -8.224% | 5 | 66 | +46.234% |
| 2026-09-02 | 8.3400 | 8.3900 | 8.3400 | 8.3900 | -5.198% | 2 | 65 | +34.207% |
| 2026-08-28 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.448% | 41 | 106 | +27.232% |
| 2026-08-27 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -10.379% | 3 | 109 | +25.390% |
| 2026-08-21 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -1.861% | 1 | 108 | +12.375% |
| 2026-08-20 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +0.591% | 1 | 107 | +10.284% |
| 2026-08-18 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +2.837% | 2 | 107 | +10.936% |
| 2026-08-11 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -0.202% | 3 | 104 | +14.083% |
| 2026-08-10 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -6.961% | 3 | 101 | +13.852% |
| 2026-08-06 | 10.6000 | 10.9400 | 10.5600 | 10.6300 | +1.238% | 66 | 77 | +5.927% |
| 2026-08-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.696% | 3 | 80 | +7.238% |
| 2026-08-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -18.208% | 3 | 77 | -2.087% |
| 2026-07-29 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | +16.680% | 1 | 76 | -19.915% |
| 2026-06-30 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -17.125% | 1 | 76 | -6.556% |
| 2026-06-23 | 14.4900 | 14.5400 | 14.4800 | 14.5400 | +11.674% | 3 | 73 | -22.558% |
| 2026-06-17 | 12.5500 | 13.0200 | 12.5500 | 13.0200 | +5.854% | 2 | 71 | -13.518% |
| 2026-06-16 | 12.3100 | 12.3200 | 12.3000 | 12.3000 | +6.864% | 5 | 67 | -8.455% |
| 2026-06-15 | 11.7600 | 11.7600 | 11.5000 | 11.5100 | -8.796% | 30 | 37 | -2.172% |
| 2026-05-21 | 12.6000 | 12.6200 | 12.6000 | 12.6200 | -5.891% | 2 | 37 | -10.777% |
| 2026-05-18 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | +0.676% | 1 | 36 | -16.033% |
| 2026-05-15 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +3.176% | 3 | 36 | -15.465% |
| 2026-05-14 | 12.6200 | 12.9100 | 12.6200 | 12.9100 | -5.352% | 4 | 34 | -12.781% |
| 2026-05-07 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -15.958% | 2 | 34 | -17.449% |
| 2026-04-28 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -8.460% | 20 | 34 | -30.622% |
| 2026-04-16 | 17.9600 | 17.9600 | 17.7300 | 17.7300 | -26.705% | 30 | 54 | -36.492% |
| 2026-04-06 | 24.2500 | 24.2500 | 24.1900 | 24.1900 | -14.854% | 2 | 24 | -53.452% |
| 2026-03-31 | 28.6500 | 28.6500 | 28.4100 | 28.4100 | +5.968% | 2 | 24 | -60.366% |
| 2026-03-20 | 26.8100 | 26.8100 | 26.8100 | 26.8100 | +14.867% | 1 | 24 | -58.001% |
| 2026-03-06 | 23.3400 | 23.3400 | 23.3400 | 23.3400 | +0.517% | 2 | 23 | -51.757% |
| 2026-03-05 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | +5.211% | 1 | 21 | -51.507% |
| 2026-03-02 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | +6.877% | 1 | 21 | -48.981% |
| 2026-02-25 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -12.389% | 1 | 20 | -45.472% |
| 2026-02-05 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | +21.370% | 1 | 20 | -52.227% |
| 2026-01-29 | 19.9000 | 19.9000 | 19.4200 | 19.4200 | -2.803% | 11 | 20 | -42.019% |
| 2025-12-31 | 20.0000 | 20.0000 | 19.9800 | 19.9800 | -6.897% | 8 | 2 | -43.644% |
| 2025-12-02 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | -0.464% | 1 | 2 | -47.530% |
| 2025-11-10 | 21.9500 | 21.9500 | 21.5600 | 21.5600 | +2.863% | 2 | 2 | -47.774% |
| 2025-10-28 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | 0.000% | 1 | 1 | -46.279% |