QQQ270917P00510000
QQQ Sep 17 2027 510.00 Put
optionOPRA
EODNov 5, 2026
16.91USD+53.727%(+5.91)1Vol338OI
QQQ270917P00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +53.727% | 1 | 338 | 0.000% |
| 2026-11-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.000% | 1 | 339 | +53.727% |
| 2026-11-03 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 1 | 338 | +35.280% |
| 2026-11-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.215% | 1 | 337 | +35.280% |
| 2026-10-30 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +13.095% | 1 | 336 | +36.923% |
| 2026-10-22 | 10.0200 | 10.9200 | 10.0200 | 10.9200 | +15.556% | 2 | 336 | +54.853% |
| 2026-10-19 | 9.0900 | 9.4500 | 9.0500 | 9.4500 | +13.993% | 54 | 310 | +78.942% |
| 2026-10-08 | 8.1300 | 8.2900 | 8.1300 | 8.2900 | +5.605% | 4 | 310 | +103.981% |
| 2026-10-06 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -8.187% | 1 | 310 | +115.414% |
| 2026-09-30 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | -1.950% | 8 | 318 | +97.778% |
| 2026-09-25 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -3.003% | 8 | 310 | +93.922% |
| 2026-09-23 | 8.7100 | 9.0000 | 8.7100 | 8.9900 | +3.215% | 11 | 310 | +88.098% |
| 2026-09-22 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -3.650% | 4 | 312 | +94.145% |
| 2026-09-21 | 9.1600 | 9.1600 | 9.0400 | 9.0400 | -17.064% | 2 | 310 | +87.058% |
| 2026-09-15 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +2.637% | 4 | 306 | +55.138% |
| 2026-09-09 | 10.6700 | 10.6900 | 10.3800 | 10.6200 | -8.763% | 4 | 306 | +59.228% |
| 2026-09-02 | 11.6100 | 11.6800 | 11.5600 | 11.6400 | +4.114% | 48 | 306 | +45.275% |
| 2026-08-31 | 11.4200 | 11.4200 | 11.1800 | 11.1800 | -10.417% | 2 | 306 | +51.252% |
| 2026-08-26 | 12.4800 | 12.5200 | 12.4800 | 12.4800 | -8.032% | 8 | 306 | +35.497% |
| 2026-08-18 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | +13.083% | 1 | 306 | +24.613% |
| 2026-08-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -24.242% | 1 | 307 | +40.917% |
| 2026-08-03 | 14.3200 | 15.8400 | 14.3200 | 15.8400 | -9.949% | 2 | 307 | +6.755% |
| 2026-07-24 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +7.518% | 1 | 307 | -3.866% |
| 2026-07-15 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +2.059% | 1 | 307 | +3.362% |
| 2026-07-13 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | +3.353% | 1 | 307 | +5.490% |
| 2026-07-10 | 15.6800 | 15.6800 | 15.5000 | 15.5100 | -1.461% | 3 | 307 | +9.026% |
| 2026-06-30 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | -9.540% | 2 | 309 | +7.433% |
| 2026-06-25 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +8.614% | 2 | 307 | -2.816% |
| 2026-06-17 | 16.0700 | 16.0700 | 16.0200 | 16.0200 | -3.552% | 20 | 287 | +5.556% |
| 2026-05-13 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | +0.241% | 1 | 287 | +1.806% |
| 2026-05-11 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -21.618% | 1 | 287 | +2.052% |
| 2026-04-24 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | -2.446% | 2 | 286 | -20.009% |
| 2026-04-20 | 21.8500 | 21.8500 | 21.6700 | 21.6700 | -3.817% | 12 | 286 | -21.966% |
| 2026-04-16 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | -3.594% | 8 | 290 | -24.945% |
| 2026-04-15 | 23.3900 | 23.4000 | 23.3700 | 23.3700 | -12.143% | 4 | 290 | -27.642% |
| 2026-04-10 | 26.3500 | 26.6500 | 26.3500 | 26.6000 | -3.623% | 3 | 288 | -36.429% |
| 2026-04-08 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -17.415% | 1 | 288 | -38.732% |
| 2026-04-07 | 33.4800 | 33.4800 | 33.1900 | 33.4200 | -7.731% | 6 | 289 | -49.402% |
| 2026-04-02 | 35.8000 | 36.2200 | 35.8000 | 36.2200 | +10.091% | 6 | 286 | -53.313% |
| 2026-04-01 | 32.8800 | 32.9100 | 32.0400 | 32.9000 | -7.193% | 438 | 286 | -48.602% |
| 2026-03-31 | 38.0800 | 38.0800 | 35.4500 | 35.4500 | +16.573% | 6 | 87 | -52.299% |
| 2026-03-18 | 30.4100 | 30.4100 | 30.4100 | 30.4100 | +1.706% | 1 | 84 | -44.393% |
| 2026-02-05 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +0.336% | 2 | 84 | -43.445% |
| 2026-02-04 | 29.2400 | 29.8000 | 29.2400 | 29.8000 | +16.044% | 48 | 84 | -43.255% |
| 2026-01-07 | 25.6800 | 25.6800 | 25.6800 | 25.6800 | -3.386% | 1 | 40 | -34.151% |
| 2026-01-05 | 26.5800 | 26.5800 | 26.5800 | 26.5800 | +0.530% | 1 | 0 | -36.381% |
| 2025-12-31 | 26.2700 | 26.4400 | 26.1900 | 26.4400 | 0.000% | 42 | 0 | -36.044% |