QQQ270917P00520000
QQQ Sep 17 2027 520.00 Put
optionOPRA
EODNov 5, 2026
18.28USD+60.774%(+6.91)12Vol3,023OI
QQQ270917P00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 14.5500 | 18.2800 | 14.5500 | 18.2800 | +60.774% | 12 | 3,023 | 0.000% |
| 2026-11-04 | 11.5400 | 11.6400 | 11.3700 | 11.3700 | -14.511% | 4 | 3,025 | +60.774% |
| 2026-11-03 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +8.483% | 1 | 3,025 | +37.444% |
| 2026-11-02 | 11.6300 | 12.2900 | 11.6300 | 12.2600 | -9.252% | 6 | 3,025 | +49.103% |
| 2026-10-30 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +27.453% | 1 | 3,024 | +35.307% |
| 2026-10-29 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.820% | 1 | 3,023 | +72.453% |
| 2026-10-28 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -2.109% | 2 | 3,021 | +79.040% |
| 2026-10-27 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -2.886% | 1 | 3,020 | +75.264% |
| 2026-10-26 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -6.690% | 10 | 3,010 | +70.205% |
| 2026-10-22 | 11.8300 | 11.9800 | 11.5100 | 11.5100 | +10.993% | 8 | 3,006 | +58.818% |
| 2026-10-20 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +1.967% | 1 | 3,005 | +76.278% |
| 2026-10-19 | 9.8400 | 10.1700 | 9.7900 | 10.1700 | -9.277% | 11 | 2,999 | +79.744% |
| 2026-10-16 | 9.7500 | 11.2100 | 9.7500 | 11.2100 | +17.876% | 143 | 2,858 | +63.069% |
| 2026-10-14 | 9.0200 | 9.5100 | 9.0200 | 9.5100 | +9.815% | 5 | 2,859 | +92.219% |
| 2026-10-12 | 8.8200 | 8.8200 | 8.6600 | 8.6600 | -2.147% | 5 | 2,857 | +111.085% |
| 2026-10-09 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -3.700% | 40 | 2,857 | +106.554% |
| 2026-10-08 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +6.613% | 4 | 2,857 | +98.912% |
| 2026-10-07 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -13.800% | 1 | 2,856 | +112.065% |
| 2026-10-01 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | +8.460% | 4 | 2,856 | +82.800% |
| 2026-09-30 | 9.3600 | 9.3800 | 9.0200 | 9.2200 | -7.430% | 226 | 2,938 | +98.265% |
| 2026-09-29 | 9.6300 | 10.0700 | 9.5900 | 9.9600 | +0.201% | 60 | 2,936 | +83.534% |
| 2026-09-28 | 9.9500 | 9.9900 | 9.8900 | 9.9400 | +2.369% | 16 | 2,937 | +83.903% |
| 2026-09-25 | 9.7100 | 9.7800 | 9.7100 | 9.7100 | -0.410% | 6 | 2,934 | +88.260% |
| 2026-09-24 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -0.612% | 1 | 2,936 | +87.487% |
| 2026-09-23 | 9.6300 | 9.9500 | 9.6300 | 9.8100 | +5.484% | 20 | 2,934 | +86.340% |
| 2026-09-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -12.512% | 2 | 2,932 | +96.559% |
| 2026-09-18 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -5.258% | 76 | 2,932 | +71.966% |
| 2026-09-16 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -7.502% | 1 | 2,933 | +62.923% |
| 2026-09-15 | 12.0500 | 12.1300 | 12.0500 | 12.1300 | +3.322% | 3 | 2,932 | +50.701% |
| 2026-09-14 | 11.2900 | 11.8400 | 11.2900 | 11.7400 | -3.374% | 5 | 2,934 | +55.707% |
| 2026-09-10 | 12.4500 | 12.4500 | 11.9800 | 12.1500 | +4.292% | 5 | 2,931 | +50.453% |
| 2026-09-09 | 11.4400 | 11.7600 | 11.4400 | 11.6500 | +2.014% | 284 | 2,783 | +56.910% |
| 2026-09-08 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +1.151% | 3 | 2,783 | +60.070% |
| 2026-09-03 | 11.2200 | 11.2900 | 11.2200 | 11.2900 | -7.231% | 3 | 2,787 | +61.913% |
| 2026-09-02 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -2.640% | 1 | 2,787 | +50.205% |
| 2026-09-01 | 12.8000 | 12.8000 | 12.5000 | 12.5000 | -0.557% | 2 | 2,786 | +46.240% |
| 2026-08-31 | 12.5000 | 12.5700 | 12.5000 | 12.5700 | +3.117% | 2 | 2,786 | +45.426% |
| 2026-08-28 | 12.3500 | 12.3500 | 12.1900 | 12.1900 | -9.771% | 40 | 2,746 | +49.959% |
| 2026-08-26 | 13.5200 | 13.8600 | 13.5000 | 13.5100 | -3.706% | 188 | 2,679 | +35.307% |
| 2026-08-25 | 14.1700 | 14.1700 | 14.0300 | 14.0300 | +1.593% | 16 | 2,673 | +30.292% |
| 2026-08-21 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -2.057% | 1 | 2,673 | +32.368% |
| 2026-08-20 | 14.2000 | 14.2000 | 14.1000 | 14.1000 | -1.811% | 10 | 2,663 | +29.645% |
| 2026-08-19 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | +8.953% | 1 | 2,663 | +27.298% |
| 2026-08-17 | 13.1300 | 13.1800 | 13.1300 | 13.1800 | -2.515% | 4 | 2,662 | +38.695% |
| 2026-08-14 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +3.364% | 1 | 2,661 | +35.207% |
| 2026-08-13 | 13.0700 | 13.2600 | 12.9800 | 13.0800 | -4.316% | 65 | 2,660 | +39.755% |
| 2026-08-10 | 13.6000 | 13.6900 | 13.5500 | 13.6700 | -3.050% | 40 | 2,621 | +33.723% |
| 2026-08-07 | 13.9700 | 14.4400 | 13.9700 | 14.1000 | -4.730% | 66 | 2,622 | +29.645% |
| 2026-08-06 | 15.5700 | 15.5700 | 14.7100 | 14.8000 | +4.225% | 10 | 2,615 | +23.514% |
| 2026-08-05 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -1.114% | 2 | 2,617 | +28.732% |
| 2026-08-04 | 15.2700 | 15.2700 | 14.3500 | 14.3600 | -10.306% | 107 | 2,549 | +27.298% |
| 2026-08-03 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -10.559% | 1 | 2,548 | +14.179% |
| 2026-07-31 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -8.252% | 1 | 2,548 | +2.123% |
| 2026-07-30 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | -8.575% | 1 | 2,549 | -6.304% |
| 2026-07-29 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | +6.967% | 1 | 2,548 | -14.339% |
| 2026-07-28 | 21.0000 | 21.4700 | 19.9500 | 19.9500 | +19.318% | 12 | 2,538 | -8.371% |
| 2026-07-01 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -3.963% | 1 | 2,537 | +9.330% |
| 2026-06-30 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | -12.688% | 1 | 2,537 | +4.997% |
| 2026-06-24 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | +18.128% | 1 | 2,537 | -8.325% |
| 2026-06-22 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -1.459% | 1 | 2,537 | +8.294% |
| 2026-06-18 | 17.8300 | 17.8300 | 17.1300 | 17.1300 | -1.721% | 4 | 2,536 | +6.713% |
| 2026-06-17 | 17.3400 | 17.4300 | 17.3400 | 17.4300 | +1.396% | 20 | 2,516 | +4.877% |
| 2026-06-16 | 16.4700 | 17.1900 | 16.2400 | 17.1900 | +4.435% | 4 | 2,514 | +6.341% |
| 2026-06-15 | 16.3900 | 16.4600 | 16.3900 | 16.4600 | -13.186% | 2 | 2,514 | +11.057% |
| 2026-06-11 | 20.0000 | 20.0000 | 18.9300 | 18.9600 | -9.585% | 4 | 2,513 | -3.586% |
| 2026-06-10 | 19.7000 | 20.9700 | 19.7000 | 20.9700 | +0.672% | 15 | 2,511 | -12.828% |
| 2026-06-09 | 18.5300 | 20.8300 | 18.5300 | 20.8300 | +7.261% | 2 | 2,511 | -12.242% |
| 2026-06-05 | 17.0400 | 19.4200 | 17.0400 | 19.4200 | +20.248% | 12 | 2,521 | -5.870% |
| 2026-06-03 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +3.261% | 1 | 2,522 | +13.189% |
| 2026-06-02 | 15.6100 | 15.6400 | 15.5500 | 15.6400 | -2.736% | 3 | 2,522 | +16.880% |
| 2026-05-27 | 15.6700 | 16.0800 | 15.6700 | 16.0800 | -9.510% | 10 | 2,532 | +13.682% |
| 2026-05-20 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | -1.877% | 3 | 2,532 | +2.870% |
| 2026-05-08 | 18.1000 | 18.1100 | 18.1000 | 18.1100 | -6.601% | 2 | 2,532 | +0.939% |
| 2026-05-06 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | -3.388% | 10 | 2,531 | -5.725% |
| 2026-05-05 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | -1.714% | 7 | 2,527 | -8.919% |
| 2026-05-04 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -7.685% | 1 | 2,534 | -10.480% |
| 2026-04-27 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | -3.152% | 1 | 2,535 | -17.360% |
| 2026-04-23 | 22.3600 | 22.8400 | 22.3600 | 22.8400 | -0.436% | 17 | 2,534 | -19.965% |
| 2026-04-22 | 22.9400 | 22.9400 | 22.9400 | 22.9400 | -1.630% | 7 | 2,551 | -20.314% |
| 2026-04-20 | 23.5500 | 23.5500 | 23.3200 | 23.3200 | -3.357% | 5 | 2,544 | -21.612% |
| 2026-04-16 | 24.7300 | 24.7300 | 24.1300 | 24.1300 | -31.057% | 13 | 2,540 | -24.244% |
| 2026-04-01 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -8.545% | 1 | 2,528 | -47.771% |
| 2026-03-31 | 40.6400 | 40.6400 | 38.2700 | 38.2700 | -10.459% | 5 | 2,528 | -52.234% |
| 2026-03-30 | 42.7400 | 42.7400 | 42.7400 | 42.7400 | +0.094% | 1 | 2,532 | -57.230% |
| 2026-03-27 | 41.0600 | 42.7000 | 41.0600 | 42.7000 | +30.581% | 6 | 2,532 | -57.190% |
| 2026-03-12 | 33.4900 | 33.4900 | 32.7000 | 32.7000 | -3.340% | 2 | 2,527 | -44.098% |
| 2026-03-06 | 32.8700 | 34.2500 | 32.8700 | 33.8300 | +6.652% | 151 | 2,526 | -45.965% |
| 2026-02-19 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | +2.521% | 2 | 2,435 | -42.371% |
| 2026-02-18 | 30.9400 | 30.9400 | 30.9400 | 30.9400 | -2.918% | 2 | 2,437 | -40.918% |
| 2026-02-04 | 31.2200 | 31.8700 | 31.1800 | 31.8700 | +9.519% | 117 | 2,437 | -42.642% |
| 2026-01-20 | 29.5500 | 29.6000 | 29.1000 | 29.1000 | +3.009% | 780 | 2,416 | -37.182% |
| 2025-12-31 | 28.3700 | 28.5300 | 28.2500 | 28.2500 | -3.879% | 50 | 1,766 | -35.292% |
| 2025-12-19 | 29.6500 | 29.6600 | 29.3700 | 29.3900 | +2.226% | 60 | 1,766 | -37.802% |
| 2025-12-08 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -5.116% | 1,750 | 1,766 | -36.417% |
| 2025-12-01 | 30.2000 | 30.3000 | 30.2000 | 30.3000 | -13.969% | 2 | 16 | -39.670% |
| 2025-11-18 | 35.2200 | 35.2200 | 35.2200 | 35.2200 | -0.845% | 1 | 16 | -48.098% |
| 2025-11-17 | 35.5200 | 35.5200 | 35.5200 | 35.5200 | +20.488% | 1 | 16 | -48.536% |
| 2025-11-03 | 29.4800 | 29.4800 | 29.4800 | 29.4800 | -6.383% | 10 | 6 | -37.992% |
| 2025-10-23 | 31.5500 | 31.5500 | 31.4900 | 31.4900 | 0.000% | 12 | 6 | -41.950% |