QQQ270917P00525000
QQQ Sep 17 2027 525.00 Put
optionOPRA
EODNov 5, 2026
18.55USD+66.219%(+7.39)2Vol891OI
QQQ270917P00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.5100 | 18.5500 | 18.5100 | 18.5500 | +66.219% | 2 | 891 | 0.000% |
| 2026-10-29 | 11.0000 | 11.1600 | 11.0000 | 11.1600 | +5.184% | 7 | 885 | +66.219% |
| 2026-10-28 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | -0.188% | 1 | 884 | +74.835% |
| 2026-10-27 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +4.626% | 1 | 885 | +74.506% |
| 2026-10-19 | 10.2400 | 10.2400 | 10.1600 | 10.1600 | -15.333% | 10 | 886 | +82.579% |
| 2026-10-16 | 11.3500 | 12.0000 | 11.3500 | 12.0000 | +35.440% | 2 | 884 | +54.583% |
| 2026-10-07 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -1.336% | 1 | 885 | +109.368% |
| 2026-10-06 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -8.086% | 1 | 885 | +106.570% |
| 2026-10-02 | 9.4200 | 9.7700 | 9.4200 | 9.7700 | +6.196% | 8 | 878 | +89.867% |
| 2026-09-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -9.627% | 2 | 880 | +101.630% |
| 2026-09-29 | 10.2500 | 10.2500 | 10.1800 | 10.1800 | +1.092% | 5 | 877 | +82.220% |
| 2026-09-28 | 10.4000 | 10.4000 | 10.0700 | 10.0700 | -2.138% | 6 | 874 | +84.211% |
| 2026-09-24 | 10.1000 | 10.2900 | 10.1000 | 10.2900 | +2.388% | 2 | 874 | +80.272% |
| 2026-09-23 | 10.1000 | 10.1000 | 10.0500 | 10.0500 | +4.145% | 2 | 872 | +84.577% |
| 2026-09-22 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.500% | 2 | 870 | +92.228% |
| 2026-09-21 | 9.7100 | 10.0000 | 9.7100 | 10.0000 | -20.000% | 36 | 894 | +85.500% |
| 2026-09-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.239% | 10 | 894 | +48.400% |
| 2026-09-14 | 12.4700 | 12.5300 | 12.4700 | 12.5300 | +4.678% | 2 | 894 | +48.045% |
| 2026-09-11 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -5.075% | 1 | 894 | +54.971% |
| 2026-09-10 | 12.5800 | 12.6100 | 12.5800 | 12.6100 | +3.957% | 2 | 893 | +47.105% |
| 2026-09-09 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -5.160% | 1 | 893 | +52.927% |
| 2026-08-28 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -9.355% | 1 | 892 | +45.035% |
| 2026-08-26 | 14.2700 | 14.4000 | 14.1100 | 14.1100 | -7.232% | 166 | 798 | +31.467% |
| 2026-08-24 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +8.488% | 1 | 798 | +21.959% |
| 2026-08-12 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -6.533% | 1 | 798 | +32.311% |
| 2026-08-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.575% | 5 | 793 | +23.667% |
| 2026-08-07 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -2.245% | 1 | 793 | +21.719% |
| 2026-08-06 | 15.6400 | 15.9500 | 15.4400 | 15.5900 | +1.895% | 40 | 791 | +18.987% |
| 2026-08-04 | 16.6000 | 16.6000 | 15.3000 | 15.3000 | -10.422% | 7 | 786 | +21.242% |
| 2026-08-03 | 18.2000 | 18.2000 | 17.0800 | 17.0800 | -8.320% | 14 | 775 | +8.607% |
| 2026-07-31 | 19.7900 | 19.8600 | 18.5000 | 18.6300 | -16.043% | 283 | 736 | -0.429% |
| 2026-07-29 | 21.8900 | 22.1900 | 21.4200 | 22.1900 | +0.135% | 5 | 733 | -16.404% |
| 2026-07-28 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | +5.524% | 1 | 732 | -16.291% |
| 2026-07-17 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +20.000% | 1 | 731 | -11.667% |
| 2026-06-30 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -3.952% | 2 | 731 | +6.000% |
| 2026-06-29 | 18.2300 | 18.2300 | 18.2200 | 18.2200 | -10.511% | 2 | 731 | +1.811% |
| 2026-06-25 | 20.1900 | 20.3600 | 20.1900 | 20.3600 | +19.343% | 2 | 731 | -8.890% |
| 2026-05-27 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -26.529% | 15 | 731 | +8.734% |
| 2026-04-24 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | -11.610% | 1 | 731 | -20.112% |
| 2026-04-15 | 26.2700 | 26.2700 | 26.2700 | 26.2700 | -2.523% | 4 | 732 | -29.387% |
| 2026-04-14 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -13.511% | 2 | 736 | -31.169% |
| 2026-04-09 | 31.1600 | 31.1600 | 31.1600 | 31.1600 | -14.630% | 4 | 736 | -40.469% |
| 2026-04-07 | 37.0800 | 37.0800 | 36.4500 | 36.5000 | -17.811% | 30 | 732 | -49.178% |
| 2026-03-30 | 44.4100 | 44.4100 | 44.4100 | 44.4100 | +3.713% | 1 | 714 | -58.230% |
| 2026-03-27 | 42.8200 | 42.8200 | 42.8200 | 42.8200 | +7.291% | 4 | 713 | -56.679% |
| 2026-03-26 | 37.9000 | 39.9100 | 37.9000 | 39.9100 | +11.793% | 8 | 717 | -53.520% |
| 2026-03-25 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -4.290% | 1 | 713 | -48.039% |
| 2026-03-24 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -1.244% | 3 | 713 | -50.268% |
| 2026-03-20 | 37.7700 | 37.7700 | 37.7700 | 37.7700 | +7.791% | 12 | 713 | -50.887% |
| 2026-03-06 | 35.0100 | 35.5300 | 34.9800 | 35.0400 | +7.716% | 114 | 713 | -47.061% |
| 2026-02-04 | 33.7000 | 33.7000 | 32.5300 | 32.5300 | +7.894% | 16 | 599 | -42.976% |
| 2026-02-03 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +5.752% | 500 | 584 | -38.474% |
| 2026-01-16 | 28.5800 | 28.5800 | 28.5000 | 28.5100 | -2.829% | 37 | 47 | -34.935% |
| 2025-12-31 | 29.4200 | 29.4200 | 29.3400 | 29.3400 | -10.248% | 47 | 14 | -36.776% |
| 2025-10-23 | 32.7300 | 32.7700 | 32.6900 | 32.6900 | 0.000% | 28 | 14 | -43.255% |