QQQ270917P00540000
QQQ Sep 17 2027 540.00 Put
optionOPRA
EODNov 5, 2026
20.55USD+58.077%(+7.55)17Vol2,123OI
QQQ270917P00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 17.62 | 21.10 | 17.62 | 20.55 | +58.077% | 17 | 2,108 | 0.000% |
| 2026-11-04 | 13.00 | 13.00 | 13.00 | 13.00 | -17.039% | 3 | 2,109 | +58.077% |
| 2026-11-03 | 15.67 | 15.67 | 15.67 | 15.67 | +6.093% | 1 | 2,108 | +31.142% |
| 2026-10-30 | 15.06 | 15.23 | 14.77 | 14.77 | +16.299% | 3 | 2,106 | +39.133% |
| 2026-10-26 | 12.70 | 12.70 | 12.70 | 12.70 | -9.480% | 2 | 2,104 | +61.811% |
| 2026-10-23 | 14.25 | 14.50 | 13.96 | 14.03 | -0.142% | 6 | 2,099 | +46.472% |
| 2026-10-22 | 13.35 | 14.05 | 13.35 | 14.05 | +21.121% | 13 | 2,095 | +46.263% |
| 2026-10-21 | 11.60 | 11.60 | 11.60 | 11.60 | +0.870% | 5 | 2,095 | +77.155% |
| 2026-10-19 | 12.10 | 12.10 | 11.50 | 11.50 | +5.505% | 2 | 2,094 | +78.696% |
| 2026-10-16 | 11.00 | 11.00 | 10.90 | 10.90 | -12.168% | 2 | 2,094 | +88.532% |
| 2026-10-15 | 12.41 | 12.41 | 12.41 | 12.41 | +14.378% | 1 | 2,094 | +65.592% |
| 2026-10-14 | 10.85 | 10.85 | 10.85 | 10.85 | +5.854% | 1 | 2,094 | +89.401% |
| 2026-10-13 | 10.25 | 10.25 | 10.25 | 10.25 | -0.389% | 3 | 2,094 | +100.488% |
| 2026-10-08 | 10.23 | 10.29 | 10.23 | 10.29 | +2.185% | 2 | 2,094 | +99.708% |
| 2026-10-06 | 10.07 | 10.07 | 10.07 | 10.07 | -3.912% | 8 | 2,102 | +104.071% |
| 2026-10-05 | 10.48 | 10.48 | 10.48 | 10.48 | -2.056% | 8 | 2,094 | +96.088% |
| 2026-09-30 | 10.86 | 10.91 | 10.70 | 10.70 | -5.810% | 3 | 2,093 | +92.056% |
| 2026-09-29 | 11.36 | 11.36 | 11.36 | 11.36 | +0.531% | 40 | 2,093 | +80.898% |
| 2026-09-23 | 11.52 | 11.65 | 11.30 | 11.30 | -1.137% | 4 | 2,092 | +81.858% |
| 2026-09-21 | 11.03 | 11.47 | 11.03 | 11.43 | -7.224% | 193 | 1,917 | +79.790% |
| 2026-09-18 | 12.96 | 12.96 | 12.32 | 12.32 | -4.199% | 4 | 1,916 | +66.802% |
| 2026-09-17 | 13.05 | 13.05 | 12.86 | 12.86 | -8.535% | 172 | 1,744 | +59.798% |
| 2026-09-15 | 14.00 | 14.06 | 14.00 | 14.06 | +3.535% | 2 | 1,744 | +46.159% |
| 2026-09-14 | 13.80 | 13.80 | 13.57 | 13.58 | +0.147% | 213 | 1,530 | +51.325% |
| 2026-09-09 | 13.45 | 13.56 | 13.41 | 13.56 | +0.743% | 259 | 1,295 | +51.549% |
| 2026-09-08 | 13.45 | 13.47 | 13.45 | 13.46 | +2.435% | 3 | 1,291 | +52.675% |
| 2026-09-03 | 13.14 | 13.14 | 13.14 | 13.14 | -10.794% | 2 | 1,289 | +56.393% |
| 2026-09-01 | 14.73 | 14.73 | 14.73 | 14.73 | -6.713% | 4 | 1,289 | +39.511% |
| 2026-08-26 | 15.84 | 16.21 | 15.74 | 15.79 | -3.720% | 324 | 1,084 | +30.146% |
| 2026-08-24 | 16.61 | 16.61 | 16.32 | 16.40 | +2.244% | 29 | 1,061 | +25.305% |
| 2026-08-21 | 16.10 | 16.10 | 15.95 | 16.04 | +3.551% | 9 | 1,056 | +28.117% |
| 2026-08-14 | 15.65 | 15.70 | 15.49 | 15.49 | -4.911% | 4 | 1,055 | +32.666% |
| 2026-08-11 | 16.29 | 16.29 | 16.29 | 16.29 | +0.123% | 1 | 1,055 | +26.151% |
| 2026-08-10 | 16.26 | 16.27 | 16.19 | 16.27 | -1.334% | 17 | 1,043 | +26.306% |
| 2026-08-07 | 16.49 | 16.49 | 16.49 | 16.49 | -3.000% | 5 | 1,038 | +24.621% |
| 2026-08-05 | 17.09 | 17.09 | 17.00 | 17.00 | -10.053% | 3 | 1,038 | +20.882% |
| 2026-08-03 | 18.90 | 18.90 | 18.90 | 18.90 | -9.178% | 1 | 1,038 | +8.730% |
| 2026-07-31 | 22.16 | 22.16 | 20.75 | 20.81 | -3.657% | 12 | 1,039 | -1.249% |
| 2026-07-30 | 22.72 | 22.74 | 21.60 | 21.60 | -13.357% | 17 | 1,034 | -4.861% |
| 2026-07-29 | 25.05 | 25.05 | 24.13 | 24.93 | +6.812% | 3 | 1,040 | -17.569% |
| 2026-07-28 | 23.34 | 23.34 | 23.34 | 23.34 | -1.227% | 7 | 1,033 | -11.954% |
| 2026-07-27 | 23.63 | 23.63 | 23.63 | 23.63 | +3.053% | 1 | 1,032 | -13.034% |
| 2026-07-24 | 22.93 | 22.93 | 22.93 | 22.93 | +1.956% | 1 | 1,032 | -10.379% |
| 2026-07-23 | 23.42 | 23.42 | 22.49 | 22.49 | +9.228% | 2 | 1,033 | -8.626% |
| 2026-07-21 | 20.59 | 20.59 | 20.59 | 20.59 | -11.517% | 2 | 1,032 | -0.194% |
| 2026-07-17 | 23.27 | 23.27 | 23.27 | 23.27 | +16.060% | 1 | 1,031 | -11.689% |
| 2026-07-14 | 20.05 | 20.05 | 20.05 | 20.05 | +3.085% | 5 | 1,026 | +2.494% |
| 2026-07-10 | 19.50 | 19.50 | 19.45 | 19.45 | -17.234% | 20 | 1,017 | +5.656% |
| 2026-06-25 | 23.50 | 23.50 | 23.50 | 23.50 | +1.293% | 1 | 1,017 | -12.553% |
| 2026-06-24 | 23.06 | 23.20 | 23.06 | 23.20 | +5.839% | 2 | 1,016 | -11.422% |
| 2026-06-11 | 21.95 | 21.95 | 21.92 | 21.92 | +19.066% | 2 | 1,017 | -6.250% |
| 2026-06-03 | 18.41 | 18.45 | 18.41 | 18.41 | -6.453% | 47 | 1,003 | +11.624% |
| 2026-05-21 | 19.68 | 19.68 | 19.68 | 19.68 | -2.574% | 1 | 1,003 | +4.421% |
| 2026-05-20 | 20.38 | 20.38 | 20.20 | 20.20 | -3.349% | 7 | 1,002 | +1.733% |
| 2026-05-18 | 20.95 | 20.95 | 20.90 | 20.90 | +1.506% | 41 | 1,001 | -1.675% |
| 2026-05-14 | 20.59 | 20.59 | 20.59 | 20.59 | +0.195% | 40 | 964 | -0.194% |
| 2026-05-11 | 20.55 | 20.55 | 20.55 | 20.55 | -15.083% | 1 | 964 | 0.000% |
| 2026-05-04 | 23.72 | 24.20 | 23.72 | 24.20 | +2.673% | 5 | 963 | -15.083% |
| 2026-05-01 | 23.69 | 23.69 | 23.57 | 23.57 | -6.616% | 2 | 968 | -12.813% |
| 2026-04-30 | 25.24 | 25.24 | 25.24 | 25.24 | -1.445% | 4 | 968 | -18.582% |
| 2026-04-24 | 26.00 | 26.00 | 25.61 | 25.61 | -3.285% | 3 | 964 | -19.758% |
| 2026-04-23 | 26.43 | 26.48 | 26.43 | 26.48 | +0.684% | 2 | 965 | -22.394% |
| 2026-04-22 | 26.30 | 26.30 | 26.30 | 26.30 | -3.769% | 42 | 965 | -21.863% |
| 2026-04-17 | 27.47 | 27.47 | 27.33 | 27.33 | -6.468% | 7 | 923 | -24.808% |
| 2026-04-15 | 29.22 | 29.22 | 29.22 | 29.22 | -11.535% | 5 | 930 | -29.671% |
| 2026-04-10 | 33.03 | 33.03 | 33.03 | 33.03 | -6.695% | 2 | 927 | -37.784% |
| 2026-04-08 | 35.08 | 35.40 | 35.08 | 35.40 | -15.553% | 19 | 925 | -41.949% |
| 2026-04-01 | 42.83 | 42.83 | 41.00 | 41.92 | -7.665% | 3 | 911 | -50.978% |
| 2026-03-31 | 47.11 | 47.67 | 45.40 | 45.40 | -12.440% | 5 | 912 | -54.736% |
| 2026-03-30 | 51.86 | 51.86 | 51.85 | 51.85 | +5.322% | 2 | 912 | -60.366% |
| 2026-03-27 | 47.29 | 49.23 | 47.29 | 49.23 | +25.651% | 3 | 910 | -58.257% |
| 2026-03-23 | 39.18 | 39.18 | 39.18 | 39.18 | -12.739% | 1 | 909 | -47.550% |
| 2026-03-20 | 44.90 | 44.90 | 44.90 | 44.90 | +23.014% | 2 | 909 | -54.232% |
| 2026-03-17 | 36.52 | 36.52 | 36.50 | 36.50 | -5.195% | 6 | 907 | -43.699% |
| 2026-03-12 | 38.50 | 38.50 | 38.50 | 38.50 | +0.052% | 1 | 903 | -46.623% |
| 2026-03-09 | 38.48 | 38.48 | 38.48 | 38.48 | -2.484% | 1 | 903 | -46.596% |
| 2026-03-06 | 39.02 | 39.60 | 39.02 | 39.46 | +8.556% | 31 | 904 | -47.922% |
| 2026-03-02 | 36.35 | 36.35 | 36.35 | 36.35 | -1.783% | 1 | 873 | -43.466% |
| 2026-02-27 | 37.01 | 37.01 | 37.01 | 37.01 | +5.262% | 1 | 873 | -44.474% |
| 2026-02-09 | 35.16 | 35.16 | 35.16 | 35.16 | +10.880% | 1 | 873 | -41.553% |
| 2026-01-29 | 31.71 | 31.71 | 31.71 | 31.71 | +2.588% | 1 | 872 | -35.194% |
| 2026-01-09 | 30.91 | 30.91 | 30.91 | 30.91 | -6.277% | 1 | 871 | -33.517% |
| 2025-12-31 | 32.92 | 32.98 | 32.81 | 32.98 | -10.841% | 72 | 803 | -37.690% |
| 2025-12-17 | 36.99 | 36.99 | 36.99 | 36.99 | +2.579% | 1 | 803 | -44.444% |
| 2025-11-26 | 36.06 | 36.06 | 36.06 | 36.06 | -14.651% | 2 | 800 | -43.012% |
| 2025-11-18 | 43.10 | 43.10 | 42.25 | 42.25 | +3.049% | 2 | 800 | -51.361% |
| 2025-11-17 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 800 | 800 | -49.878% |