QQQ270917P00575000
QQQ Sep 17 2027 575.00 Put
optionOPRA
EODNov 5, 2026
26.35USD+44.147%(+8.07)15Vol3,264OI
QQQ270917P00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.10 | 28.27 | 21.10 | 26.35 | +44.147% | 15 | 3,268 | 0.000% |
| 2026-11-04 | 18.59 | 18.59 | 18.00 | 18.28 | -11.776% | 23 | 3,269 | +44.147% |
| 2026-11-03 | 20.65 | 20.72 | 20.65 | 20.72 | +6.804% | 5 | 3,269 | +27.172% |
| 2026-11-02 | 19.03 | 19.89 | 19.01 | 19.40 | -1.071% | 70 | 3,314 | +35.825% |
| 2026-10-30 | 19.32 | 19.61 | 19.22 | 19.61 | +23.256% | 111 | 3,324 | +34.370% |
| 2026-10-28 | 15.91 | 15.91 | 15.91 | 15.91 | -5.969% | 1 | 3,325 | +65.619% |
| 2026-10-26 | 16.96 | 16.96 | 16.92 | 16.92 | -7.288% | 2 | 3,325 | +55.733% |
| 2026-10-23 | 18.60 | 18.60 | 18.25 | 18.25 | -0.545% | 33 | 3,295 | +44.384% |
| 2026-10-22 | 16.95 | 18.52 | 16.95 | 18.35 | +4.202% | 36 | 3,288 | +43.597% |
| 2026-10-16 | 17.40 | 17.64 | 17.40 | 17.61 | +6.148% | 4 | 3,286 | +49.631% |
| 2026-10-15 | 16.59 | 16.59 | 16.59 | 16.59 | +13.088% | 2 | 3,286 | +58.831% |
| 2026-10-14 | 14.66 | 14.69 | 14.65 | 14.67 | +7.473% | 165 | 3,276 | +79.618% |
| 2026-10-12 | 13.71 | 13.71 | 13.65 | 13.65 | +5.000% | 5 | 3,273 | +93.040% |
| 2026-10-09 | 13.00 | 13.00 | 13.00 | 13.00 | -7.932% | 2,210 | 3,430 | +102.692% |
| 2026-10-08 | 13.35 | 14.12 | 13.35 | 14.12 | +8.365% | 3 | 3,429 | +86.615% |
| 2026-10-06 | 13.00 | 13.03 | 13.00 | 13.03 | -10.997% | 2 | 3,428 | +102.226% |
| 2026-10-01 | 15.29 | 15.56 | 14.64 | 14.64 | +2.021% | 30 | 3,426 | +79.986% |
| 2026-09-30 | 14.35 | 14.35 | 14.35 | 14.35 | -3.885% | 2 | 3,426 | +83.624% |
| 2026-09-28 | 14.97 | 15.00 | 14.93 | 14.93 | +0.403% | 4 | 3,423 | +76.490% |
| 2026-09-24 | 15.11 | 15.11 | 14.87 | 14.87 | +5.237% | 28 | 3,414 | +77.202% |
| 2026-09-23 | 14.74 | 14.74 | 14.13 | 14.13 | -1.120% | 33 | 3,394 | +86.483% |
| 2026-09-22 | 14.29 | 14.29 | 14.29 | 14.29 | -0.902% | 5 | 3,389 | +84.395% |
| 2026-09-21 | 15.18 | 15.18 | 14.42 | 14.42 | -11.858% | 100 | 3,379 | +82.732% |
| 2026-09-18 | 16.95 | 16.95 | 16.36 | 16.36 | -3.878% | 2 | 3,380 | +61.064% |
| 2026-09-17 | 17.37 | 17.37 | 17.02 | 17.02 | -8.740% | 33 | 3,353 | +54.818% |
| 2026-09-15 | 18.65 | 18.65 | 18.65 | 18.65 | +2.698% | 1 | 3,352 | +41.287% |
| 2026-09-14 | 19.64 | 19.64 | 18.16 | 18.16 | -4.320% | 35 | 3,318 | +45.099% |
| 2026-09-10 | 18.98 | 18.98 | 18.98 | 18.98 | +8.581% | 1 | 3,318 | +38.830% |
| 2026-09-09 | 17.48 | 17.48 | 17.48 | 17.48 | -5.052% | 1 | 3,318 | +50.744% |
| 2026-09-08 | 17.66 | 18.41 | 17.33 | 18.41 | +6.539% | 64 | 3,313 | +43.129% |
| 2026-09-03 | 17.28 | 17.28 | 17.28 | 17.28 | -5.728% | 1 | 3,313 | +52.488% |
| 2026-09-02 | 18.32 | 18.33 | 18.30 | 18.33 | -4.082% | 4 | 3,313 | +43.753% |
| 2026-08-31 | 19.11 | 19.11 | 19.11 | 19.11 | -1.495% | 6 | 3,307 | +37.886% |
| 2026-08-28 | 19.40 | 19.40 | 19.40 | 19.40 | -7.399% | 1 | 3,306 | +35.825% |
| 2026-08-26 | 21.02 | 21.12 | 20.95 | 20.95 | -3.233% | 113 | 3,293 | +25.776% |
| 2026-08-21 | 21.63 | 21.75 | 21.36 | 21.65 | -1.591% | 294 | 3,292 | +21.709% |
| 2026-08-19 | 22.00 | 22.00 | 22.00 | 22.00 | +0.411% | 20 | 3,292 | +19.773% |
| 2026-08-18 | 21.90 | 21.95 | 21.90 | 21.91 | +10.211% | 10 | 3,282 | +20.265% |
| 2026-08-13 | 19.88 | 19.88 | 19.88 | 19.88 | -3.260% | 2 | 3,283 | +32.545% |
| 2026-08-12 | 20.75 | 20.75 | 20.55 | 20.55 | -4.419% | 26 | 3,271 | +28.224% |
| 2026-08-10 | 21.50 | 21.50 | 21.50 | 21.50 | +0.280% | 25 | 3,249 | +22.558% |
| 2026-08-07 | 22.43 | 22.43 | 21.44 | 21.44 | -0.372% | 5 | 3,248 | +22.901% |
| 2026-08-05 | 22.17 | 22.17 | 21.52 | 21.52 | -12.520% | 5 | 3,248 | +22.444% |
| 2026-08-03 | 25.29 | 25.39 | 24.50 | 24.60 | -12.143% | 28 | 3,239 | +7.114% |
| 2026-07-31 | 28.38 | 28.38 | 27.87 | 28.00 | -11.026% | 6 | 3,238 | -5.893% |
| 2026-07-29 | 31.55 | 31.55 | 31.47 | 31.47 | +4.691% | 3 | 3,237 | -16.269% |
| 2026-07-23 | 30.07 | 30.07 | 30.06 | 30.06 | +3.512% | 9 | 3,246 | -12.342% |
| 2026-07-17 | 29.05 | 29.05 | 29.04 | 29.04 | +14.286% | 9 | 3,246 | -9.263% |
| 2026-07-10 | 25.41 | 25.41 | 25.41 | 25.41 | -3.200% | 1 | 3,245 | +3.699% |
| 2026-07-09 | 26.25 | 26.25 | 26.25 | 26.25 | +1.469% | 4 | 3,245 | +0.381% |
| 2026-07-06 | 25.87 | 25.87 | 25.87 | 25.87 | +0.388% | 2 | 3,247 | +1.855% |
| 2026-06-30 | 25.77 | 25.77 | 25.77 | 25.77 | +0.782% | 1 | 3,247 | +2.251% |
| 2026-06-18 | 25.57 | 25.57 | 25.57 | 25.57 | -11.858% | 1 | 3,247 | +3.050% |
| 2026-06-05 | 29.01 | 29.01 | 29.01 | 29.01 | +18.071% | 2 | 3,245 | -9.169% |
| 2026-05-22 | 24.57 | 24.57 | 24.57 | 24.57 | -10.622% | 2 | 3,245 | +7.245% |
| 2026-05-15 | 27.49 | 27.49 | 27.49 | 27.49 | +4.089% | 1 | 3,245 | -4.147% |
| 2026-05-13 | 26.50 | 26.50 | 26.41 | 26.41 | -0.714% | 3 | 3,245 | -0.227% |
| 2026-05-08 | 27.08 | 27.10 | 26.60 | 26.60 | -12.066% | 20 | 3,244 | -0.940% |
| 2026-05-01 | 30.24 | 30.26 | 30.24 | 30.25 | -14.354% | 811 | 2,836 | -12.893% |
| 2026-04-17 | 35.32 | 35.32 | 35.32 | 35.32 | -7.272% | 3 | 2,836 | -25.396% |
| 2026-04-15 | 38.09 | 38.09 | 38.09 | 38.09 | -15.167% | 1 | 2,836 | -30.822% |
| 2026-04-08 | 44.70 | 44.90 | 44.70 | 44.90 | -16.403% | 2 | 2,835 | -41.314% |
| 2026-04-07 | 52.96 | 55.09 | 52.96 | 53.71 | +1.512% | 806 | 2,834 | -50.940% |
| 2026-04-06 | 52.91 | 52.91 | 52.91 | 52.91 | -2.452% | 1 | 2,256 | -50.198% |
| 2026-04-02 | 54.24 | 54.24 | 54.24 | 54.24 | +2.942% | 20 | 2,236 | -51.420% |
| 2026-04-01 | 52.11 | 52.69 | 52.11 | 52.69 | -13.750% | 2 | 2,236 | -49.991% |
| 2026-03-31 | 61.09 | 61.09 | 61.09 | 61.09 | +18.208% | 1 | 2,234 | -56.867% |
| 2026-03-25 | 51.68 | 51.68 | 51.68 | 51.68 | -4.243% | 1 | 2,235 | -49.013% |
| 2026-03-24 | 53.97 | 53.97 | 53.97 | 53.97 | +2.352% | 1 | 2,234 | -51.177% |
| 2026-03-19 | 52.73 | 52.73 | 52.73 | 52.73 | +11.598% | 1 | 2,233 | -50.028% |
| 2026-03-17 | 47.25 | 47.25 | 47.25 | 47.25 | -1.378% | 1 | 2,234 | -44.233% |
| 2026-03-16 | 47.91 | 47.91 | 47.91 | 47.91 | -3.737% | 1 | 2,235 | -45.001% |
| 2026-03-12 | 48.19 | 49.77 | 48.19 | 49.77 | +8.573% | 25 | 2,235 | -47.056% |
| 2026-03-11 | 45.53 | 46.24 | 45.53 | 45.84 | +0.814% | 23 | 2,240 | -42.517% |
| 2026-02-26 | 45.47 | 45.47 | 45.47 | 45.47 | -2.634% | 1 | 2,217 | -42.050% |
| 2026-02-24 | 46.70 | 46.70 | 46.70 | 46.70 | -4.830% | 1 | 2,218 | -43.576% |
| 2026-02-23 | 49.07 | 49.07 | 49.07 | 49.07 | +2.571% | 2 | 2,218 | -46.301% |
| 2026-02-12 | 44.70 | 47.84 | 44.70 | 47.84 | +10.998% | 2 | 2,218 | -44.921% |
| 2026-02-10 | 43.15 | 43.15 | 43.10 | 43.10 | -5.379% | 2 | 2,217 | -38.863% |
| 2026-02-06 | 45.55 | 45.55 | 45.55 | 45.55 | -2.337% | 2,210 | 2,217 | -42.151% |
| 2026-02-04 | 46.64 | 46.64 | 46.64 | 46.64 | +19.836% | 1 | 9 | -43.503% |
| 2026-01-28 | 38.92 | 38.92 | 38.92 | 38.92 | -0.460% | 1 | 9 | -32.297% |
| 2026-01-27 | 39.10 | 39.10 | 39.10 | 39.10 | -5.510% | 1 | 10 | -32.609% |
| 2026-01-22 | 41.38 | 41.38 | 41.38 | 41.38 | -9.055% | 5 | 9 | -36.322% |
| 2026-01-20 | 44.42 | 45.50 | 44.42 | 45.50 | +5.814% | 6 | 10 | -42.088% |
| 2025-12-22 | 43.00 | 43.00 | 43.00 | 43.00 | -1.104% | 1 | 6 | -38.721% |
| 2025-12-12 | 43.48 | 43.48 | 43.48 | 43.48 | -1.114% | 1 | 6 | -39.397% |
| 2025-12-11 | 43.97 | 43.97 | 43.97 | 43.97 | +1.407% | 1 | 4 | -40.073% |
| 2025-12-05 | 43.36 | 43.36 | 43.36 | 43.36 | -13.280% | 1 | 4 | -39.230% |
| 2025-11-20 | 48.97 | 50.00 | 48.97 | 50.00 | -6.350% | 2 | 4 | -47.300% |
| 2025-11-19 | 53.39 | 53.39 | 53.39 | 53.39 | +9.294% | 1 | 4 | -50.646% |
| 2025-11-14 | 50.85 | 50.85 | 48.85 | 48.85 | +13.869% | 2 | 3 | -46.059% |
| 2025-10-31 | 42.51 | 42.90 | 42.51 | 42.90 | +2.902% | 2 | 3 | -38.578% |
| 2025-10-29 | 41.52 | 41.69 | 41.52 | 41.69 | -1.115% | 3 | 3 | -36.795% |
| 2025-10-27 | 42.16 | 42.16 | 42.16 | 42.16 | 0.000% | 4 | 4 | -37.500% |