QQQ270917P00590000
QQQ Sep 17 2027 590.00 Put
optionOPRA
EODNov 5, 2026
31.50USD+50.071%(+10.51)175Vol3,520OI
QQQ270917P00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.04 | 33.04 | 25.04 | 31.50 | +50.071% | 175 | 3,446 | 0.000% |
| 2026-11-04 | 20.33 | 21.32 | 20.33 | 20.99 | -11.247% | 39 | 3,497 | +50.071% |
| 2026-11-03 | 23.65 | 23.65 | 23.65 | 23.65 | -3.666% | 1 | 3,498 | +33.192% |
| 2026-11-02 | 21.56 | 24.55 | 20.75 | 24.55 | +0.615% | 477 | 3,892 | +28.310% |
| 2026-10-30 | 21.80 | 24.40 | 21.51 | 24.40 | +27.083% | 469 | 3,433 | +29.098% |
| 2026-10-29 | 19.20 | 19.20 | 19.20 | 19.20 | +6.667% | 5 | 3,438 | +64.063% |
| 2026-10-27 | 18.00 | 18.00 | 18.00 | 18.00 | -5.808% | 5 | 3,442 | +75.000% |
| 2026-10-26 | 19.01 | 19.28 | 19.01 | 19.11 | -9.173% | 14 | 3,445 | +64.835% |
| 2026-10-23 | 21.04 | 21.04 | 21.04 | 21.04 | -1.035% | 1 | 3,445 | +49.715% |
| 2026-10-22 | 20.50 | 21.26 | 20.50 | 21.26 | +17.200% | 7 | 3,446 | +48.166% |
| 2026-10-19 | 17.70 | 18.14 | 17.70 | 18.14 | -6.398% | 8 | 3,446 | +73.649% |
| 2026-10-16 | 17.80 | 19.38 | 17.80 | 19.38 | +8.876% | 2 | 3,444 | +62.539% |
| 2026-10-15 | 17.80 | 17.80 | 17.80 | 17.80 | +12.873% | 2 | 3,444 | +76.966% |
| 2026-10-08 | 15.77 | 15.77 | 15.77 | 15.77 | +7.279% | 1 | 3,444 | +99.746% |
| 2026-10-06 | 14.70 | 14.70 | 14.70 | 14.70 | -3.289% | 1 | 3,443 | +114.286% |
| 2026-10-05 | 15.52 | 15.52 | 15.20 | 15.20 | -9.685% | 12 | 3,434 | +107.237% |
| 2026-10-01 | 16.83 | 16.83 | 16.83 | 16.83 | +3.953% | 5 | 3,429 | +87.166% |
| 2026-09-30 | 16.70 | 16.70 | 16.10 | 16.19 | -3.459% | 27 | 3,441 | +94.565% |
| 2026-09-29 | 16.90 | 16.90 | 16.77 | 16.77 | -0.769% | 10 | 3,431 | +87.835% |
| 2026-09-28 | 17.40 | 17.40 | 16.90 | 16.90 | +3.427% | 40 | 3,398 | +86.391% |
| 2026-09-25 | 16.37 | 16.37 | 16.34 | 16.34 | -3.027% | 5 | 3,394 | +92.778% |
| 2026-09-24 | 17.05 | 17.05 | 16.85 | 16.85 | +0.119% | 4 | 3,392 | +86.944% |
| 2026-09-23 | 16.27 | 16.83 | 16.27 | 16.83 | +5.517% | 29 | 3,400 | +87.166% |
| 2026-09-22 | 16.05 | 16.05 | 15.95 | 15.95 | -1.846% | 4 | 3,398 | +97.492% |
| 2026-09-21 | 16.58 | 16.60 | 16.25 | 16.25 | -14.698% | 18 | 3,385 | +93.846% |
| 2026-09-18 | 19.05 | 19.05 | 19.05 | 19.05 | -1.295% | 1 | 3,385 | +65.354% |
| 2026-09-17 | 19.30 | 19.30 | 19.30 | 19.30 | -5.113% | 2 | 3,385 | +63.212% |
| 2026-09-16 | 20.41 | 20.41 | 20.34 | 20.34 | +1.396% | 3 | 3,386 | +54.867% |
| 2026-09-14 | 22.17 | 22.17 | 20.06 | 20.06 | +1.211% | 13 | 3,376 | +57.029% |
| 2026-09-11 | 19.82 | 19.82 | 19.82 | 19.82 | -2.700% | 1 | 3,376 | +58.930% |
| 2026-09-09 | 20.37 | 20.37 | 20.37 | 20.37 | +1.293% | 1 | 3,376 | +54.639% |
| 2026-09-08 | 20.11 | 20.11 | 20.11 | 20.11 | +2.497% | 1 | 3,376 | +56.638% |
| 2026-09-04 | 19.62 | 19.62 | 19.62 | 19.62 | +0.461% | 1 | 3,375 | +60.550% |
| 2026-09-03 | 20.43 | 20.43 | 19.53 | 19.53 | -11.348% | 3 | 3,375 | +61.290% |
| 2026-09-01 | 22.08 | 22.08 | 22.03 | 22.03 | +0.045% | 4 | 3,373 | +42.987% |
| 2026-08-28 | 21.20 | 22.02 | 21.20 | 22.02 | -8.820% | 5 | 3,370 | +43.052% |
| 2026-08-21 | 24.15 | 24.15 | 24.15 | 24.15 | +7.095% | 1 | 3,370 | +30.435% |
| 2026-08-13 | 22.55 | 22.55 | 22.55 | 22.55 | -4.691% | 1 | 3,369 | +39.690% |
| 2026-08-10 | 23.81 | 23.90 | 23.50 | 23.66 | -6.740% | 244 | 3,249 | +33.136% |
| 2026-08-04 | 25.37 | 25.37 | 25.37 | 25.37 | -7.070% | 1 | 3,248 | +24.162% |
| 2026-08-03 | 28.02 | 28.05 | 27.29 | 27.30 | -24.606% | 30 | 3,236 | +15.385% |
| 2026-07-29 | 35.33 | 36.21 | 35.33 | 36.21 | +14.989% | 3 | 3,234 | -13.007% |
| 2026-07-20 | 31.44 | 31.49 | 31.44 | 31.49 | +6.098% | 2 | 3,233 | +0.032% |
| 2026-07-16 | 29.68 | 29.68 | 29.68 | 29.68 | +7.303% | 5 | 3,233 | +6.132% |
| 2026-07-10 | 27.66 | 27.66 | 27.66 | 27.66 | -1.636% | 11 | 3,222 | +13.883% |
| 2026-07-09 | 28.12 | 28.12 | 28.12 | 28.12 | +2.815% | 5 | 3,218 | +12.020% |
| 2026-07-01 | 27.35 | 27.35 | 27.35 | 27.35 | +0.330% | 150 | 3,368 | +15.174% |
| 2026-06-30 | 27.26 | 27.26 | 27.26 | 27.26 | +3.101% | 1 | 3,368 | +15.554% |
| 2026-06-18 | 26.44 | 26.44 | 26.44 | 26.44 | -10.099% | 2 | 3,366 | +19.138% |
| 2026-06-17 | 29.41 | 29.41 | 29.41 | 29.41 | +5.036% | 16 | 3,352 | +7.106% |
| 2026-06-16 | 28.00 | 28.00 | 28.00 | 28.00 | +7.941% | 5 | 3,353 | +12.500% |
| 2026-06-15 | 26.00 | 26.75 | 25.94 | 25.94 | -17.989% | 7 | 3,348 | +21.434% |
| 2026-06-10 | 31.63 | 31.63 | 31.63 | 31.63 | +1.770% | 2 | 3,347 | -0.411% |
| 2026-06-09 | 31.08 | 31.08 | 31.08 | 31.08 | +4.435% | 1 | 3,347 | +1.351% |
| 2026-05-15 | 29.76 | 29.76 | 29.76 | 29.76 | -2.105% | 4 | 3,351 | +5.847% |
| 2026-05-12 | 30.59 | 30.59 | 30.40 | 30.40 | +4.324% | 6 | 3,351 | +3.618% |
| 2026-05-08 | 29.14 | 29.14 | 29.14 | 29.14 | -7.345% | 1 | 3,345 | +8.099% |
| 2026-05-07 | 31.90 | 31.90 | 31.45 | 31.45 | -6.399% | 12 | 3,346 | +0.159% |
| 2026-05-04 | 33.60 | 33.60 | 33.60 | 33.60 | -0.059% | 1 | 3,346 | -6.250% |
| 2026-05-01 | 33.72 | 33.97 | 33.62 | 33.62 | -10.822% | 3 | 3,346 | -6.306% |
| 2026-04-28 | 37.68 | 37.71 | 37.68 | 37.70 | +2.641% | 5 | 3,348 | -16.446% |
| 2026-04-27 | 36.28 | 36.73 | 36.28 | 36.73 | -4.473% | 11 | 3,349 | -14.239% |
| 2026-04-22 | 38.89 | 38.92 | 38.45 | 38.45 | -4.425% | 4 | 3,338 | -18.075% |
| 2026-04-21 | 40.23 | 40.23 | 40.23 | 40.23 | -2.803% | 6 | 3,330 | -21.700% |
| 2026-04-16 | 41.39 | 41.39 | 41.39 | 41.39 | -6.145% | 1 | 3,330 | -23.895% |
| 2026-04-14 | 44.10 | 44.10 | 44.10 | 44.10 | -6.250% | 1 | 3,330 | -28.571% |
| 2026-04-13 | 47.34 | 47.34 | 47.04 | 47.04 | -0.989% | 5 | 3,329 | -33.036% |
| 2026-04-10 | 47.51 | 47.51 | 47.51 | 47.51 | -3.021% | 1 | 3,329 | -33.698% |
| 2026-04-09 | 48.99 | 48.99 | 48.99 | 48.99 | -3.009% | 1 | 3,329 | -35.701% |
| 2026-04-08 | 51.30 | 51.30 | 50.51 | 50.51 | -16.443% | 3 | 3,329 | -37.636% |
| 2026-04-07 | 60.45 | 60.45 | 60.45 | 60.45 | +4.404% | 1 | 3,329 | -47.891% |
| 2026-04-06 | 57.97 | 58.54 | 57.61 | 57.90 | -2.836% | 109 | 3,328 | -45.596% |
| 2026-04-02 | 59.59 | 59.59 | 59.59 | 59.59 | -1.079% | 1 | 3,275 | -47.139% |
| 2026-04-01 | 60.24 | 60.24 | 60.24 | 60.24 | -16.910% | 1 | 3,275 | -47.709% |
| 2026-03-30 | 67.37 | 72.50 | 67.37 | 72.50 | +13.405% | 6 | 3,274 | -56.552% |
| 2026-03-26 | 63.05 | 63.93 | 63.05 | 63.93 | +14.161% | 3 | 3,275 | -50.727% |
| 2026-03-23 | 55.06 | 56.00 | 55.06 | 56.00 | -4.060% | 2 | 3,272 | -43.750% |
| 2026-03-19 | 58.73 | 58.73 | 58.07 | 58.37 | +11.139% | 7 | 3,270 | -46.034% |
| 2026-03-17 | 52.52 | 52.52 | 52.52 | 52.52 | -2.849% | 1 | 3,263 | -40.023% |
| 2026-03-16 | 54.19 | 54.19 | 54.06 | 54.06 | -7.161% | 2 | 3,262 | -41.731% |
| 2026-03-13 | 57.75 | 58.23 | 57.75 | 58.23 | +5.051% | 252 | 3,261 | -45.904% |
| 2026-03-12 | 55.20 | 55.43 | 55.20 | 55.43 | +6.330% | 3,002 | 3,111 | -43.172% |
| 2026-03-11 | 52.44 | 52.44 | 52.07 | 52.13 | -4.698% | 5 | 109 | -39.574% |
| 2026-03-09 | 54.70 | 54.70 | 54.70 | 54.70 | +4.190% | 250 | 104 | -42.413% |
| 2026-02-04 | 52.50 | 52.50 | 52.50 | 52.50 | +12.564% | 350 | 354 | -40.000% |
| 2025-12-29 | 46.62 | 46.64 | 46.62 | 46.64 | -4.622% | 4 | 5 | -32.461% |
| 2025-12-15 | 48.90 | 48.90 | 48.90 | 48.90 | -3.168% | 1 | 4 | -35.583% |
| 2025-12-12 | 50.50 | 50.50 | 50.50 | 50.50 | -11.404% | 1 | 4 | -37.624% |
| 2025-11-25 | 57.00 | 57.00 | 57.00 | 57.00 | +21.380% | 2 | 3 | -44.737% |
| 2025-11-03 | 46.96 | 46.96 | 46.96 | 46.96 | +1.011% | 2 | 3 | -32.922% |
| 2025-10-29 | 46.49 | 46.49 | 46.49 | 46.49 | -0.364% | 1 | 3 | -32.243% |
| 2025-10-27 | 46.66 | 46.66 | 46.66 | 46.66 | -4.834% | 1 | 2 | -32.490% |
| 2025-10-24 | 49.03 | 49.03 | 49.03 | 49.03 | -11.450% | 1 | 2 | -35.754% |
| 2025-10-22 | 55.37 | 55.37 | 55.37 | 55.37 | 0.000% | 2 | 2 | -43.110% |