QQQ270917P00600000
QQQ Sep 17 2027 600.00 Put
optionOPRA
EODNov 5, 2026
35.67USD+57.137%(+12.97)1,773Vol14,296OI
QQQ270917P00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.75 | 36.32 | 25.54 | 35.67 | +57.137% | 1,773 | 13,463 | 0.000% |
| 2026-11-04 | 22.73 | 23.17 | 22.14 | 22.70 | -12.084% | 276 | 13,242 | +57.137% |
| 2026-11-03 | 25.36 | 25.82 | 25.36 | 25.82 | 0.000% | 5 | 13,241 | +38.149% |
| 2026-11-02 | 22.52 | 25.82 | 22.52 | 25.82 | +0.584% | 8,606 | 8,766 | +38.149% |
| 2026-10-30 | 23.50 | 26.47 | 23.40 | 25.67 | +29.975% | 257 | 8,652 | +38.956% |
| 2026-10-29 | 20.30 | 20.30 | 19.75 | 19.75 | +4.497% | 3 | 8,652 | +80.608% |
| 2026-10-28 | 19.25 | 19.60 | 18.90 | 18.90 | -3.621% | 12 | 8,652 | +88.730% |
| 2026-10-27 | 19.75 | 19.81 | 19.61 | 19.61 | -7.150% | 52 | 8,626 | +81.897% |
| 2026-10-26 | 22.50 | 22.50 | 20.50 | 21.12 | -7.773% | 72 | 8,583 | +68.892% |
| 2026-10-23 | 22.70 | 23.01 | 22.15 | 22.90 | -5.058% | 290 | 8,340 | +55.764% |
| 2026-10-22 | 20.73 | 24.12 | 20.61 | 24.12 | +20.902% | 339 | 8,296 | +47.886% |
| 2026-10-20 | 19.71 | 19.95 | 19.20 | 19.95 | +1.630% | 25 | 8,296 | +78.797% |
| 2026-10-19 | 19.26 | 19.63 | 18.67 | 19.63 | -10.324% | 7 | 8,297 | +81.712% |
| 2026-10-16 | 17.55 | 21.89 | 17.53 | 21.89 | +20.341% | 41 | 8,284 | +62.951% |
| 2026-10-15 | 18.88 | 20.22 | 18.19 | 18.19 | +1.168% | 73 | 8,271 | +96.097% |
| 2026-10-14 | 16.85 | 18.59 | 16.85 | 17.98 | +9.634% | 964 | 7,737 | +98.387% |
| 2026-10-13 | 16.79 | 16.79 | 16.37 | 16.40 | -0.365% | 48 | 7,717 | +117.500% |
| 2026-10-12 | 16.47 | 16.70 | 16.16 | 16.46 | +0.982% | 77 | 7,653 | +116.707% |
| 2026-10-09 | 16.60 | 16.68 | 16.30 | 16.30 | -2.454% | 19 | 7,654 | +118.834% |
| 2026-10-08 | 16.23 | 16.99 | 16.00 | 16.71 | +3.148% | 45 | 7,636 | +113.465% |
| 2026-10-07 | 16.30 | 16.38 | 16.05 | 16.20 | +2.144% | 14 | 7,633 | +120.185% |
| 2026-10-06 | 15.68 | 15.86 | 15.20 | 15.86 | -3.995% | 134 | 7,521 | +124.905% |
| 2026-10-05 | 17.33 | 17.33 | 16.50 | 16.52 | -4.948% | 9 | 7,519 | +115.920% |
| 2026-10-02 | 17.00 | 17.62 | 17.00 | 17.38 | -2.085% | 97 | 7,431 | +105.236% |
| 2026-09-30 | 18.03 | 18.03 | 17.22 | 17.75 | -5.080% | 133 | 7,379 | +100.958% |
| 2026-09-29 | 16.78 | 18.70 | 16.78 | 18.70 | 0.000% | 63 | 7,337 | +90.749% |
| 2026-09-28 | 18.49 | 18.70 | 17.99 | 18.70 | +4.528% | 95 | 7,264 | +90.749% |
| 2026-09-25 | 17.88 | 18.10 | 17.55 | 17.89 | -0.886% | 16 | 7,252 | +99.385% |
| 2026-09-24 | 18.37 | 18.45 | 18.05 | 18.05 | +0.389% | 7 | 7,269 | +97.618% |
| 2026-09-23 | 18.08 | 18.29 | 17.88 | 17.98 | +3.931% | 257 | 7,180 | +98.387% |
| 2026-09-22 | 17.61 | 17.61 | 17.30 | 17.30 | -2.315% | 3 | 7,178 | +106.185% |
| 2026-09-21 | 18.50 | 19.00 | 17.58 | 17.71 | -10.601% | 73 | 7,175 | +101.412% |
| 2026-09-18 | 20.89 | 20.89 | 19.73 | 19.81 | -5.306% | 21 | 7,168 | +80.061% |
| 2026-09-17 | 21.00 | 21.15 | 20.69 | 20.92 | -10.253% | 49 | 7,163 | +70.507% |
| 2026-09-16 | 22.57 | 23.31 | 21.76 | 23.31 | +1.969% | 28 | 7,164 | +53.024% |
| 2026-09-15 | 22.86 | 22.86 | 22.86 | 22.86 | +2.927% | 1 | 7,165 | +56.037% |
| 2026-09-14 | 23.77 | 23.77 | 22.21 | 22.21 | +3.785% | 25 | 7,166 | +60.603% |
| 2026-09-11 | 21.40 | 21.40 | 21.40 | 21.40 | -8.036% | 1 | 7,173 | +66.682% |
| 2026-09-10 | 23.48 | 23.48 | 22.97 | 23.27 | +7.235% | 16 | 7,164 | +53.287% |
| 2026-09-08 | 21.62 | 21.71 | 21.62 | 21.70 | +4.327% | 4 | 7,165 | +64.378% |
| 2026-09-04 | 20.85 | 20.85 | 20.76 | 20.80 | -2.713% | 4 | 7,163 | +71.490% |
| 2026-09-03 | 22.00 | 22.00 | 21.19 | 21.38 | -6.638% | 7 | 7,161 | +66.838% |
| 2026-09-02 | 23.86 | 23.86 | 22.90 | 22.90 | -4.464% | 6,007 | 1,864 | +55.764% |
| 2026-09-01 | 24.33 | 24.50 | 23.37 | 23.97 | +4.308% | 30 | 1,851 | +48.811% |
| 2026-08-31 | 23.19 | 23.61 | 22.98 | 22.98 | -3.486% | 67 | 1,786 | +55.222% |
| 2026-08-28 | 23.81 | 23.81 | 23.81 | 23.81 | +2.851% | 10 | 1,786 | +49.811% |
| 2026-08-27 | 24.09 | 24.09 | 23.15 | 23.15 | -8.786% | 2 | 1,786 | +54.082% |
| 2026-08-26 | 25.49 | 25.52 | 25.38 | 25.38 | -0.665% | 3 | 1,785 | +40.544% |
| 2026-08-25 | 25.50 | 26.32 | 25.50 | 25.55 | -2.444% | 5 | 1,786 | +39.609% |
| 2026-08-24 | 27.34 | 27.34 | 26.19 | 26.19 | +1.788% | 2 | 1,784 | +36.197% |
| 2026-08-21 | 27.65 | 27.65 | 25.53 | 25.73 | -2.204% | 3 | 1,783 | +38.632% |
| 2026-08-20 | 26.40 | 26.40 | 26.31 | 26.31 | -0.717% | 10 | 1,777 | +35.576% |
| 2026-08-18 | 26.63 | 26.63 | 25.90 | 26.50 | +10.417% | 20 | 1,779 | +34.604% |
| 2026-08-17 | 24.25 | 24.25 | 24.00 | 24.00 | -2.597% | 107 | 1,678 | +48.625% |
| 2026-08-14 | 24.19 | 24.64 | 24.19 | 24.64 | +2.667% | 11 | 1,677 | +44.765% |
| 2026-08-13 | 24.00 | 24.00 | 24.00 | 24.00 | -2.913% | 10 | 1,679 | +48.625% |
| 2026-08-12 | 27.75 | 27.75 | 24.72 | 24.72 | -6.008% | 24 | 1,660 | +44.296% |
| 2026-08-11 | 25.31 | 26.31 | 25.31 | 26.30 | +2.574% | 27 | 1,653 | +35.627% |
| 2026-08-10 | 25.49 | 25.68 | 25.49 | 25.64 | -4.400% | 4 | 1,649 | +39.119% |
| 2026-08-07 | 26.82 | 26.82 | 26.82 | 26.82 | -1.470% | 1 | 1,648 | +32.998% |
| 2026-08-05 | 26.90 | 27.67 | 26.90 | 27.22 | +0.815% | 10 | 1,642 | +31.043% |
| 2026-08-04 | 28.00 | 28.44 | 27.00 | 27.00 | -10.448% | 9 | 1,646 | +32.111% |
| 2026-08-03 | 31.53 | 31.53 | 29.39 | 30.15 | -9.077% | 71 | 1,598 | +18.308% |
| 2026-07-31 | 33.16 | 33.16 | 33.16 | 33.16 | -3.464% | 1 | 1,599 | +7.569% |
| 2026-07-30 | 35.70 | 35.70 | 34.35 | 34.35 | -9.748% | 3 | 1,599 | +3.843% |
| 2026-07-29 | 37.96 | 39.20 | 37.30 | 38.06 | +3.256% | 25 | 1,592 | -6.280% |
| 2026-07-27 | 36.86 | 36.86 | 36.86 | 36.86 | +1.823% | 1 | 1,592 | -3.228% |
| 2026-07-24 | 36.15 | 36.20 | 36.15 | 36.20 | +13.586% | 2 | 1,592 | -1.464% |
| 2026-07-22 | 31.87 | 31.87 | 31.87 | 31.87 | -15.013% | 1 | 1,593 | +11.923% |
| 2026-07-17 | 34.17 | 37.50 | 34.17 | 37.50 | +14.925% | 15 | 1,585 | -4.880% |
| 2026-07-16 | 31.71 | 32.63 | 31.71 | 32.63 | +1.937% | 5 | 1,585 | +9.317% |
| 2026-07-15 | 32.00 | 32.01 | 32.00 | 32.01 | +4.779% | 301 | 1,305 | +11.434% |
| 2026-07-06 | 30.55 | 30.55 | 30.55 | 30.55 | -9.266% | 4 | 1,301 | +16.759% |
| 2026-07-02 | 34.39 | 34.39 | 33.67 | 33.67 | +12.987% | 40 | 1,281 | +5.940% |
| 2026-07-01 | 29.80 | 29.80 | 29.80 | 29.80 | +2.335% | 1 | 1,281 | +19.698% |
| 2026-06-30 | 29.12 | 29.12 | 29.12 | 29.12 | -8.514% | 1 | 1,281 | +22.493% |
| 2026-06-29 | 31.70 | 31.83 | 31.70 | 31.83 | -4.386% | 10 | 1,281 | +12.064% |
| 2026-06-25 | 35.25 | 35.25 | 33.29 | 33.29 | +0.635% | 11 | 1,282 | +7.149% |
| 2026-06-24 | 34.30 | 34.30 | 33.04 | 33.08 | -2.963% | 3 | 1,283 | +7.830% |
| 2026-06-23 | 35.02 | 35.02 | 34.09 | 34.09 | +11.405% | 2 | 1,282 | +4.635% |
| 2026-06-22 | 30.50 | 30.60 | 30.50 | 30.60 | -1.099% | 7 | 1,287 | +16.569% |
| 2026-06-17 | 30.49 | 30.94 | 30.49 | 30.94 | +8.790% | 5 | 1,287 | +15.288% |
| 2026-06-16 | 28.44 | 28.44 | 28.44 | 28.44 | +0.851% | 200 | 1,096 | +25.422% |
| 2026-06-15 | 28.45 | 30.50 | 27.35 | 28.20 | -11.654% | 23 | 1,095 | +26.489% |
| 2026-06-12 | 32.25 | 32.25 | 31.00 | 31.92 | +1.045% | 33 | 1,094 | +11.748% |
| 2026-06-11 | 35.71 | 35.71 | 31.59 | 31.59 | -9.743% | 14 | 1,099 | +12.915% |
| 2026-06-10 | 33.93 | 35.00 | 33.93 | 35.00 | -7.039% | 6 | 1,098 | +1.914% |
| 2026-06-09 | 37.65 | 37.65 | 37.65 | 37.65 | +23.039% | 1 | 1,097 | -5.259% |
| 2026-06-05 | 30.60 | 30.60 | 30.60 | 30.60 | +9.638% | 1 | 1,097 | +16.569% |
| 2026-06-04 | 27.91 | 27.91 | 27.91 | 27.91 | -2.070% | 1 | 1,097 | +27.804% |
| 2026-06-03 | 28.50 | 28.50 | 28.50 | 28.50 | +5.634% | 5 | 1,092 | +25.158% |
| 2026-06-01 | 27.44 | 27.44 | 26.77 | 26.98 | -1.063% | 98 | 1,111 | +32.209% |
| 2026-05-29 | 28.27 | 28.27 | 27.27 | 27.27 | -0.836% | 7 | 1,106 | +30.803% |
| 2026-05-28 | 28.13 | 28.13 | 27.38 | 27.50 | -3.576% | 17 | 1,111 | +29.709% |
| 2026-05-27 | 28.59 | 28.71 | 28.52 | 28.52 | +1.314% | 204 | 968 | +25.070% |
| 2026-05-26 | 28.08 | 28.45 | 28.08 | 28.15 | -2.325% | 26 | 968 | +26.714% |
| 2026-05-22 | 29.07 | 29.07 | 28.82 | 28.82 | -3.386% | 20 | 970 | +23.768% |
| 2026-05-21 | 31.32 | 31.40 | 29.83 | 29.83 | -5.181% | 53 | 924 | +19.578% |
| 2026-05-20 | 31.46 | 31.46 | 31.46 | 31.46 | -3.051% | 1 | 928 | +13.382% |
| 2026-05-19 | 32.45 | 32.45 | 32.45 | 32.45 | -0.673% | 1 | 927 | +9.923% |
| 2026-05-18 | 31.62 | 32.67 | 31.62 | 32.67 | +2.898% | 5 | 926 | +9.183% |
| 2026-05-15 | 31.86 | 31.86 | 31.75 | 31.75 | +1.308% | 5 | 921 | +12.346% |
| 2026-05-13 | 31.81 | 31.82 | 31.27 | 31.34 | -0.255% | 64 | 866 | +13.816% |
| 2026-05-11 | 31.30 | 31.52 | 30.87 | 31.42 | -1.257% | 25 | 866 | +13.526% |
| 2026-05-08 | 32.20 | 32.22 | 31.82 | 31.82 | -3.634% | 3 | 870 | +12.099% |
| 2026-05-07 | 32.80 | 33.02 | 32.80 | 33.02 | -2.250% | 22 | 870 | +8.025% |
| 2026-05-06 | 34.00 | 34.27 | 33.78 | 33.78 | -5.879% | 169 | 870 | +5.595% |
| 2026-05-04 | 36.75 | 36.75 | 35.89 | 35.89 | -6.682% | 2 | 829 | -0.613% |
| 2026-04-30 | 38.44 | 38.46 | 38.44 | 38.46 | -2.707% | 4 | 830 | -7.254% |
| 2026-04-27 | 39.09 | 39.53 | 39.09 | 39.53 | +0.381% | 6 | 830 | -9.765% |
| 2026-04-24 | 39.38 | 39.38 | 39.38 | 39.38 | -8.843% | 1 | 824 | -9.421% |
| 2026-04-21 | 43.20 | 43.20 | 43.20 | 43.20 | +1.124% | 6 | 820 | -17.431% |
| 2026-04-20 | 42.72 | 42.72 | 42.72 | 42.72 | +1.328% | 1 | 820 | -16.503% |
| 2026-04-17 | 42.16 | 42.16 | 42.16 | 42.16 | -5.471% | 1 | 820 | -15.394% |
| 2026-04-15 | 45.43 | 45.43 | 44.60 | 44.60 | -11.771% | 2 | 821 | -20.022% |
| 2026-04-13 | 50.85 | 50.85 | 50.55 | 50.55 | -4.748% | 6 | 821 | -29.436% |
| 2026-04-09 | 52.85 | 53.07 | 52.75 | 53.07 | -2.409% | 3 | 824 | -32.787% |
| 2026-04-08 | 54.28 | 54.38 | 54.28 | 54.38 | -16.710% | 2 | 823 | -34.406% |
| 2026-04-07 | 65.13 | 65.29 | 65.13 | 65.29 | -2.886% | 4 | 822 | -45.367% |
| 2026-04-02 | 67.23 | 67.23 | 67.23 | 67.23 | +7.310% | 5 | 823 | -46.943% |
| 2026-04-01 | 65.43 | 65.43 | 62.59 | 62.65 | -8.540% | 704 | 823 | -43.065% |
| 2026-03-31 | 68.57 | 68.57 | 68.13 | 68.50 | +9.373% | 5 | 123 | -47.927% |
| 2026-03-19 | 62.58 | 62.63 | 62.18 | 62.63 | +11.026% | 5 | 119 | -43.046% |
| 2026-03-17 | 55.97 | 56.41 | 55.97 | 56.41 | -2.506% | 3 | 114 | -36.767% |
| 2026-03-16 | 57.98 | 58.08 | 57.86 | 57.86 | -5.194% | 3 | 111 | -38.351% |
| 2026-03-13 | 61.03 | 61.03 | 61.03 | 61.03 | +1.497% | 3 | 108 | -41.553% |
| 2026-03-12 | 60.13 | 60.13 | 60.13 | 60.13 | +7.509% | 1 | 108 | -40.679% |
| 2026-03-11 | 56.21 | 56.21 | 55.82 | 55.93 | -5.364% | 7 | 107 | -36.224% |
| 2026-03-09 | 61.60 | 61.60 | 59.10 | 59.10 | -0.051% | 4 | 101 | -39.645% |
| 2026-03-06 | 57.25 | 59.13 | 57.25 | 59.13 | -0.017% | 14 | 101 | -39.675% |
| 2026-03-03 | 59.39 | 59.39 | 59.14 | 59.14 | +6.367% | 6 | 88 | -39.685% |
| 2026-03-02 | 55.00 | 55.60 | 55.00 | 55.60 | +0.252% | 3 | 83 | -35.845% |
| 2026-02-27 | 57.71 | 57.71 | 55.46 | 55.46 | -2.702% | 5 | 84 | -35.683% |
| 2026-02-13 | 57.00 | 57.00 | 57.00 | 57.00 | +5.556% | 1 | 80 | -37.421% |
| 2026-02-06 | 56.94 | 56.94 | 54.00 | 54.00 | -8.506% | 52 | 81 | -33.944% |
| 2026-02-05 | 59.02 | 59.02 | 59.02 | 59.02 | +1.987% | 1 | 86 | -39.563% |
| 2026-02-04 | 55.38 | 57.87 | 55.32 | 57.87 | +8.737% | 31 | 87 | -38.362% |
| 2026-02-03 | 52.50 | 53.72 | 52.50 | 53.22 | +9.281% | 4 | 117 | -32.976% |
| 2026-02-02 | 49.25 | 49.25 | 48.70 | 48.70 | -5.803% | 2 | 117 | -26.756% |
| 2026-01-29 | 51.70 | 51.70 | 51.70 | 51.70 | +12.465% | 29 | 115 | -31.006% |
| 2026-01-28 | 45.97 | 45.97 | 45.97 | 45.97 | -2.212% | 1 | 130 | -22.406% |
| 2026-01-26 | 47.01 | 47.01 | 47.01 | 47.01 | -4.953% | 4 | 130 | -24.123% |
| 2026-01-23 | 49.46 | 49.46 | 49.46 | 49.46 | +1.979% | 1 | 130 | -27.881% |
| 2026-01-22 | 48.50 | 48.50 | 48.50 | 48.50 | -9.006% | 20 | 129 | -26.454% |
| 2026-01-21 | 53.80 | 53.80 | 53.30 | 53.30 | +8.114% | 2 | 129 | -33.077% |
| 2026-01-16 | 49.30 | 49.30 | 49.30 | 49.30 | +2.473% | 20 | 110 | -27.647% |
| 2026-01-09 | 48.63 | 48.63 | 47.95 | 48.11 | -4.865% | 8 | 110 | -25.857% |
| 2026-01-08 | 50.57 | 50.57 | 50.57 | 50.57 | +2.059% | 4 | 114 | -29.464% |
| 2026-01-07 | 49.55 | 49.55 | 49.55 | 49.55 | -0.781% | 5 | 110 | -28.012% |
| 2026-01-02 | 49.94 | 49.94 | 49.94 | 49.94 | -3.329% | 2 | 108 | -28.574% |
| 2025-12-31 | 51.66 | 51.66 | 51.66 | 51.66 | +2.970% | 1 | 108 | -30.952% |
| 2025-12-29 | 50.13 | 50.29 | 50.13 | 50.17 | -0.771% | 3 | 108 | -28.902% |
| 2025-12-23 | 50.02 | 50.56 | 50.02 | 50.56 | -3.345% | 5 | 106 | -29.450% |
| 2025-12-19 | 52.49 | 52.49 | 52.26 | 52.31 | -6.086% | 30 | 101 | -31.810% |
| 2025-12-18 | 55.70 | 55.70 | 55.70 | 55.70 | -1.590% | 1 | 71 | -35.961% |
| 2025-12-17 | 56.10 | 56.60 | 56.10 | 56.60 | +2.797% | 65 | 70 | -36.979% |
| 2025-12-15 | 54.88 | 55.06 | 54.40 | 55.06 | +6.933% | 3 | 20 | -35.216% |
| 2025-12-05 | 51.49 | 51.49 | 51.49 | 51.49 | -1.228% | 2 | 21 | -30.724% |
| 2025-12-04 | 52.13 | 52.13 | 52.13 | 52.13 | +1.263% | 1 | 19 | -31.575% |
| 2025-12-03 | 51.48 | 51.48 | 51.48 | 51.48 | -4.684% | 1 | 19 | -30.711% |
| 2025-12-02 | 52.65 | 54.01 | 52.65 | 54.01 | -9.166% | 2 | 20 | -33.957% |
| 2025-11-24 | 59.46 | 59.46 | 59.46 | 59.46 | -7.050% | 1 | 18 | -40.010% |
| 2025-11-21 | 63.97 | 63.97 | 63.97 | 63.97 | +3.177% | 1 | 18 | -44.239% |
| 2025-11-20 | 62.00 | 62.00 | 62.00 | 62.00 | +0.829% | 1 | 19 | -42.468% |
| 2025-11-17 | 61.49 | 61.49 | 61.49 | 61.49 | +4.522% | 10 | 18 | -41.991% |
| 2025-11-13 | 58.83 | 58.83 | 58.83 | 58.83 | +18.537% | 1 | 8 | -39.368% |
| 2025-11-03 | 49.63 | 49.63 | 49.63 | 49.63 | +0.710% | 1 | 8 | -28.128% |
| 2025-10-29 | 49.24 | 49.28 | 49.24 | 49.28 | -14.858% | 2 | 8 | -27.618% |
| 2025-10-22 | 57.31 | 57.88 | 57.31 | 57.88 | +4.893% | 4 | 7 | -38.372% |
| 2025-10-21 | 55.18 | 55.18 | 55.18 | 55.18 | -8.141% | 1 | 5 | -35.357% |
| 2025-10-16 | 60.07 | 60.07 | 60.07 | 60.07 | +1.470% | 5 | 5 | -40.619% |
| 2025-10-15 | 59.20 | 59.20 | 59.20 | 59.20 | 0.000% | 5 | 0 | -39.747% |