QQQ270917P00605000
QQQ Sep 17 2027 605.00 Put
optionOPRA
EODNov 5, 2026
33.78USD+42.773%(+10.12)14Vol2,806OI
QQQ270917P00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 29.50 | 33.78 | 29.50 | 33.78 | +42.773% | 14 | 2,805 | 0.000% |
| 2026-11-04 | 24.13 | 24.13 | 23.66 | 23.66 | -2.794% | 16 | 2,798 | +42.773% |
| 2026-11-02 | 24.20 | 24.34 | 24.20 | 24.34 | -5.292% | 3 | 2,796 | +38.784% |
| 2026-10-30 | 24.77 | 25.70 | 24.77 | 25.70 | +23.736% | 3 | 2,796 | +31.440% |
| 2026-10-29 | 20.77 | 20.77 | 20.77 | 20.77 | +3.488% | 2 | 2,798 | +62.638% |
| 2026-10-28 | 20.09 | 20.09 | 20.07 | 20.07 | -0.594% | 4 | 2,796 | +68.311% |
| 2026-10-27 | 20.19 | 20.19 | 20.19 | 20.19 | -14.231% | 1 | 2,796 | +67.311% |
| 2026-10-23 | 24.09 | 24.09 | 23.54 | 23.54 | -1.092% | 3 | 2,796 | +43.500% |
| 2026-10-22 | 23.80 | 23.80 | 23.80 | 23.80 | +19.119% | 1 | 2,795 | +41.933% |
| 2026-10-19 | 19.98 | 19.98 | 19.98 | 19.98 | -11.710% | 1 | 2,794 | +69.069% |
| 2026-10-16 | 19.66 | 22.97 | 19.66 | 22.63 | +20.053% | 28 | 2,774 | +49.271% |
| 2026-10-15 | 20.21 | 20.33 | 18.85 | 18.85 | +0.694% | 400 | 2,401 | +79.204% |
| 2026-10-14 | 18.70 | 18.73 | 18.70 | 18.72 | +8.837% | 117 | 2,394 | +80.449% |
| 2026-10-13 | 17.20 | 17.20 | 17.20 | 17.20 | +2.017% | 112 | 2,394 | +96.395% |
| 2026-10-06 | 16.86 | 16.86 | 16.86 | 16.86 | -6.281% | 3 | 2,394 | +100.356% |
| 2026-10-02 | 18.27 | 18.27 | 17.99 | 17.99 | -5.316% | 22 | 2,374 | +87.771% |
| 2026-09-28 | 19.00 | 19.00 | 19.00 | 19.00 | +3.768% | 1 | 2,375 | +77.789% |
| 2026-09-21 | 19.19 | 19.19 | 18.15 | 18.31 | -15.622% | 15 | 2,371 | +84.489% |
| 2026-09-17 | 21.70 | 21.70 | 21.70 | 21.70 | -9.696% | 4 | 2,367 | +55.668% |
| 2026-09-16 | 24.05 | 24.05 | 24.03 | 24.03 | +0.586% | 3 | 2,367 | +40.574% |
| 2026-09-15 | 23.89 | 23.89 | 23.89 | 23.89 | +3.286% | 1 | 2,368 | +41.398% |
| 2026-09-14 | 23.13 | 23.13 | 23.13 | 23.13 | +3.769% | 1 | 2,369 | +46.044% |
| 2026-09-11 | 22.48 | 22.48 | 22.29 | 22.29 | -8.045% | 2 | 2,368 | +51.548% |
| 2026-09-10 | 24.24 | 24.24 | 24.24 | 24.24 | +8.993% | 1 | 2,367 | +39.356% |
| 2026-09-04 | 21.97 | 22.24 | 21.97 | 22.24 | -0.314% | 26 | 2,366 | +51.888% |
| 2026-09-03 | 22.15 | 22.31 | 22.15 | 22.31 | -5.064% | 2 | 2,366 | +51.412% |
| 2026-09-02 | 24.10 | 24.10 | 23.50 | 23.50 | -1.674% | 6 | 2,360 | +43.745% |
| 2026-08-31 | 24.55 | 24.55 | 23.90 | 23.90 | -2.648% | 27 | 2,334 | +41.339% |
| 2026-08-27 | 24.55 | 24.55 | 24.55 | 24.55 | -7.428% | 1 | 2,333 | +37.597% |
| 2026-08-26 | 26.52 | 26.52 | 26.52 | 26.52 | -0.488% | 1 | 2,333 | +27.376% |
| 2026-08-25 | 26.65 | 26.65 | 26.65 | 26.65 | -2.238% | 3 | 2,330 | +26.754% |
| 2026-08-24 | 27.36 | 27.36 | 27.26 | 27.26 | -0.329% | 3 | 2,327 | +23.918% |
| 2026-08-19 | 27.35 | 27.35 | 27.35 | 27.35 | -0.328% | 1 | 2,327 | +23.510% |
| 2026-08-18 | 27.15 | 27.44 | 27.15 | 27.44 | +9.760% | 3 | 2,324 | +23.105% |
| 2026-08-13 | 25.00 | 25.00 | 25.00 | 25.00 | -5.767% | 1 | 2,323 | +35.120% |
| 2026-08-10 | 26.46 | 26.53 | 26.46 | 26.53 | -5.385% | 4 | 2,324 | +27.328% |
| 2026-08-06 | 29.36 | 31.24 | 28.04 | 28.04 | -8.336% | 12 | 2,326 | +20.471% |
| 2026-08-03 | 31.40 | 31.44 | 30.49 | 30.59 | -18.535% | 80 | 2,304 | +10.428% |
| 2026-07-27 | 37.55 | 37.55 | 37.55 | 37.55 | +0.053% | 1 | 2,304 | -10.040% |
| 2026-07-23 | 37.53 | 37.53 | 37.53 | 37.53 | +19.789% | 2 | 2,304 | -9.992% |
| 2026-07-10 | 31.33 | 31.33 | 31.33 | 31.33 | -9.660% | 2,000 | 304 | +7.820% |
| 2026-07-08 | 34.68 | 34.68 | 34.68 | 34.68 | -1.337% | 1 | 303 | -2.595% |
| 2026-06-29 | 32.98 | 35.32 | 32.70 | 35.15 | +12.660% | 194 | 130 | -3.898% |
| 2026-06-22 | 31.20 | 31.20 | 31.20 | 31.20 | +6.267% | 2 | 128 | +8.269% |
| 2026-06-15 | 30.00 | 30.00 | 29.35 | 29.36 | -12.358% | 5 | 132 | +15.054% |
| 2026-06-11 | 34.42 | 34.42 | 33.50 | 33.50 | +1.362% | 3 | 129 | +0.836% |
| 2026-06-08 | 32.05 | 33.05 | 32.05 | 33.05 | -5.056% | 31 | 129 | +2.209% |
| 2026-06-05 | 32.71 | 34.81 | 32.71 | 34.81 | +20.868% | 34 | 109 | -2.959% |
| 2026-06-04 | 28.80 | 28.80 | 28.80 | 28.80 | +2.164% | 1 | 110 | +17.292% |
| 2026-05-29 | 28.19 | 28.19 | 28.19 | 28.19 | -5.939% | 2 | 112 | +19.830% |
| 2026-05-22 | 29.97 | 29.97 | 29.97 | 29.97 | -4.280% | 2 | 112 | +12.713% |
| 2026-05-21 | 31.31 | 31.31 | 31.31 | 31.31 | -6.117% | 2 | 110 | +7.889% |
| 2026-05-08 | 33.35 | 33.35 | 33.35 | 33.35 | -10.253% | 3 | 110 | +1.289% |
| 2026-05-04 | 37.53 | 37.53 | 37.16 | 37.16 | -0.774% | 2 | 112 | -9.096% |
| 2026-05-01 | 37.73 | 37.73 | 37.45 | 37.45 | -10.084% | 3 | 112 | -9.800% |
| 2026-04-28 | 42.16 | 42.16 | 41.65 | 41.65 | +1.363% | 2 | 112 | -18.896% |
| 2026-04-27 | 41.09 | 41.09 | 41.09 | 41.09 | -4.664% | 1 | 112 | -17.790% |
| 2026-04-22 | 43.10 | 43.10 | 43.10 | 43.10 | -2.533% | 3 | 112 | -21.624% |
| 2026-04-20 | 44.22 | 44.22 | 44.22 | 44.22 | +1.655% | 4 | 109 | -23.609% |
| 2026-04-17 | 43.54 | 43.54 | 43.50 | 43.50 | -6.250% | 2 | 105 | -22.345% |
| 2026-04-15 | 46.40 | 46.40 | 46.40 | 46.40 | -3.874% | 3 | 105 | -27.198% |
| 2026-04-14 | 48.27 | 48.27 | 48.27 | 48.27 | -8.371% | 1 | 102 | -30.019% |
| 2026-04-13 | 52.68 | 52.68 | 52.68 | 52.68 | -0.884% | 2 | 102 | -35.877% |
| 2026-04-10 | 53.42 | 53.42 | 53.15 | 53.15 | -3.240% | 2 | 102 | -36.444% |
| 2026-04-09 | 54.93 | 54.93 | 54.93 | 54.93 | +2.100% | 1 | 104 | -38.504% |
| 2026-04-08 | 53.80 | 53.80 | 53.80 | 53.80 | -28.238% | 2 | 104 | -37.212% |
| 2026-03-27 | 74.97 | 74.97 | 74.97 | 74.97 | +15.963% | 1 | 102 | -54.942% |
| 2026-03-19 | 64.00 | 64.65 | 64.00 | 64.65 | +7.356% | 12 | 102 | -47.749% |
| 2026-03-18 | 60.22 | 60.22 | 60.22 | 60.22 | +3.329% | 1 | 100 | -43.906% |
| 2026-03-17 | 57.91 | 58.28 | 57.58 | 58.28 | -3.382% | 5 | 99 | -42.038% |
| 2026-03-16 | 60.03 | 60.42 | 60.03 | 60.32 | -1.583% | 4 | 94 | -43.999% |
| 2026-03-12 | 61.49 | 61.49 | 61.29 | 61.29 | +5.891% | 2 | 90 | -44.885% |
| 2026-03-11 | 58.36 | 58.36 | 57.70 | 57.88 | +1.100% | 11 | 89 | -41.638% |
| 2026-03-10 | 57.25 | 57.25 | 57.25 | 57.25 | -6.622% | 1 | 78 | -40.996% |
| 2026-03-09 | 61.31 | 61.31 | 61.31 | 61.31 | -1.478% | 1 | 78 | -44.903% |
| 2026-03-06 | 62.23 | 62.23 | 62.23 | 62.23 | +6.213% | 1 | 78 | -45.717% |
| 2026-03-05 | 59.50 | 59.50 | 58.59 | 58.59 | -2.674% | 4 | 78 | -42.345% |
| 2026-03-03 | 62.00 | 62.35 | 60.20 | 60.20 | +6.005% | 18 | 79 | -43.887% |
| 2026-03-02 | 56.79 | 56.79 | 56.79 | 56.79 | -3.729% | 1 | 85 | -40.518% |
| 2026-02-27 | 58.99 | 58.99 | 58.99 | 58.99 | +3.437% | 1 | 84 | -42.736% |
| 2026-02-26 | 57.03 | 57.03 | 57.03 | 57.03 | +5.611% | 1 | 84 | -40.768% |
| 2026-02-25 | 54.22 | 54.22 | 54.00 | 54.00 | -6.897% | 3 | 80 | -37.444% |
| 2026-02-23 | 58.00 | 58.00 | 58.00 | 58.00 | +2.167% | 4 | 80 | -41.759% |
| 2026-02-20 | 56.77 | 56.77 | 56.77 | 56.77 | -4.266% | 1 | 80 | -40.497% |
| 2026-02-19 | 59.24 | 59.30 | 59.24 | 59.30 | -1.413% | 2 | 79 | -43.035% |
| 2026-02-13 | 60.30 | 60.30 | 60.15 | 60.15 | +2.383% | 2 | 78 | -43.840% |
| 2026-02-12 | 58.75 | 58.75 | 58.75 | 58.75 | +3.070% | 1 | 78 | -42.502% |
| 2026-02-09 | 57.00 | 57.00 | 57.00 | 57.00 | +16.208% | 1 | 78 | -40.737% |
| 2026-01-29 | 49.05 | 49.05 | 49.05 | 49.05 | -8.026% | 1 | 78 | -31.131% |
| 2026-01-14 | 53.25 | 53.33 | 53.25 | 53.33 | +3.373% | 2 | 78 | -36.659% |
| 2026-01-05 | 51.59 | 51.59 | 51.59 | 51.59 | +0.350% | 1 | 77 | -34.522% |
| 2025-12-29 | 51.98 | 51.98 | 51.41 | 51.41 | -7.619% | 128 | 77 | -34.293% |
| 2025-12-16 | 55.65 | 55.65 | 55.65 | 55.65 | +3.458% | 2 | 13 | -39.299% |
| 2025-12-02 | 53.79 | 53.79 | 53.79 | 53.79 | -15.171% | 10 | 11 | -37.200% |
| 2025-11-20 | 63.01 | 63.44 | 62.98 | 63.41 | +2.027% | 10 | 20 | -46.728% |
| 2025-11-17 | 62.17 | 62.17 | 62.15 | 62.15 | +1.802% | 10 | 11 | -45.648% |
| 2025-11-14 | 61.05 | 61.05 | 61.05 | 61.05 | +9.507% | 10 | 12 | -44.668% |
| 2025-11-10 | 55.75 | 55.75 | 55.75 | 55.75 | +3.953% | 1 | 2 | -39.408% |
| 2025-11-06 | 53.63 | 53.63 | 53.63 | 53.63 | +2.641% | 1 | 1 | -37.013% |
| 2025-11-03 | 52.25 | 52.25 | 52.25 | 52.25 | 0.000% | 1 | 0 | -35.349% |