QQQ270917P00610000
QQQ Sep 17 2027 610.00 Put
optionOPRA
EODNov 5, 2026
35.58USD+43.874%(+10.85)31Vol3,532OI
QQQ270917P00610000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 29.42 | 38.75 | 29.42 | 35.58 | +43.874% | 31 | 3,513 | 0.000% |
| 2026-11-04 | 24.10 | 25.42 | 24.10 | 24.73 | -10.722% | 28 | 3,486 | +43.874% |
| 2026-11-03 | 28.18 | 28.18 | 27.63 | 27.70 | +7.531% | 5 | 3,481 | +28.448% |
| 2026-11-02 | 25.76 | 25.76 | 25.76 | 25.76 | -3.845% | 2 | 3,483 | +38.121% |
| 2026-10-30 | 27.57 | 29.03 | 26.79 | 26.79 | +18.855% | 796 | 3,098 | +32.811% |
| 2026-10-26 | 24.09 | 24.09 | 22.50 | 22.54 | -8.486% | 107 | 3,188 | +57.853% |
| 2026-10-23 | 24.79 | 24.79 | 24.63 | 24.63 | -0.766% | 81 | 3,107 | +44.458% |
| 2026-10-22 | 24.03 | 24.86 | 24.03 | 24.82 | +16.144% | 104 | 3,005 | +43.352% |
| 2026-10-20 | 21.00 | 21.43 | 21.00 | 21.37 | +1.280% | 14 | 2,991 | +66.495% |
| 2026-10-19 | 21.06 | 21.10 | 21.06 | 21.10 | -6.513% | 21 | 2,971 | +68.626% |
| 2026-10-16 | 20.00 | 22.57 | 20.00 | 22.57 | +15.862% | 2 | 2,971 | +57.643% |
| 2026-10-14 | 19.25 | 19.84 | 19.25 | 19.48 | +11.314% | 479 | 2,854 | +82.649% |
| 2026-10-09 | 17.50 | 17.50 | 17.50 | 17.50 | -6.015% | 200 | 2,854 | +103.314% |
| 2026-10-08 | 18.62 | 18.62 | 18.62 | 18.62 | +5.496% | 350 | 2,854 | +91.085% |
| 2026-10-07 | 17.50 | 17.65 | 17.50 | 17.65 | +3.762% | 5 | 2,855 | +101.586% |
| 2026-10-06 | 17.55 | 17.55 | 17.01 | 17.01 | -8.499% | 11 | 2,852 | +109.171% |
| 2026-10-05 | 18.59 | 18.59 | 18.59 | 18.59 | -0.268% | 1 | 2,852 | +91.393% |
| 2026-09-22 | 18.64 | 18.64 | 18.64 | 18.64 | -2.152% | 1 | 2,852 | +90.880% |
| 2026-09-21 | 19.91 | 19.91 | 19.05 | 19.05 | -11.478% | 109 | 2,847 | +86.772% |
| 2026-09-18 | 22.74 | 22.74 | 21.52 | 21.52 | -4.525% | 2 | 2,847 | +65.335% |
| 2026-09-17 | 22.79 | 22.79 | 22.54 | 22.54 | -10.056% | 784 | 2,147 | +57.853% |
| 2026-09-16 | 23.63 | 25.08 | 23.63 | 25.06 | +4.113% | 4 | 2,147 | +41.979% |
| 2026-09-14 | 25.00 | 25.00 | 24.07 | 24.07 | +0.627% | 104 | 2,148 | +47.819% |
| 2026-09-09 | 23.65 | 24.27 | 23.65 | 23.92 | +2.970% | 4 | 2,150 | +48.746% |
| 2026-09-03 | 23.30 | 23.30 | 23.23 | 23.23 | -6.331% | 200 | 1,950 | +53.164% |
| 2026-08-31 | 25.40 | 25.40 | 24.38 | 24.80 | -2.401% | 9 | 1,946 | +43.468% |
| 2026-08-28 | 25.42 | 25.42 | 25.41 | 25.41 | -7.600% | 16 | 1,944 | +40.024% |
| 2026-08-26 | 27.50 | 27.50 | 27.50 | 27.50 | -1.645% | 2 | 1,944 | +29.382% |
| 2026-08-25 | 27.99 | 27.99 | 27.96 | 27.96 | -1.722% | 2 | 1,942 | +27.253% |
| 2026-08-24 | 28.45 | 28.45 | 28.45 | 28.45 | +3.681% | 1 | 1,943 | +25.062% |
| 2026-08-21 | 27.44 | 27.44 | 27.44 | 27.44 | -5.379% | 2 | 1,945 | +29.665% |
| 2026-08-20 | 28.30 | 29.00 | 28.30 | 29.00 | +3.313% | 155 | 1,815 | +22.690% |
| 2026-08-19 | 28.02 | 28.12 | 28.00 | 28.07 | -0.707% | 10 | 1,820 | +26.755% |
| 2026-08-18 | 28.27 | 28.27 | 28.27 | 28.27 | +6.559% | 4 | 1,816 | +25.858% |
| 2026-08-17 | 26.52 | 26.63 | 26.52 | 26.53 | +1.221% | 6 | 1,816 | +34.112% |
| 2026-08-14 | 26.00 | 26.21 | 26.00 | 26.21 | -0.076% | 6 | 1,811 | +35.750% |
| 2026-08-13 | 26.23 | 26.23 | 26.23 | 26.23 | -1.019% | 2 | 1,811 | +35.646% |
| 2026-08-12 | 26.50 | 26.50 | 26.50 | 26.50 | -7.666% | 1,150 | 661 | +34.264% |
| 2026-08-05 | 28.70 | 28.70 | 28.70 | 28.70 | -2.942% | 450 | 303 | +23.972% |
| 2026-08-04 | 30.05 | 30.05 | 29.57 | 29.57 | -6.837% | 5 | 303 | +20.325% |
| 2026-08-03 | 32.60 | 32.62 | 31.64 | 31.74 | -16.054% | 140 | 204 | +12.098% |
| 2026-07-30 | 37.81 | 37.81 | 37.81 | 37.81 | -8.117% | 1 | 204 | -5.898% |
| 2026-07-29 | 41.15 | 41.15 | 41.15 | 41.15 | -0.363% | 1 | 203 | -13.536% |
| 2026-07-28 | 41.15 | 41.30 | 41.15 | 41.30 | +5.762% | 2 | 202 | -13.850% |
| 2026-07-27 | 39.05 | 39.05 | 39.05 | 39.05 | +18.190% | 1 | 201 | -8.886% |
| 2026-07-15 | 33.04 | 33.04 | 33.04 | 33.04 | +1.194% | 6 | 195 | +7.688% |
| 2026-07-14 | 32.65 | 32.65 | 32.65 | 32.65 | -2.099% | 2 | 193 | +8.974% |
| 2026-07-02 | 32.05 | 33.35 | 32.05 | 33.35 | +2.426% | 2 | 194 | +6.687% |
| 2026-07-01 | 32.83 | 32.83 | 31.48 | 32.56 | -0.671% | 3 | 194 | +9.275% |
| 2026-06-22 | 31.00 | 32.79 | 31.00 | 32.78 | +1.896% | 5 | 196 | +8.542% |
| 2026-06-18 | 32.17 | 32.17 | 32.17 | 32.17 | +8.353% | 3 | 199 | +10.600% |
| 2026-06-15 | 29.69 | 29.69 | 29.69 | 29.69 | -14.315% | 1 | 200 | +19.838% |
| 2026-06-12 | 34.65 | 34.65 | 34.65 | 34.65 | -0.887% | 1 | 199 | +2.684% |
| 2026-06-11 | 38.70 | 38.70 | 34.96 | 34.96 | -7.095% | 5 | 196 | +1.773% |
| 2026-06-09 | 33.70 | 39.21 | 33.70 | 37.63 | +31.161% | 5 | 193 | -5.448% |
| 2026-05-29 | 28.69 | 28.69 | 28.69 | 28.69 | -1.341% | 2 | 195 | +24.015% |
| 2026-05-28 | 29.08 | 29.08 | 29.08 | 29.08 | -5.308% | 4 | 199 | +22.352% |
| 2026-05-27 | 30.71 | 30.71 | 30.71 | 30.71 | -8.520% | 2 | 197 | +15.858% |
| 2026-05-20 | 33.57 | 33.57 | 33.57 | 33.57 | -0.769% | 1 | 197 | +5.987% |
| 2026-05-18 | 33.83 | 33.83 | 33.83 | 33.83 | -0.324% | 4 | 193 | +5.173% |
| 2026-05-08 | 33.53 | 33.94 | 33.53 | 33.94 | -12.751% | 134 | 193 | +4.832% |
| 2026-05-04 | 38.90 | 38.90 | 38.90 | 38.90 | -0.128% | 1 | 132 | -8.535% |
| 2026-05-01 | 39.09 | 39.11 | 38.95 | 38.95 | -11.296% | 5 | 133 | -8.652% |
| 2026-04-22 | 43.91 | 43.91 | 43.91 | 43.91 | -1.987% | 1 | 133 | -18.971% |
| 2026-04-17 | 44.80 | 44.80 | 44.80 | 44.80 | -6.060% | 1 | 133 | -20.580% |
| 2026-04-16 | 47.69 | 47.69 | 47.69 | 47.69 | -6.141% | 1 | 135 | -25.393% |
| 2026-04-14 | 50.81 | 50.81 | 50.81 | 50.81 | -7.652% | 1 | 135 | -29.974% |
| 2026-04-10 | 55.02 | 55.02 | 55.02 | 55.02 | -2.499% | 1 | 136 | -35.333% |
| 2026-04-09 | 56.43 | 56.43 | 56.43 | 56.43 | -21.319% | 1 | 135 | -36.948% |
| 2026-03-31 | 71.72 | 71.72 | 71.72 | 71.72 | -10.035% | 5 | 134 | -50.390% |
| 2026-03-30 | 79.72 | 79.72 | 79.72 | 79.72 | +0.390% | 1 | 129 | -55.369% |
| 2026-03-27 | 79.41 | 79.41 | 79.41 | 79.41 | +11.845% | 1 | 129 | -55.195% |
| 2026-03-20 | 68.38 | 71.00 | 68.38 | 71.00 | +5.796% | 10 | 129 | -49.887% |
| 2026-03-19 | 66.55 | 67.11 | 66.55 | 67.11 | +7.721% | 3 | 132 | -46.983% |
| 2026-03-18 | 62.30 | 62.30 | 62.30 | 62.30 | +3.282% | 1 | 129 | -42.889% |
| 2026-03-17 | 59.95 | 60.32 | 59.54 | 60.32 | -5.202% | 9 | 128 | -41.015% |
| 2026-03-12 | 63.63 | 63.63 | 63.63 | 63.63 | +6.156% | 1 | 119 | -44.083% |
| 2026-03-11 | 60.35 | 60.35 | 59.74 | 59.94 | +1.939% | 14 | 119 | -40.641% |
| 2026-03-10 | 58.10 | 58.80 | 58.10 | 58.80 | -3.607% | 11 | 115 | -39.490% |
| 2026-03-06 | 63.00 | 63.00 | 61.00 | 61.00 | +6.364% | 2 | 105 | -41.672% |
| 2026-03-04 | 56.90 | 57.35 | 56.90 | 57.35 | -3.516% | 20 | 105 | -37.960% |
| 2026-03-02 | 59.44 | 59.44 | 59.44 | 59.44 | -1.262% | 1 | 99 | -40.141% |
| 2026-02-27 | 61.15 | 61.49 | 60.20 | 60.20 | +3.082% | 19 | 99 | -40.897% |
| 2026-02-26 | 58.40 | 58.40 | 58.40 | 58.40 | -6.515% | 19 | 101 | -39.075% |
| 2026-02-23 | 62.34 | 62.47 | 62.34 | 62.47 | +5.971% | 4 | 82 | -43.045% |
| 2026-02-20 | 58.95 | 58.95 | 58.95 | 58.95 | -3.975% | 1 | 82 | -39.644% |
| 2026-02-19 | 60.00 | 61.39 | 60.00 | 61.39 | +4.051% | 10 | 81 | -42.043% |
| 2026-02-18 | 58.00 | 60.25 | 57.94 | 59.00 | +7.078% | 52 | 85 | -39.695% |
| 2026-02-10 | 54.50 | 55.10 | 54.50 | 55.10 | -14.268% | 2 | 61 | -35.426% |
| 2026-02-05 | 64.27 | 64.27 | 64.27 | 64.27 | +8.656% | 10 | 60 | -44.640% |
| 2026-02-04 | 60.06 | 60.06 | 59.15 | 59.15 | +20.468% | 11 | 68 | -39.848% |
| 2026-01-28 | 49.10 | 49.10 | 49.10 | 49.10 | -7.096% | 2 | 60 | -27.536% |
| 2026-01-15 | 52.85 | 52.85 | 52.85 | 52.85 | -0.095% | 2 | 60 | -32.677% |
| 2026-01-07 | 52.24 | 52.90 | 52.24 | 52.90 | -1.195% | 2 | 60 | -32.741% |
| 2026-01-06 | 53.54 | 53.54 | 53.54 | 53.54 | +0.507% | 1 | 59 | -33.545% |
| 2026-01-05 | 53.27 | 53.27 | 53.27 | 53.27 | -1.571% | 1 | 58 | -33.208% |
| 2025-12-31 | 54.12 | 54.12 | 54.12 | 54.12 | +1.672% | 1 | 58 | -34.257% |
| 2025-12-29 | 53.75 | 53.81 | 53.23 | 53.23 | -1.826% | 13 | 58 | -33.158% |
| 2025-12-22 | 54.20 | 54.22 | 54.20 | 54.22 | -8.257% | 2 | 55 | -34.378% |
| 2025-12-18 | 57.75 | 59.10 | 57.75 | 59.10 | +2.533% | 52 | 54 | -39.797% |
| 2025-12-16 | 57.64 | 57.64 | 57.64 | 57.64 | -2.222% | 2 | 6 | -38.272% |
| 2025-12-12 | 58.95 | 58.95 | 58.95 | 58.95 | +3.421% | 1 | 4 | -39.644% |
| 2025-12-01 | 57.00 | 57.00 | 57.00 | 57.00 | -8.168% | 1 | 4 | -37.579% |
| 2025-11-20 | 62.27 | 62.27 | 62.07 | 62.07 | +0.307% | 2 | 4 | -42.678% |
| 2025-11-14 | 61.88 | 61.88 | 61.88 | 61.88 | -1.261% | 1 | 2 | -42.502% |
| 2025-11-13 | 62.67 | 62.67 | 62.67 | 62.67 | +9.486% | 1 | 2 | -43.226% |
| 2025-11-10 | 57.29 | 57.29 | 57.24 | 57.24 | 0.000% | 2 | 1 | -37.841% |