QQQ270917P00620000
QQQ Sep 17 2027 620.00 Put
optionOPRA
EODNov 5, 2026
42.40USD+59.639%(+15.84)72Vol2,100OI
QQQ270917P00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.31 | 42.40 | 33.31 | 42.40 | +59.639% | 72 | 2,062 | 0.000% |
| 2026-11-04 | 26.28 | 26.56 | 26.28 | 26.56 | -14.101% | 6 | 2,069 | +59.639% |
| 2026-11-03 | 29.85 | 30.92 | 29.85 | 30.92 | -1.403% | 504 | 1,647 | +37.128% |
| 2026-11-02 | 27.14 | 31.36 | 26.88 | 31.36 | +3.022% | 112 | 1,610 | +35.204% |
| 2026-10-30 | 28.09 | 30.50 | 27.50 | 30.44 | +28.493% | 84 | 1,571 | +39.290% |
| 2026-10-29 | 24.17 | 24.20 | 23.69 | 23.69 | +3.540% | 6 | 1,574 | +78.978% |
| 2026-10-27 | 24.35 | 24.35 | 22.88 | 22.88 | -6.802% | 40 | 1,569 | +85.315% |
| 2026-10-26 | 24.44 | 24.55 | 24.41 | 24.55 | -8.532% | 156 | 1,434 | +72.709% |
| 2026-10-23 | 27.02 | 27.02 | 26.70 | 26.84 | +9.239% | 5 | 1,437 | +57.973% |
| 2026-10-16 | 21.55 | 24.57 | 21.55 | 24.57 | +5.905% | 6 | 1,431 | +72.568% |
| 2026-10-15 | 23.38 | 23.38 | 23.00 | 23.20 | +12.349% | 3 | 1,430 | +82.759% |
| 2026-10-14 | 20.65 | 20.65 | 20.65 | 20.65 | +11.022% | 1 | 1,430 | +105.327% |
| 2026-10-07 | 18.60 | 18.60 | 18.60 | 18.60 | -0.535% | 1 | 1,429 | +127.957% |
| 2026-10-06 | 18.70 | 18.70 | 18.70 | 18.70 | -6.266% | 1 | 1,428 | +126.738% |
| 2026-10-02 | 20.00 | 20.00 | 19.95 | 19.95 | -5.000% | 21 | 1,425 | +112.531% |
| 2026-09-30 | 21.00 | 21.00 | 21.00 | 21.00 | -2.957% | 2 | 1,425 | +101.905% |
| 2026-09-29 | 21.56 | 21.64 | 21.56 | 21.64 | -0.916% | 2 | 1,425 | +95.933% |
| 2026-09-28 | 21.84 | 21.84 | 21.84 | 21.84 | +1.487% | 2 | 1,423 | +94.139% |
| 2026-09-24 | 21.52 | 21.52 | 21.52 | 21.52 | +1.798% | 5 | 1,419 | +97.026% |
| 2026-09-23 | 20.33 | 21.14 | 20.33 | 21.14 | +5.017% | 12 | 1,431 | +100.568% |
| 2026-09-22 | 20.13 | 20.13 | 20.13 | 20.13 | -5.315% | 1 | 1,430 | +110.631% |
| 2026-09-21 | 21.21 | 21.65 | 21.21 | 21.26 | -13.822% | 173 | 1,296 | +99.436% |
| 2026-09-17 | 24.70 | 24.70 | 24.50 | 24.67 | -5.696% | 160 | 1,291 | +71.869% |
| 2026-09-16 | 25.74 | 26.16 | 25.72 | 26.16 | +0.307% | 32 | 1,300 | +62.080% |
| 2026-09-14 | 27.60 | 27.60 | 26.01 | 26.08 | +1.676% | 201 | 1,290 | +62.577% |
| 2026-09-11 | 25.65 | 25.65 | 25.65 | 25.65 | -5.975% | 1 | 1,291 | +65.302% |
| 2026-09-10 | 27.40 | 27.40 | 27.00 | 27.28 | +8.125% | 7 | 1,291 | +55.425% |
| 2026-09-03 | 25.23 | 25.23 | 25.23 | 25.23 | -7.751% | 1 | 1,291 | +68.054% |
| 2026-09-01 | 27.77 | 27.77 | 27.35 | 27.35 | +0.551% | 5 | 1,290 | +55.027% |
| 2026-08-31 | 27.97 | 27.97 | 26.85 | 27.20 | -0.621% | 40 | 1,253 | +55.882% |
| 2026-08-27 | 27.37 | 27.37 | 27.37 | 27.37 | -6.651% | 3 | 1,253 | +54.914% |
| 2026-08-26 | 29.93 | 29.93 | 29.32 | 29.32 | -0.272% | 3 | 1,252 | +44.611% |
| 2026-08-18 | 29.40 | 29.40 | 29.40 | 29.40 | +4.963% | 1 | 1,253 | +44.218% |
| 2026-08-13 | 28.01 | 28.01 | 28.01 | 28.01 | -6.196% | 1 | 1,253 | +51.375% |
| 2026-08-10 | 29.68 | 29.86 | 29.68 | 29.86 | -1.420% | 6 | 1,253 | +41.996% |
| 2026-08-07 | 31.12 | 31.12 | 30.29 | 30.29 | -4.236% | 11 | 1,263 | +39.980% |
| 2026-08-05 | 31.05 | 31.68 | 31.05 | 31.63 | +0.095% | 4 | 1,264 | +34.050% |
| 2026-08-04 | 32.07 | 32.07 | 31.60 | 31.60 | -7.331% | 6 | 1,265 | +34.177% |
| 2026-08-03 | 37.83 | 37.83 | 34.10 | 34.10 | -13.452% | 138 | 1,174 | +24.340% |
| 2026-07-31 | 39.40 | 39.40 | 39.40 | 39.40 | -2.932% | 4 | 1,174 | +7.614% |
| 2026-07-30 | 42.44 | 42.44 | 40.59 | 40.59 | -9.377% | 9 | 1,173 | +4.459% |
| 2026-07-29 | 42.86 | 44.79 | 42.86 | 44.79 | +1.772% | 5 | 1,172 | -5.336% |
| 2026-07-28 | 44.00 | 44.01 | 44.00 | 44.01 | +6.048% | 7 | 1,174 | -3.658% |
| 2026-07-24 | 41.50 | 41.50 | 41.50 | 41.50 | +0.728% | 1 | 1,173 | +2.169% |
| 2026-07-23 | 41.20 | 41.20 | 41.20 | 41.20 | +7.208% | 1 | 1,173 | +2.913% |
| 2026-07-20 | 38.50 | 38.50 | 38.43 | 38.43 | -3.925% | 2 | 1,173 | +10.330% |
| 2026-07-17 | 40.00 | 40.00 | 40.00 | 40.00 | +8.108% | 1 | 1,172 | +6.000% |
| 2026-07-16 | 37.00 | 37.00 | 37.00 | 37.00 | +5.293% | 1 | 1,171 | +14.595% |
| 2026-07-14 | 35.14 | 35.14 | 35.14 | 35.14 | -5.917% | 125 | 1,061 | +20.660% |
| 2026-07-13 | 37.35 | 37.35 | 37.35 | 37.35 | -6.391% | 2 | 1,061 | +13.521% |
| 2026-07-08 | 39.90 | 39.90 | 39.90 | 39.90 | +2.756% | 1 | 1,060 | +6.266% |
| 2026-07-02 | 38.88 | 38.88 | 38.83 | 38.83 | +15.188% | 11 | 1,060 | +9.194% |
| 2026-06-30 | 34.30 | 34.30 | 33.71 | 33.71 | -13.475% | 8 | 1,063 | +25.779% |
| 2026-06-24 | 38.96 | 38.96 | 38.96 | 38.96 | -0.485% | 16 | 1,047 | +8.830% |
| 2026-06-23 | 39.31 | 39.36 | 39.04 | 39.15 | -5.412% | 691 | 456 | +8.301% |
| 2026-06-09 | 41.39 | 41.39 | 41.39 | 41.39 | +16.101% | 25 | 456 | +2.440% |
| 2026-06-08 | 35.65 | 35.65 | 35.65 | 35.65 | -7.595% | 5 | 456 | +18.934% |
| 2026-06-05 | 38.58 | 38.58 | 38.58 | 38.58 | +23.972% | 1 | 456 | +9.902% |
| 2026-06-02 | 31.12 | 31.12 | 31.12 | 31.12 | +0.843% | 2 | 484 | +36.247% |
| 2026-06-01 | 31.82 | 31.82 | 30.86 | 30.86 | -0.548% | 43 | 454 | +37.395% |
| 2026-05-29 | 31.06 | 31.63 | 30.80 | 31.03 | -2.483% | 50 | 429 | +36.642% |
| 2026-05-28 | 31.82 | 31.82 | 31.82 | 31.82 | -3.867% | 4 | 425 | +33.250% |
| 2026-05-27 | 33.10 | 33.10 | 33.10 | 33.10 | -3.779% | 2 | 423 | +28.097% |
| 2026-05-21 | 35.99 | 35.99 | 34.40 | 34.40 | -3.857% | 4 | 423 | +23.256% |
| 2026-05-20 | 35.78 | 35.78 | 35.78 | 35.78 | -5.394% | 1 | 423 | +18.502% |
| 2026-05-19 | 37.82 | 37.82 | 37.82 | 37.82 | +1.557% | 2 | 425 | +12.110% |
| 2026-05-18 | 37.24 | 37.24 | 37.24 | 37.24 | +3.301% | 2 | 423 | +13.856% |
| 2026-05-14 | 36.05 | 36.05 | 36.05 | 36.05 | -2.409% | 10 | 433 | +17.614% |
| 2026-05-08 | 36.94 | 36.94 | 36.94 | 36.94 | -5.014% | 10 | 433 | +14.781% |
| 2026-05-06 | 38.89 | 38.89 | 38.89 | 38.89 | -5.607% | 6 | 433 | +9.025% |
| 2026-05-04 | 41.34 | 41.34 | 41.20 | 41.20 | -1.199% | 2 | 433 | +2.913% |
| 2026-05-01 | 41.81 | 42.25 | 41.65 | 41.70 | -3.023% | 6 | 434 | +1.679% |
| 2026-04-30 | 43.00 | 43.00 | 43.00 | 43.00 | -4.444% | 1 | 434 | -1.395% |
| 2026-04-27 | 45.00 | 45.00 | 45.00 | 45.00 | -8.294% | 99 | 434 | -5.778% |
| 2026-04-21 | 48.57 | 49.07 | 48.51 | 49.07 | +1.217% | 7 | 382 | -13.593% |
| 2026-04-20 | 48.51 | 48.87 | 48.34 | 48.48 | +1.063% | 31 | 382 | -12.541% |
| 2026-04-17 | 49.70 | 49.70 | 47.92 | 47.97 | -5.085% | 7 | 377 | -11.611% |
| 2026-04-16 | 50.48 | 50.79 | 50.38 | 50.54 | -8.109% | 32 | 377 | -16.106% |
| 2026-04-14 | 55.00 | 55.00 | 55.00 | 55.00 | -5.009% | 1 | 346 | -22.909% |
| 2026-04-13 | 58.52 | 58.52 | 57.90 | 57.90 | -29.886% | 201 | 345 | -26.770% |
| 2026-03-27 | 82.58 | 82.58 | 82.58 | 82.58 | +12.737% | 5 | 145 | -48.656% |
| 2026-03-24 | 73.25 | 73.25 | 73.25 | 73.25 | +2.390% | 1 | 140 | -42.116% |
| 2026-03-19 | 71.22 | 71.70 | 71.22 | 71.54 | +10.777% | 5 | 140 | -40.732% |
| 2026-03-17 | 64.17 | 64.58 | 63.77 | 64.58 | +0.655% | 8 | 135 | -34.345% |
| 2026-03-11 | 64.56 | 64.64 | 63.91 | 64.16 | +2.656% | 18 | 127 | -33.915% |
| 2026-03-05 | 62.50 | 62.50 | 62.50 | 62.50 | +0.369% | 50 | 109 | -32.160% |
| 2026-03-04 | 64.09 | 64.09 | 61.79 | 62.27 | -8.708% | 50 | 132 | -31.909% |
| 2026-03-03 | 68.21 | 68.21 | 68.21 | 68.21 | +8.253% | 38 | 97 | -37.839% |
| 2026-03-02 | 62.95 | 63.01 | 62.95 | 63.01 | -4.138% | 38 | 135 | -32.709% |
| 2026-02-19 | 64.34 | 65.73 | 64.24 | 65.73 | -0.964% | 9 | 117 | -35.494% |
| 2026-02-13 | 64.86 | 66.37 | 64.86 | 66.37 | +8.803% | 4 | 119 | -36.116% |
| 2026-02-12 | 59.70 | 61.00 | 59.70 | 61.00 | +3.901% | 10 | 119 | -30.492% |
| 2026-02-10 | 58.58 | 58.71 | 58.58 | 58.71 | -7.310% | 2 | 119 | -27.781% |
| 2026-02-04 | 63.34 | 63.34 | 63.34 | 63.34 | +12.926% | 1 | 118 | -33.060% |
| 2026-01-29 | 56.09 | 56.09 | 56.09 | 56.09 | +3.640% | 1 | 117 | -24.407% |
| 2026-01-28 | 54.10 | 54.12 | 54.10 | 54.12 | +1.140% | 2 | 120 | -21.656% |
| 2026-01-27 | 54.37 | 54.41 | 53.51 | 53.51 | -3.845% | 3 | 119 | -20.762% |
| 2026-01-23 | 55.00 | 56.00 | 55.00 | 55.65 | -6.313% | 12 | 117 | -23.810% |
| 2026-01-14 | 59.71 | 59.71 | 59.16 | 59.40 | +2.857% | 3 | 114 | -28.620% |
| 2026-01-08 | 57.75 | 57.75 | 57.75 | 57.75 | -1.147% | 1 | 116 | -26.580% |
| 2026-01-06 | 58.42 | 58.42 | 58.42 | 58.42 | +2.044% | 1 | 116 | -27.422% |
| 2025-12-30 | 58.00 | 58.00 | 57.25 | 57.25 | +0.439% | 3 | 115 | -25.939% |
| 2025-12-29 | 57.52 | 57.69 | 57.00 | 57.00 | +1.225% | 126 | 114 | -25.614% |
| 2025-12-26 | 56.89 | 56.89 | 56.31 | 56.31 | -0.635% | 3 | 51 | -24.703% |
| 2025-12-23 | 56.67 | 56.67 | 56.67 | 56.67 | -2.428% | 1 | 48 | -25.181% |
| 2025-12-22 | 58.08 | 58.08 | 58.08 | 58.08 | -9.842% | 1 | 50 | -26.997% |
| 2025-12-17 | 64.42 | 64.42 | 64.42 | 64.42 | +10.195% | 47 | 50 | -34.182% |
| 2025-12-10 | 59.77 | 59.77 | 58.46 | 58.46 | -27.080% | 2 | 6 | -27.472% |
| 2025-11-21 | 80.17 | 80.17 | 80.17 | 80.17 | +29.725% | 1 | 5 | -47.112% |
| 2025-11-12 | 61.80 | 61.82 | 61.80 | 61.80 | +0.586% | 5 | 6 | -31.392% |
| 2025-11-10 | 61.19 | 61.44 | 61.01 | 61.44 | -5.954% | 7 | 6 | -30.990% |
| 2025-10-16 | 65.33 | 65.33 | 65.33 | 65.33 | 0.000% | 1 | 1 | -35.099% |