QQQ270917P00635000
QQQ Sep 17 2027 635.00 Put
optionOPRA
EODNov 5, 2026
45.34USD+48.122%(+14.73)36Vol1,045OI
QQQ270917P00635000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 38.88 | 46.60 | 38.88 | 45.34 | +48.122% | 36 | 993 | 0.000% |
| 2026-11-04 | 29.45 | 31.32 | 29.45 | 30.61 | -10.261% | 346 | 723 | +48.122% |
| 2026-11-03 | 34.23 | 34.23 | 34.11 | 34.11 | -3.590% | 2 | 721 | +32.923% |
| 2026-11-02 | 31.20 | 35.38 | 31.20 | 35.38 | +1.872% | 6 | 717 | +28.151% |
| 2026-10-30 | 31.41 | 34.73 | 31.41 | 34.73 | +22.677% | 7 | 710 | +30.550% |
| 2026-10-29 | 28.31 | 28.31 | 28.31 | 28.31 | +3.510% | 1 | 709 | +60.155% |
| 2026-10-27 | 27.66 | 27.66 | 27.11 | 27.35 | -1.085% | 32 | 709 | +65.777% |
| 2026-10-26 | 27.67 | 27.67 | 27.44 | 27.65 | -8.565% | 42 | 668 | +63.978% |
| 2026-10-22 | 29.24 | 30.24 | 29.24 | 30.24 | +24.701% | 319 | 435 | +49.934% |
| 2026-10-15 | 26.78 | 26.78 | 24.25 | 24.25 | +11.188% | 4 | 433 | +86.969% |
| 2026-10-13 | 21.81 | 21.81 | 21.81 | 21.81 | -0.954% | 8 | 466 | +107.886% |
| 2026-10-12 | 21.90 | 22.59 | 21.59 | 22.02 | +5.510% | 137 | 420 | +105.904% |
| 2026-10-07 | 20.87 | 20.87 | 20.87 | 20.87 | -0.524% | 100 | 415 | +117.250% |
| 2026-10-06 | 20.98 | 20.98 | 20.98 | 20.98 | -10.989% | 5 | 415 | +116.111% |
| 2026-10-01 | 23.72 | 24.20 | 23.19 | 23.57 | +1.115% | 9 | 406 | +92.363% |
| 2026-09-23 | 23.31 | 23.31 | 23.31 | 23.31 | +1.613% | 1 | 421 | +94.509% |
| 2026-09-22 | 24.30 | 24.30 | 22.94 | 22.94 | -0.477% | 6 | 426 | +97.646% |
| 2026-09-21 | 24.10 | 24.10 | 23.05 | 23.05 | -16.029% | 5 | 423 | +96.703% |
| 2026-09-18 | 27.59 | 27.59 | 27.45 | 27.45 | -6.474% | 15 | 408 | +65.173% |
| 2026-09-16 | 30.15 | 30.15 | 29.35 | 29.35 | -1.245% | 5 | 406 | +54.480% |
| 2026-09-14 | 30.49 | 30.66 | 29.65 | 29.72 | +4.208% | 51 | 372 | +52.557% |
| 2026-09-11 | 28.84 | 28.84 | 28.52 | 28.52 | +1.386% | 6 | 366 | +58.976% |
| 2026-09-03 | 28.13 | 28.13 | 28.13 | 28.13 | -6.233% | 5 | 363 | +61.180% |
| 2026-09-02 | 30.44 | 30.44 | 30.00 | 30.00 | -12.152% | 165 | 205 | +51.133% |
| 2026-08-24 | 34.25 | 34.25 | 34.05 | 34.15 | +9.560% | 15 | 191 | +32.767% |
| 2026-08-13 | 31.10 | 31.17 | 31.10 | 31.17 | -6.649% | 10 | 186 | +45.460% |
| 2026-08-07 | 33.22 | 33.39 | 33.22 | 33.39 | -12.956% | 8 | 187 | +35.789% |
| 2026-08-03 | 39.10 | 39.18 | 38.36 | 38.36 | -20.727% | 17 | 175 | +18.196% |
| 2026-07-28 | 48.39 | 48.39 | 48.39 | 48.39 | +17.795% | 10 | 165 | -6.303% |
| 2026-07-22 | 41.08 | 41.08 | 41.08 | 41.08 | -1.487% | 1 | 165 | +10.370% |
| 2026-07-20 | 41.70 | 41.70 | 41.70 | 41.70 | +2.056% | 1 | 164 | +8.729% |
| 2026-07-07 | 40.86 | 40.86 | 40.86 | 40.86 | +2.303% | 2 | 162 | +10.964% |
| 2026-07-06 | 39.94 | 39.94 | 39.94 | 39.94 | +5.410% | 1 | 162 | +13.520% |
| 2026-06-30 | 37.89 | 37.89 | 37.89 | 37.89 | -6.444% | 4 | 158 | +19.662% |
| 2026-06-29 | 40.36 | 42.69 | 40.32 | 40.50 | -3.571% | 29 | 154 | +11.951% |
| 2026-06-26 | 42.00 | 42.00 | 42.00 | 42.00 | -3.692% | 2 | 152 | +7.952% |
| 2026-06-10 | 43.22 | 43.61 | 43.22 | 43.61 | +18.409% | 2 | 152 | +3.967% |
| 2026-05-22 | 36.83 | 36.83 | 36.83 | 36.83 | -9.286% | 1 | 151 | +23.106% |
| 2026-05-18 | 40.60 | 40.60 | 40.60 | 40.60 | +4.964% | 5 | 151 | +11.675% |
| 2026-05-14 | 38.68 | 38.68 | 38.68 | 38.68 | -2.569% | 9 | 151 | +17.218% |
| 2026-05-13 | 39.62 | 39.70 | 39.61 | 39.70 | -0.973% | 4 | 160 | +14.207% |
| 2026-05-08 | 40.20 | 40.20 | 40.09 | 40.09 | -15.351% | 10 | 160 | +13.096% |
| 2026-05-04 | 47.32 | 47.36 | 47.32 | 47.36 | +2.289% | 2 | 150 | -4.265% |
| 2026-05-01 | 46.33 | 46.70 | 46.08 | 46.30 | -6.009% | 6 | 148 | -2.073% |
| 2026-04-24 | 49.92 | 49.92 | 49.26 | 49.26 | -4.959% | 6 | 148 | -7.958% |
| 2026-04-22 | 52.10 | 52.10 | 51.83 | 51.83 | -4.882% | 2 | 148 | -12.522% |
| 2026-04-21 | 54.17 | 54.49 | 54.08 | 54.49 | +1.264% | 4 | 143 | -16.792% |
| 2026-04-20 | 53.77 | 54.25 | 53.67 | 53.81 | -0.939% | 7 | 143 | -15.741% |
| 2026-04-17 | 53.69 | 54.32 | 53.13 | 54.32 | -3.551% | 3 | 138 | -16.532% |
| 2026-04-16 | 56.29 | 56.32 | 55.83 | 56.32 | -1.796% | 13 | 137 | -19.496% |
| 2026-04-15 | 57.35 | 57.35 | 57.35 | 57.35 | -3.207% | 3 | 130 | -20.942% |
| 2026-04-14 | 59.25 | 59.25 | 59.25 | 59.25 | -8.706% | 5 | 127 | -23.477% |
| 2026-04-13 | 64.90 | 64.90 | 64.90 | 64.90 | -22.182% | 1 | 122 | -30.139% |
| 2026-03-20 | 83.40 | 83.40 | 83.40 | 83.40 | +16.823% | 1 | 122 | -45.635% |
| 2026-03-17 | 70.91 | 71.39 | 70.48 | 71.39 | -8.825% | 7 | 122 | -36.490% |
| 2026-03-13 | 78.30 | 78.30 | 78.30 | 78.30 | +10.437% | 2 | 116 | -42.095% |
| 2026-03-11 | 71.41 | 71.41 | 70.69 | 70.90 | -4.832% | 18 | 116 | -36.051% |
| 2026-03-09 | 74.50 | 74.50 | 74.50 | 74.50 | -3.247% | 3 | 98 | -39.141% |
| 2026-03-03 | 77.00 | 77.00 | 77.00 | 77.00 | +8.451% | 1 | 95 | -41.117% |
| 2026-02-04 | 71.00 | 71.00 | 71.00 | 71.00 | +12.698% | 1 | 96 | -36.141% |
| 2026-01-30 | 63.00 | 63.00 | 63.00 | 63.00 | +6.222% | 1 | 96 | -28.032% |
| 2026-01-29 | 59.31 | 59.31 | 59.31 | 59.31 | -13.391% | 2 | 96 | -23.554% |
| 2026-01-21 | 68.39 | 68.48 | 68.39 | 68.48 | +8.854% | 2 | 96 | -33.791% |
| 2025-12-29 | 63.94 | 63.94 | 62.91 | 62.91 | -11.643% | 64 | 95 | -27.929% |
| 2025-12-17 | 71.20 | 71.20 | 71.20 | 71.20 | -5.708% | 47 | 53 | -36.320% |
| 2025-11-24 | 75.51 | 75.51 | 75.51 | 75.51 | +28.070% | 1 | 8 | -39.955% |
| 2025-11-03 | 62.10 | 63.91 | 58.96 | 58.96 | -7.976% | 8 | 6 | -23.100% |
| 2025-10-30 | 64.07 | 64.07 | 64.07 | 64.07 | +4.861% | 2 | 6 | -29.234% |
| 2025-10-29 | 61.17 | 63.14 | 61.10 | 61.10 | -2.130% | 5 | 5 | -25.794% |
| 2025-10-28 | 62.43 | 62.43 | 62.43 | 62.43 | 0.000% | 1 | 1 | -27.375% |