QQQ270917P00645000
QQQ Sep 17 2027 645.00 Put
optionOPRA
EODNov 5, 2026
49.66USD+50.394%(+16.64)72Vol672OI
QQQ270917P00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 42.58 | 50.78 | 42.58 | 49.66 | +50.394% | 72 | 625 | 0.000% |
| 2026-11-04 | 34.02 | 34.03 | 33.02 | 33.02 | -11.165% | 24 | 623 | +50.394% |
| 2026-11-03 | 37.17 | 37.17 | 37.17 | 37.17 | -0.535% | 1 | 623 | +33.602% |
| 2026-11-02 | 36.21 | 37.37 | 36.10 | 37.37 | +4.269% | 56 | 625 | +32.887% |
| 2026-10-30 | 33.80 | 35.90 | 33.70 | 35.84 | +21.163% | 175 | 626 | +38.560% |
| 2026-10-29 | 28.70 | 29.58 | 28.70 | 29.58 | +5.342% | 121 | 523 | +67.884% |
| 2026-10-27 | 28.08 | 28.08 | 28.08 | 28.08 | -12.085% | 2 | 525 | +76.852% |
| 2026-10-23 | 31.94 | 31.94 | 31.94 | 31.94 | -2.503% | 2 | 523 | +55.479% |
| 2026-10-22 | 32.50 | 32.76 | 32.50 | 32.76 | +17.000% | 5 | 518 | +51.587% |
| 2026-10-19 | 28.00 | 28.00 | 28.00 | 28.00 | -1.165% | 6 | 512 | +77.357% |
| 2026-10-16 | 28.45 | 28.45 | 28.33 | 28.33 | +4.231% | 6 | 506 | +75.291% |
| 2026-10-15 | 28.72 | 28.72 | 27.18 | 27.18 | +5.800% | 3 | 506 | +82.708% |
| 2026-10-14 | 25.69 | 25.69 | 25.69 | 25.69 | +13.925% | 8 | 506 | +93.305% |
| 2026-10-07 | 22.55 | 22.55 | 22.55 | 22.55 | +4.786% | 1 | 505 | +120.222% |
| 2026-10-06 | 22.57 | 22.57 | 21.52 | 21.52 | -8.891% | 8 | 499 | +130.762% |
| 2026-10-05 | 24.23 | 24.23 | 23.62 | 23.62 | -7.770% | 11 | 499 | +110.246% |
| 2026-10-01 | 25.57 | 25.76 | 25.57 | 25.61 | -0.078% | 9 | 490 | +93.909% |
| 2026-09-21 | 27.00 | 27.00 | 25.63 | 25.63 | -14.281% | 2 | 490 | +93.757% |
| 2026-09-18 | 29.96 | 29.96 | 29.90 | 29.90 | -0.333% | 14 | 476 | +66.087% |
| 2026-09-17 | 29.93 | 30.00 | 29.93 | 30.00 | -8.537% | 6 | 470 | +65.533% |
| 2026-09-16 | 32.80 | 32.80 | 32.80 | 32.80 | +6.012% | 3 | 467 | +51.402% |
| 2026-09-11 | 30.94 | 30.94 | 30.94 | 30.94 | -2.428% | 2 | 467 | +60.504% |
| 2026-09-09 | 31.80 | 31.80 | 31.71 | 31.71 | +2.422% | 4 | 466 | +56.607% |
| 2026-09-08 | 30.96 | 30.96 | 30.96 | 30.96 | +0.847% | 38 | 428 | +60.401% |
| 2026-09-04 | 30.15 | 30.70 | 30.15 | 30.70 | -6.913% | 4 | 428 | +61.759% |
| 2026-08-28 | 32.97 | 32.98 | 32.97 | 32.98 | -7.800% | 28 | 421 | +50.576% |
| 2026-08-25 | 36.75 | 36.75 | 35.77 | 35.77 | -5.470% | 8 | 427 | +38.831% |
| 2026-08-24 | 37.84 | 37.84 | 37.84 | 37.84 | +6.652% | 1 | 427 | +31.237% |
| 2026-08-21 | 35.73 | 35.88 | 35.48 | 35.48 | -2.232% | 15 | 419 | +39.966% |
| 2026-08-18 | 36.29 | 36.29 | 36.29 | 36.29 | +8.296% | 1 | 418 | +36.842% |
| 2026-08-13 | 33.46 | 33.51 | 33.46 | 33.51 | -5.579% | 10 | 413 | +48.195% |
| 2026-08-07 | 36.12 | 36.12 | 35.49 | 35.49 | -6.186% | 4 | 413 | +39.927% |
| 2026-08-05 | 37.83 | 37.83 | 37.83 | 37.83 | -8.535% | 27 | 386 | +31.271% |
| 2026-08-03 | 42.07 | 42.07 | 41.36 | 41.36 | -21.874% | 5 | 381 | +20.068% |
| 2026-07-29 | 52.99 | 53.71 | 52.50 | 52.94 | +2.181% | 14 | 373 | -6.196% |
| 2026-07-28 | 51.70 | 51.83 | 51.70 | 51.81 | +5.756% | 30 | 343 | -4.150% |
| 2026-07-27 | 51.33 | 51.43 | 48.99 | 48.99 | +7.246% | 3 | 340 | +1.368% |
| 2026-07-20 | 45.80 | 45.80 | 45.68 | 45.68 | -4.515% | 20 | 330 | +8.713% |
| 2026-07-17 | 46.88 | 47.84 | 46.66 | 47.84 | +5.677% | 3 | 328 | +3.804% |
| 2026-07-07 | 45.27 | 45.27 | 45.27 | 45.27 | +9.639% | 1 | 328 | +9.697% |
| 2026-07-02 | 41.29 | 41.29 | 41.29 | 41.29 | +4.084% | 1 | 329 | +20.271% |
| 2026-06-30 | 39.21 | 40.12 | 39.21 | 39.67 | -12.370% | 396 | 141 | +25.183% |
| 2026-06-29 | 43.20 | 45.27 | 43.20 | 45.27 | -1.758% | 42 | 109 | +9.697% |
| 2026-06-25 | 46.08 | 46.08 | 46.08 | 46.08 | -3.759% | 1 | 108 | +7.769% |
| 2026-06-24 | 48.00 | 48.00 | 47.88 | 47.88 | +18.632% | 88 | 99 | +3.718% |
| 2026-06-16 | 40.36 | 40.36 | 40.36 | 40.36 | -16.318% | 1 | 100 | +23.043% |
| 2026-06-10 | 45.99 | 48.23 | 45.99 | 48.23 | -7.303% | 5 | 104 | +2.965% |
| 2026-06-09 | 52.03 | 52.03 | 52.03 | 52.03 | +18.116% | 4 | 100 | -4.555% |
| 2026-06-05 | 44.11 | 44.11 | 44.05 | 44.05 | +19.929% | 2 | 101 | +12.736% |
| 2026-06-01 | 36.73 | 36.73 | 36.73 | 36.73 | -15.505% | 5 | 101 | +35.203% |
| 2026-05-18 | 43.48 | 43.48 | 43.47 | 43.47 | +1.684% | 5 | 101 | +14.240% |
| 2026-05-08 | 43.00 | 43.00 | 42.75 | 42.75 | -6.700% | 7 | 101 | +16.164% |
| 2026-05-06 | 45.70 | 45.82 | 45.70 | 45.82 | -8.232% | 34 | 107 | +8.381% |
| 2026-05-04 | 49.82 | 50.72 | 49.62 | 49.93 | +0.869% | 26 | 73 | -0.541% |
| 2026-05-01 | 50.13 | 50.13 | 49.39 | 49.50 | -3.169% | 5 | 48 | +0.323% |
| 2026-04-30 | 52.50 | 52.50 | 51.12 | 51.12 | -2.961% | 4 | 48 | -2.856% |
| 2026-04-24 | 53.47 | 53.47 | 52.68 | 52.68 | -3.693% | 6 | 47 | -5.733% |
| 2026-04-23 | 54.70 | 54.70 | 54.70 | 54.70 | -5.820% | 2 | 42 | -9.214% |
| 2026-04-21 | 57.50 | 58.37 | 57.50 | 58.08 | +0.711% | 7 | 35 | -14.497% |
| 2026-04-20 | 57.62 | 58.09 | 57.50 | 57.67 | -4.139% | 7 | 35 | -13.889% |
| 2026-04-16 | 60.28 | 60.28 | 59.76 | 60.16 | -31.667% | 17 | 28 | -17.453% |
| 2026-04-07 | 88.46 | 88.46 | 88.04 | 88.04 | +29.433% | 2 | 11 | -43.594% |
| 2025-12-29 | 68.10 | 68.10 | 68.02 | 68.02 | -8.069% | 20 | 12 | -26.992% |
| 2025-10-23 | 74.97 | 74.98 | 73.99 | 73.99 | 0.000% | 4 | 2 | -32.883% |