QQQ270917P00650000
QQQ Sep 17 2027 650.00 Put
optionOPRA
EODNov 5, 2026
54.20USD+55.971%(+19.45)458Vol16,779OI
QQQ270917P00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 41.80 | 54.20 | 41.80 | 54.20 | +55.971% | 458 | 16,439 | 0.000% |
| 2026-11-04 | 36.40 | 36.40 | 33.00 | 34.75 | -10.253% | 830 | 16,213 | +55.971% |
| 2026-11-03 | 39.39 | 39.40 | 38.72 | 38.72 | -2.957% | 4 | 16,213 | +39.979% |
| 2026-11-02 | 35.32 | 39.90 | 34.65 | 39.90 | +1.553% | 1,176 | 15,129 | +35.840% |
| 2026-10-30 | 35.21 | 39.29 | 34.82 | 39.29 | +28.273% | 167 | 15,157 | +37.949% |
| 2026-10-29 | 30.50 | 30.98 | 29.95 | 30.63 | +6.428% | 56 | 15,138 | +76.951% |
| 2026-10-28 | 29.08 | 29.30 | 28.50 | 28.78 | -3.130% | 4,716 | 12,087 | +88.325% |
| 2026-10-27 | 31.00 | 31.02 | 28.92 | 29.71 | -4.161% | 201 | 11,956 | +82.430% |
| 2026-10-26 | 32.36 | 32.43 | 30.90 | 31.00 | -9.357% | 21 | 11,942 | +74.839% |
| 2026-10-23 | 34.10 | 34.20 | 33.75 | 34.20 | +3.605% | 290 | 11,916 | +58.480% |
| 2026-10-22 | 31.65 | 33.01 | 31.33 | 33.01 | +18.062% | 36 | 11,908 | +64.193% |
| 2026-10-21 | 29.09 | 29.09 | 27.96 | 27.96 | -7.387% | 11 | 11,902 | +93.848% |
| 2026-10-20 | 30.73 | 30.93 | 28.85 | 30.19 | +3.214% | 311 | 11,682 | +79.530% |
| 2026-10-19 | 29.04 | 29.58 | 27.89 | 29.25 | -8.594% | 449 | 11,463 | +85.299% |
| 2026-10-16 | 27.80 | 32.54 | 27.80 | 32.00 | +19.985% | 42 | 11,458 | +69.375% |
| 2026-10-15 | 29.29 | 29.47 | 26.67 | 26.67 | -2.664% | 557 | 10,918 | +103.225% |
| 2026-10-14 | 24.91 | 27.55 | 24.91 | 27.40 | +11.246% | 274 | 10,673 | +97.810% |
| 2026-10-13 | 24.61 | 25.23 | 24.61 | 24.63 | -0.162% | 508 | 10,518 | +120.057% |
| 2026-10-12 | 24.61 | 24.67 | 24.40 | 24.67 | +2.835% | 4 | 10,518 | +119.700% |
| 2026-10-09 | 25.00 | 25.00 | 23.99 | 23.99 | -3.538% | 38 | 10,510 | +125.927% |
| 2026-10-08 | 25.74 | 25.74 | 24.87 | 24.87 | +2.769% | 2 | 10,509 | +117.933% |
| 2026-10-07 | 24.08 | 24.22 | 24.08 | 24.20 | +4.762% | 12 | 10,510 | +123.967% |
| 2026-10-06 | 23.52 | 23.68 | 23.10 | 23.10 | -4.467% | 28 | 10,502 | +134.632% |
| 2026-10-05 | 25.00 | 25.29 | 24.18 | 24.18 | -5.176% | 1,572 | 8,980 | +124.152% |
| 2026-10-02 | 25.40 | 25.77 | 25.20 | 25.50 | -4.423% | 11 | 8,979 | +112.549% |
| 2026-10-01 | 27.15 | 27.45 | 26.68 | 26.68 | +3.733% | 5 | 8,976 | +103.148% |
| 2026-09-30 | 25.68 | 25.78 | 25.68 | 25.72 | -4.030% | 6 | 8,976 | +110.731% |
| 2026-09-29 | 27.25 | 27.51 | 26.80 | 26.80 | -0.961% | 270 | 8,907 | +102.239% |
| 2026-09-28 | 26.94 | 27.50 | 26.65 | 27.06 | +3.520% | 15 | 8,900 | +100.296% |
| 2026-09-25 | 27.24 | 27.24 | 26.14 | 26.14 | -4.668% | 382 | 8,520 | +107.345% |
| 2026-09-24 | 27.20 | 27.42 | 26.99 | 27.42 | +3.433% | 3 | 8,522 | +97.666% |
| 2026-09-23 | 25.34 | 26.51 | 25.34 | 26.51 | +2.991% | 61 | 8,530 | +104.451% |
| 2026-09-22 | 26.38 | 26.38 | 25.50 | 25.74 | -2.055% | 24 | 8,511 | +110.567% |
| 2026-09-21 | 27.75 | 27.82 | 26.28 | 26.28 | -12.048% | 69 | 8,448 | +106.240% |
| 2026-09-18 | 31.12 | 31.12 | 29.88 | 29.88 | -4.231% | 13 | 8,436 | +81.392% |
| 2026-09-17 | 31.30 | 31.30 | 31.20 | 31.20 | -4.878% | 4 | 8,432 | +73.718% |
| 2026-09-14 | 37.01 | 37.01 | 32.80 | 32.80 | +0.985% | 10 | 8,433 | +65.244% |
| 2026-09-11 | 32.48 | 32.48 | 32.48 | 32.48 | -6.344% | 1 | 8,433 | +66.872% |
| 2026-09-10 | 35.89 | 35.89 | 34.36 | 34.68 | +5.027% | 961 | 7,756 | +56.286% |
| 2026-09-09 | 32.90 | 33.02 | 32.90 | 33.02 | +2.292% | 3 | 7,753 | +64.143% |
| 2026-09-08 | 32.28 | 32.28 | 32.28 | 32.28 | +2.444% | 2 | 7,755 | +67.906% |
| 2026-09-04 | 31.58 | 31.58 | 31.51 | 31.51 | -1.408% | 4 | 7,754 | +72.009% |
| 2026-09-03 | 33.20 | 33.20 | 31.96 | 31.96 | -6.000% | 16 | 7,749 | +69.587% |
| 2026-09-02 | 34.47 | 34.47 | 34.00 | 34.00 | -2.829% | 1,254 | 7,751 | +59.412% |
| 2026-09-01 | 36.23 | 36.23 | 34.80 | 34.99 | +2.400% | 15 | 7,737 | +54.901% |
| 2026-08-31 | 34.00 | 34.17 | 34.00 | 34.17 | -1.810% | 20 | 7,729 | +58.619% |
| 2026-08-28 | 33.70 | 34.80 | 33.30 | 34.80 | -0.172% | 16 | 7,717 | +55.747% |
| 2026-08-27 | 34.86 | 34.86 | 34.86 | 34.86 | -5.169% | 1 | 7,716 | +55.479% |
| 2026-08-26 | 37.20 | 37.52 | 36.67 | 36.76 | -3.339% | 10 | 7,718 | +47.443% |
| 2026-08-25 | 38.03 | 38.03 | 38.03 | 38.03 | +0.079% | 1 | 7,717 | +42.519% |
| 2026-08-24 | 37.93 | 38.00 | 37.93 | 38.00 | +2.786% | 11 | 7,718 | +42.632% |
| 2026-08-21 | 37.99 | 37.99 | 36.89 | 36.97 | -4.569% | 34 | 7,927 | +46.605% |
| 2026-08-20 | 38.33 | 39.01 | 37.37 | 38.74 | +0.285% | 225 | 7,925 | +39.907% |
| 2026-08-19 | 38.63 | 38.63 | 38.63 | 38.63 | -0.438% | 1 | 7,924 | +40.305% |
| 2026-08-18 | 38.80 | 38.80 | 38.80 | 38.80 | +10.857% | 1 | 7,923 | +39.691% |
| 2026-08-14 | 35.53 | 35.67 | 35.00 | 35.00 | +0.748% | 7 | 7,920 | +54.857% |
| 2026-08-13 | 35.00 | 35.16 | 34.63 | 34.74 | -2.662% | 3,918 | 6,847 | +56.016% |
| 2026-08-12 | 35.91 | 36.27 | 35.69 | 35.69 | -4.674% | 7 | 6,851 | +51.863% |
| 2026-08-11 | 37.49 | 37.66 | 37.44 | 37.44 | +1.162% | 2,006 | 5,325 | +44.765% |
| 2026-08-10 | 37.20 | 37.20 | 37.01 | 37.01 | -0.108% | 6 | 5,324 | +46.447% |
| 2026-08-07 | 38.97 | 38.97 | 37.00 | 37.05 | -5.533% | 10 | 5,323 | +46.289% |
| 2026-08-06 | 40.07 | 40.07 | 39.22 | 39.22 | +0.461% | 3,005 | 2,321 | +38.195% |
| 2026-08-05 | 39.32 | 39.40 | 39.04 | 39.04 | -0.813% | 10 | 2,322 | +38.832% |
| 2026-08-04 | 40.46 | 40.81 | 38.59 | 39.36 | -8.783% | 609 | 1,717 | +37.703% |
| 2026-08-03 | 43.43 | 43.43 | 42.91 | 43.15 | -8.793% | 7 | 1,713 | +25.608% |
| 2026-07-31 | 45.72 | 48.90 | 45.72 | 47.31 | -3.685% | 306 | 1,413 | +14.564% |
| 2026-07-30 | 50.72 | 51.29 | 49.12 | 49.12 | -15.017% | 208 | 1,293 | +10.342% |
| 2026-07-29 | 54.38 | 57.80 | 53.95 | 57.80 | +10.095% | 18 | 1,293 | -6.228% |
| 2026-07-28 | 52.50 | 52.50 | 52.50 | 52.50 | +0.478% | 1 | 1,293 | +3.238% |
| 2026-07-27 | 52.67 | 52.67 | 52.25 | 52.25 | +2.151% | 7 | 1,286 | +3.732% |
| 2026-07-24 | 51.15 | 51.15 | 51.15 | 51.15 | +3.333% | 1 | 1,286 | +5.963% |
| 2026-07-23 | 49.50 | 49.50 | 49.50 | 49.50 | +7.609% | 1 | 1,286 | +9.495% |
| 2026-07-22 | 46.00 | 46.00 | 46.00 | 46.00 | +1.099% | 1 | 1,286 | +17.826% |
| 2026-07-21 | 46.11 | 46.11 | 45.50 | 45.50 | -6.205% | 3 | 1,287 | +19.121% |
| 2026-07-20 | 47.20 | 48.51 | 46.97 | 48.51 | -1.000% | 16 | 1,287 | +11.730% |
| 2026-07-17 | 49.50 | 49.50 | 48.01 | 49.00 | +6.707% | 853 | 513 | +10.612% |
| 2026-07-16 | 45.92 | 45.92 | 45.92 | 45.92 | +6.100% | 1 | 513 | +18.031% |
| 2026-07-14 | 43.28 | 43.28 | 43.28 | 43.28 | +4.289% | 1 | 513 | +25.231% |
| 2026-07-10 | 41.50 | 41.50 | 41.50 | 41.50 | -2.536% | 7 | 506 | +30.602% |
| 2026-07-09 | 42.90 | 43.10 | 42.58 | 42.58 | -10.921% | 4 | 503 | +27.290% |
| 2026-07-08 | 47.01 | 47.80 | 47.01 | 47.80 | +5.519% | 3 | 501 | +13.389% |
| 2026-07-07 | 45.30 | 45.30 | 45.30 | 45.30 | +5.447% | 1 | 500 | +19.647% |
| 2026-07-06 | 42.96 | 42.96 | 42.96 | 42.96 | -6.609% | 6 | 500 | +26.164% |
| 2026-07-02 | 44.98 | 46.00 | 44.32 | 46.00 | +13.580% | 30 | 473 | +17.826% |
| 2026-07-01 | 42.22 | 42.28 | 40.50 | 40.50 | -0.589% | 25 | 450 | +33.827% |
| 2026-06-30 | 41.50 | 41.50 | 40.74 | 40.74 | -13.042% | 3 | 450 | +33.039% |
| 2026-06-29 | 44.56 | 46.85 | 44.53 | 46.85 | +0.515% | 23 | 434 | +15.688% |
| 2026-06-25 | 46.61 | 46.61 | 46.61 | 46.61 | -5.667% | 1 | 433 | +16.284% |
| 2026-06-24 | 49.47 | 49.69 | 49.40 | 49.41 | +17.475% | 82 | 474 | +9.694% |
| 2026-06-22 | 40.00 | 42.06 | 40.00 | 42.06 | +0.718% | 8 | 467 | +28.864% |
| 2026-06-18 | 41.65 | 41.76 | 41.65 | 41.76 | -4.679% | 2 | 466 | +29.789% |
| 2026-06-17 | 43.81 | 43.81 | 43.81 | 43.81 | +13.058% | 16 | 451 | +23.716% |
| 2026-06-15 | 40.56 | 40.56 | 38.74 | 38.75 | -13.019% | 5 | 451 | +39.871% |
| 2026-06-12 | 44.55 | 44.55 | 44.55 | 44.55 | -10.704% | 1 | 451 | +21.661% |
| 2026-06-11 | 49.14 | 49.89 | 49.14 | 49.89 | -2.501% | 2 | 451 | +8.639% |
| 2026-06-10 | 48.49 | 51.17 | 48.49 | 51.17 | +6.449% | 4 | 450 | +5.921% |
| 2026-06-09 | 50.64 | 51.34 | 48.07 | 48.07 | +6.467% | 51 | 442 | +12.752% |
| 2026-06-08 | 44.74 | 45.15 | 44.74 | 45.15 | -6.907% | 3 | 440 | +20.044% |
| 2026-06-05 | 45.50 | 48.50 | 45.48 | 48.50 | +20.288% | 5 | 437 | +11.753% |
| 2026-06-04 | 40.32 | 40.32 | 40.32 | 40.32 | +3.358% | 10 | 447 | +34.425% |
| 2026-06-03 | 38.99 | 39.01 | 37.77 | 39.01 | +4.305% | 9 | 451 | +38.939% |
| 2026-06-01 | 38.11 | 38.11 | 37.40 | 37.40 | -2.807% | 12 | 457 | +44.920% |
| 2026-05-28 | 38.48 | 38.48 | 38.48 | 38.48 | -10.345% | 10 | 453 | +40.852% |
| 2026-05-20 | 43.00 | 43.00 | 42.92 | 42.92 | -6.675% | 3 | 450 | +26.281% |
| 2026-05-18 | 45.93 | 45.99 | 45.93 | 45.99 | +3.979% | 2 | 450 | +17.852% |
| 2026-05-15 | 44.23 | 44.23 | 44.23 | 44.23 | +3.438% | 1 | 449 | +22.541% |
| 2026-05-14 | 43.00 | 43.00 | 42.76 | 42.76 | -4.404% | 11 | 449 | +26.754% |
| 2026-05-13 | 44.73 | 44.73 | 44.73 | 44.73 | -1.149% | 1 | 447 | +21.171% |
| 2026-05-12 | 45.25 | 45.25 | 45.25 | 45.25 | +2.701% | 1 | 447 | +19.779% |
| 2026-05-11 | 44.06 | 44.06 | 44.06 | 44.06 | -2.089% | 1 | 447 | +23.014% |
| 2026-05-08 | 45.69 | 45.69 | 45.00 | 45.00 | -4.923% | 11 | 446 | +20.444% |
| 2026-05-06 | 47.70 | 47.70 | 47.21 | 47.33 | -5.680% | 36 | 446 | +14.515% |
| 2026-05-05 | 49.96 | 50.18 | 49.96 | 50.18 | -3.090% | 2 | 411 | +8.011% |
| 2026-05-04 | 51.26 | 52.05 | 51.00 | 51.78 | +0.544% | 22 | 411 | +4.674% |
| 2026-05-01 | 50.72 | 51.53 | 50.72 | 51.50 | -3.972% | 3 | 389 | +5.243% |
| 2026-04-30 | 54.35 | 54.35 | 53.63 | 53.63 | -7.773% | 3 | 389 | +1.063% |
| 2026-04-28 | 58.15 | 58.15 | 58.15 | 58.15 | +5.401% | 1 | 389 | -6.793% |
| 2026-04-27 | 55.17 | 55.17 | 55.17 | 55.17 | -0.235% | 5 | 389 | -1.758% |
| 2026-04-24 | 55.30 | 55.30 | 55.30 | 55.30 | -4.309% | 1 | 384 | -1.989% |
| 2026-04-22 | 57.79 | 57.79 | 57.79 | 57.79 | -5.200% | 2 | 385 | -6.212% |
| 2026-04-21 | 59.57 | 60.96 | 59.57 | 60.96 | +2.592% | 8 | 384 | -11.089% |
| 2026-04-20 | 59.58 | 60.04 | 59.42 | 59.42 | +0.712% | 6 | 384 | -8.785% |
| 2026-04-17 | 59.52 | 59.52 | 58.83 | 59.00 | -5.282% | 3 | 383 | -8.136% |
| 2026-04-16 | 62.35 | 62.38 | 61.82 | 62.29 | -5.735% | 20 | 382 | -12.988% |
| 2026-04-14 | 66.08 | 66.08 | 66.08 | 66.08 | -10.727% | 10 | 370 | -17.978% |
| 2026-04-10 | 74.02 | 74.02 | 74.02 | 74.02 | -5.248% | 1 | 370 | -26.777% |
| 2026-04-08 | 78.12 | 78.12 | 78.12 | 78.12 | -14.239% | 1 | 369 | -30.620% |
| 2026-04-07 | 91.56 | 91.64 | 91.02 | 91.09 | +24.508% | 402 | 369 | -40.498% |
| 2026-02-25 | 73.16 | 73.16 | 73.16 | 73.16 | +4.321% | 1 | 10 | -25.916% |
| 2025-12-29 | 70.40 | 70.40 | 70.13 | 70.13 | +1.198% | 4 | 10 | -22.715% |
| 2025-11-03 | 69.80 | 69.80 | 69.27 | 69.30 | -0.645% | 4 | 6 | -21.789% |
| 2025-10-30 | 69.75 | 69.75 | 69.75 | 69.75 | +0.941% | 3 | 6 | -22.294% |
| 2025-10-28 | 69.10 | 69.10 | 69.10 | 69.10 | -1.637% | 3 | 6 | -21.563% |
| 2025-10-27 | 70.25 | 70.25 | 70.25 | 70.25 | -4.174% | 1 | 2 | -22.847% |
| 2025-10-24 | 73.31 | 73.31 | 73.31 | 73.31 | 0.000% | 2 | 2 | -26.067% |