QQQ270917P00655000
QQQ Sep 17 2027 655.00 Put
optionOPRA
EODNov 5, 2026
53.95USD+45.418%(+16.85)111Vol812OI
QQQ270917P00655000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.10 | 55.19 | 47.10 | 53.95 | +45.418% | 111 | 692 | 0.000% |
| 2026-11-04 | 38.42 | 38.42 | 36.02 | 37.10 | -2.368% | 158 | 649 | +45.418% |
| 2026-11-02 | 38.00 | 38.00 | 38.00 | 38.00 | -5.964% | 2 | 649 | +41.974% |
| 2026-10-30 | 37.27 | 40.54 | 37.27 | 40.41 | +30.355% | 107 | 548 | +33.507% |
| 2026-10-27 | 31.00 | 31.00 | 31.00 | 31.00 | -11.882% | 5 | 546 | +74.032% |
| 2026-10-23 | 35.18 | 35.18 | 35.18 | 35.18 | +1.971% | 2 | 546 | +53.354% |
| 2026-10-22 | 34.51 | 34.51 | 34.50 | 34.50 | +14.238% | 21 | 525 | +56.377% |
| 2026-10-20 | 30.20 | 30.20 | 30.20 | 30.20 | +8.244% | 2 | 524 | +78.642% |
| 2026-10-15 | 27.90 | 27.90 | 27.90 | 27.90 | -0.747% | 9 | 515 | +93.369% |
| 2026-10-14 | 27.87 | 28.11 | 27.87 | 28.11 | +9.848% | 4 | 512 | +91.925% |
| 2026-10-09 | 26.15 | 26.15 | 25.31 | 25.59 | -1.273% | 145 | 440 | +110.825% |
| 2026-10-05 | 26.17 | 26.18 | 25.71 | 25.92 | -5.055% | 52 | 425 | +108.140% |
| 2026-09-30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.480% | 1 | 425 | +97.619% |
| 2026-09-28 | 27.71 | 27.71 | 27.71 | 27.71 | +0.036% | 1 | 425 | +94.695% |
| 2026-09-23 | 27.56 | 27.70 | 27.56 | 27.70 | -2.396% | 2 | 436 | +94.765% |
| 2026-09-21 | 29.15 | 29.15 | 28.38 | 28.38 | -12.380% | 4 | 435 | +90.099% |
| 2026-09-18 | 32.39 | 32.39 | 32.39 | 32.39 | -2.204% | 12 | 423 | +66.564% |
| 2026-09-04 | 33.12 | 33.12 | 33.12 | 33.12 | -8.179% | 1 | 422 | +62.893% |
| 2026-08-28 | 36.07 | 36.07 | 36.07 | 36.07 | -7.608% | 2 | 421 | +49.570% |
| 2026-08-25 | 39.04 | 39.04 | 39.04 | 39.04 | +1.640% | 1 | 420 | +38.192% |
| 2026-08-21 | 38.47 | 38.57 | 38.41 | 38.41 | +7.231% | 5 | 415 | +40.458% |
| 2026-08-17 | 35.82 | 35.82 | 35.82 | 35.82 | -0.666% | 2 | 415 | +50.614% |
| 2026-08-14 | 36.06 | 36.06 | 36.06 | 36.06 | +0.222% | 2 | 415 | +49.612% |
| 2026-08-13 | 36.00 | 36.00 | 35.98 | 35.98 | -14.333% | 10 | 410 | +49.944% |
| 2026-08-04 | 42.00 | 42.00 | 42.00 | 42.00 | -6.729% | 4 | 409 | +28.452% |
| 2026-08-03 | 45.03 | 45.03 | 45.03 | 45.03 | -11.411% | 1 | 409 | +19.809% |
| 2026-07-31 | 48.67 | 50.83 | 48.67 | 50.83 | +1.966% | 5 | 408 | +6.138% |
| 2026-07-30 | 49.85 | 49.85 | 49.85 | 49.85 | -13.545% | 1 | 407 | +8.225% |
| 2026-07-29 | 56.40 | 57.66 | 56.40 | 57.66 | +7.998% | 6 | 404 | -6.434% |
| 2026-07-28 | 55.44 | 55.44 | 53.38 | 53.39 | -0.817% | 32 | 384 | +1.049% |
| 2026-07-27 | 51.24 | 53.83 | 50.46 | 53.83 | +4.484% | 21 | 384 | +0.223% |
| 2026-07-23 | 52.58 | 52.58 | 51.49 | 51.52 | +5.143% | 74 | 314 | +4.717% |
| 2026-07-20 | 48.81 | 49.00 | 48.78 | 49.00 | +1.302% | 22 | 303 | +10.102% |
| 2026-07-07 | 48.37 | 48.37 | 48.37 | 48.37 | +3.156% | 1 | 303 | +11.536% |
| 2026-07-02 | 46.49 | 47.09 | 45.76 | 46.89 | +11.909% | 36 | 279 | +15.057% |
| 2026-06-30 | 42.04 | 42.07 | 41.90 | 41.90 | -12.196% | 379 | 58 | +28.759% |
| 2026-06-29 | 47.73 | 47.73 | 47.61 | 47.72 | -2.751% | 40 | 48 | +13.055% |
| 2026-06-25 | 46.72 | 49.07 | 46.72 | 49.07 | -4.514% | 2 | 48 | +9.945% |
| 2026-06-24 | 49.81 | 51.50 | 49.81 | 51.39 | +0.705% | 3 | 49 | +4.982% |
| 2026-06-23 | 51.03 | 51.03 | 51.03 | 51.03 | +5.674% | 1 | 48 | +5.722% |
| 2026-06-11 | 48.29 | 48.29 | 48.29 | 48.29 | -4.641% | 1 | 48 | +11.721% |
| 2026-06-09 | 50.64 | 50.64 | 50.64 | 50.64 | +23.875% | 1 | 47 | +6.536% |
| 2026-05-28 | 40.88 | 40.88 | 40.88 | 40.88 | -12.143% | 2 | 47 | +31.972% |
| 2026-05-19 | 46.53 | 46.53 | 46.53 | 46.53 | -0.471% | 6 | 47 | +15.947% |
| 2026-05-15 | 46.50 | 46.75 | 46.00 | 46.75 | +5.269% | 6 | 47 | +15.401% |
| 2026-05-14 | 44.36 | 44.41 | 44.36 | 44.41 | -16.991% | 2 | 47 | +21.482% |
| 2026-05-04 | 52.98 | 54.37 | 52.61 | 53.50 | -6.370% | 17 | 46 | +0.841% |
| 2026-04-29 | 57.14 | 57.14 | 57.14 | 57.14 | -2.575% | 2 | 37 | -5.583% |
| 2026-04-28 | 59.10 | 59.10 | 58.65 | 58.65 | +1.121% | 3 | 39 | -8.014% |
| 2026-04-24 | 58.00 | 58.00 | 58.00 | 58.00 | -1.209% | 1 | 38 | -6.983% |
| 2026-04-22 | 58.71 | 58.71 | 58.71 | 58.71 | -5.520% | 1 | 38 | -8.108% |
| 2026-04-21 | 61.61 | 62.38 | 61.61 | 62.14 | -0.480% | 5 | 37 | -13.180% |
| 2026-04-20 | 61.67 | 62.44 | 61.67 | 62.44 | -3.013% | 3 | 32 | -13.597% |
| 2026-04-16 | 64.47 | 64.52 | 63.94 | 64.38 | -3.406% | 21 | 29 | -16.201% |
| 2026-04-15 | 66.65 | 66.65 | 66.65 | 66.65 | -4.307% | 10 | 15 | -19.055% |
| 2026-04-14 | 69.65 | 69.65 | 69.65 | 69.65 | -11.443% | 1 | 6 | -22.541% |
| 2026-04-08 | 78.83 | 79.82 | 78.22 | 78.65 | -15.882% | 22 | 5 | -31.405% |
| 2026-04-07 | 93.88 | 93.88 | 93.50 | 93.50 | +3.372% | 2 | 12 | -42.299% |
| 2026-04-06 | 90.51 | 90.51 | 90.45 | 90.45 | +8.129% | 2 | 12 | -40.354% |
| 2026-03-18 | 83.53 | 83.67 | 83.36 | 83.65 | -1.773% | 20 | 13 | -35.505% |
| 2026-03-09 | 85.48 | 85.48 | 85.16 | 85.16 | +15.003% | 2 | 3 | -36.649% |
| 2026-02-10 | 74.05 | 74.05 | 74.05 | 74.05 | +1.258% | 1 | 3 | -27.144% |
| 2026-01-29 | 73.13 | 73.13 | 73.13 | 73.13 | +0.357% | 1 | 4 | -26.227% |
| 2026-01-21 | 72.87 | 72.87 | 72.87 | 72.87 | +0.179% | 1 | 3 | -25.964% |
| 2025-12-29 | 72.67 | 72.74 | 72.67 | 72.74 | -14.181% | 2 | 3 | -25.832% |
| 2025-11-13 | 84.76 | 84.76 | 84.76 | 84.76 | +17.299% | 1 | 2 | -36.350% |
| 2025-11-03 | 72.20 | 72.26 | 72.20 | 72.26 | 0.000% | 2 | 0 | -25.339% |