QQQ271217P00225000
QQQ Dec 17 2027 225.00 Put
optionOPRA
EODNov 5, 2026
1.40USD+14.754%(+0.18)200Vol1,888OI
QQQ271217P00225000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +14.754% | 200 | 1,910 | 0.000% |
| 2026-11-04 | 1.1800 | 1.3500 | 1.1800 | 1.2200 | -6.154% | 12 | 1,912 | +14.754% |
| 2026-11-02 | 1.2500 | 1.3000 | 1.2300 | 1.3000 | 0.000% | 605 | 1,921 | +7.692% |
| 2026-10-30 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | +17.117% | 202 | 1,921 | +7.692% |
| 2026-10-26 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | -7.500% | 21 | 1,920 | +26.126% |
| 2026-10-22 | 1.1400 | 1.2200 | 1.1400 | 1.2000 | +12.150% | 4 | 1,921 | +16.667% |
| 2026-10-19 | 1.0000 | 1.0800 | 1.0000 | 1.0700 | -6.957% | 299 | 1,926 | +30.841% |
| 2026-10-16 | 0.9400 | 1.1500 | 0.9400 | 1.1500 | +29.213% | 52 | 1,930 | +21.739% |
| 2026-10-15 | 1.0900 | 1.0900 | 0.8400 | 0.8900 | -4.301% | 302 | 1,835 | +57.303% |
| 2026-10-14 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -1.064% | 1 | 1,834 | +50.538% |
| 2026-10-13 | 0.9600 | 0.9600 | 0.9000 | 0.9400 | -6.000% | 5 | 1,831 | +48.936% |
| 2026-10-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 200 | 1,631 | +40.000% |
| 2026-10-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -12.037% | 1 | 1,630 | +47.368% |
| 2026-09-25 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +10.204% | 200 | 1,485 | +29.630% |
| 2026-09-23 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 1 | 1,485 | +42.857% |
| 2026-09-22 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | -13.675% | 3 | 1,486 | +38.614% |
| 2026-09-21 | 1.3000 | 1.3200 | 1.1500 | 1.1700 | -4.878% | 206 | 1,285 | +19.658% |
| 2026-09-16 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | +2.500% | 108 | 1,264 | +13.821% |
| 2026-09-15 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | -4.000% | 327 | 1,166 | +16.667% |
| 2026-09-14 | 1.2500 | 1.2800 | 1.2000 | 1.2500 | +4.167% | 57 | 1,166 | +12.000% |
| 2026-09-10 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -0.826% | 2 | 1,166 | +16.667% |
| 2026-09-08 | 1.0000 | 1.2100 | 1.0000 | 1.2100 | +10.000% | 60 | 1,213 | +15.702% |
| 2026-09-04 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | -6.780% | 3 | 1,210 | +27.273% |
| 2026-09-03 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | -5.600% | 3 | 1,208 | +18.644% |
| 2026-09-02 | 1.7600 | 1.7600 | 1.2500 | 1.2500 | -5.303% | 2 | 1,208 | +12.000% |
| 2026-09-01 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 2 | 1,207 | +6.061% |
| 2026-08-31 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.878% | 1 | 1,206 | +3.704% |
| 2026-08-28 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | -0.714% | 202 | 1,005 | +0.719% |
| 2026-08-26 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -5.405% | 12 | 1,003 | 0.000% |
| 2026-08-25 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.333% | 1 | 1,003 | -5.405% |
| 2026-08-21 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | -6.250% | 15 | 1,003 | -6.667% |
| 2026-08-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +12.676% | 1 | 1,002 | -12.500% |
| 2026-08-17 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -4.054% | 1 | 1,001 | -1.408% |
| 2026-08-14 | 1.4400 | 1.4900 | 1.4400 | 1.4800 | +4.225% | 11 | 1,001 | -5.405% |
| 2026-08-13 | 1.5500 | 1.5500 | 1.4200 | 1.4200 | -8.387% | 4 | 1,000 | -1.408% |
| 2026-08-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.727% | 1 | 999 | -9.677% |
| 2026-08-06 | 1.5500 | 1.7300 | 1.5500 | 1.6100 | +0.625% | 533 | 515 | -13.043% |
| 2026-08-04 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | -0.621% | 3 | 512 | -12.500% |
| 2026-08-03 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -12.500% | 1 | 511 | -13.043% |
| 2026-07-31 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +6.977% | 1 | 511 | -23.913% |
| 2026-07-29 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -10.417% | 61 | 502 | -18.605% |
| 2026-07-27 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +7.263% | 1 | 503 | -27.083% |
| 2026-07-24 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -7.254% | 2 | 504 | -21.788% |
| 2026-07-23 | 2.0400 | 2.0400 | 1.9300 | 1.9300 | -3.500% | 2 | 504 | -27.461% |
| 2026-07-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +10.497% | 2 | 502 | -30.000% |
| 2026-07-16 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -0.549% | 1 | 501 | -22.652% |
| 2026-07-01 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -23.849% | 1 | 500 | -23.077% |
| 2026-06-24 | 2.3400 | 2.3900 | 2.3400 | 2.3900 | +22.564% | 2 | 499 | -41.423% |
| 2026-06-22 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +7.143% | 3 | 499 | -28.205% |
| 2026-06-16 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +2.825% | 2 | 497 | -23.077% |
| 2026-06-15 | 1.8300 | 1.8300 | 1.7500 | 1.7700 | -7.812% | 54 | 494 | -20.904% |
| 2026-06-11 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -9.005% | 1 | 493 | -27.083% |
| 2026-06-10 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +14.054% | 1 | 494 | -33.649% |
| 2026-05-22 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -1.596% | 1 | 493 | -24.324% |
| 2026-05-21 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | -2.083% | 2 | 491 | -25.532% |
| 2026-05-12 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -4.950% | 1 | 490 | -27.083% |
| 2026-05-08 | 1.9500 | 2.0300 | 1.9100 | 2.0200 | -0.493% | 5 | 490 | -30.693% |
| 2026-05-07 | 2.1100 | 2.1100 | 1.9900 | 2.0300 | +2.525% | 101 | 490 | -31.034% |
| 2026-05-06 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -8.756% | 1 | 415 | -29.293% |
| 2026-05-01 | 2.0900 | 2.1700 | 2.0400 | 2.1700 | +1.878% | 49 | 412 | -35.484% |
| 2026-04-30 | 2.1900 | 2.1900 | 2.1300 | 2.1300 | -4.911% | 3 | 412 | -34.272% |
| 2026-04-29 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -7.819% | 2 | 409 | -37.500% |
| 2026-04-27 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +6.114% | 1 | 407 | -42.387% |
| 2026-04-20 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | +3.620% | 2 | 407 | -38.865% |
| 2026-04-17 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | -5.957% | 2 | 406 | -36.652% |
| 2026-04-15 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -2.893% | 3 | 406 | -40.426% |
| 2026-04-14 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | -7.985% | 3 | 406 | -42.149% |
| 2026-04-10 | 2.5400 | 2.6300 | 2.5400 | 2.6300 | -31.865% | 3 | 405 | -46.768% |
| 2026-03-30 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +16.970% | 2 | 405 | -63.731% |
| 2026-03-26 | 3.1200 | 3.3000 | 3.1200 | 3.3000 | 0.000% | 102 | 407 | -57.576% |
| 2026-03-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 100 | 509 | -57.576% |
| 2026-03-19 | 3.1000 | 3.2800 | 3.1000 | 3.1000 | 0.000% | 22 | 609 | -54.839% |
| 2026-03-12 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +9.155% | 20 | 628 | -54.839% |
| 2026-02-27 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | +3.650% | 20 | 648 | -50.704% |
| 2026-02-26 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +8.730% | 1 | 628 | -48.905% |
| 2026-01-20 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +3.704% | 1 | 627 | -44.444% |
| 2026-01-06 | 2.5400 | 2.5400 | 2.4300 | 2.4300 | 0.000% | 100 | 627 | -42.387% |
| 2026-01-05 | 2.5500 | 2.5500 | 2.4300 | 2.4300 | -6.538% | 100 | 427 | -42.387% |
| 2026-01-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.122% | 100 | 427 | -46.154% |
| 2025-12-29 | 2.4700 | 2.4700 | 2.4400 | 2.4500 | +3.814% | 92 | 331 | -42.857% |
| 2025-12-23 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | -4.839% | 4 | 285 | -40.678% |
| 2025-12-22 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -1.587% | 1 | 280 | -43.548% |
| 2025-12-19 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -4.183% | 1 | 280 | -44.444% |
| 2025-12-12 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +3.137% | 15 | 279 | -46.768% |
| 2025-12-11 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +0.394% | 1 | 264 | -45.098% |
| 2025-12-08 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -1.550% | 1 | 264 | -44.882% |
| 2025-12-05 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -4.444% | 1 | 263 | -45.736% |
| 2025-12-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -0.369% | 40 | 262 | -48.148% |
| 2025-11-20 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -7.192% | 1 | 222 | -48.339% |
| 2025-11-14 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.013% | 5 | 222 | -52.055% |
| 2025-11-13 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +12.879% | 10 | 217 | -53.020% |
| 2025-11-10 | 2.8800 | 2.8800 | 2.6400 | 2.6400 | +9.544% | 4 | 207 | -46.970% |
| 2025-10-29 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -6.950% | 1 | 203 | -41.909% |
| 2025-10-27 | 2.4500 | 2.5900 | 2.4500 | 2.5900 | -4.074% | 3 | 203 | -45.946% |
| 2025-09-23 | 2.7200 | 2.7200 | 2.6600 | 2.7000 | +3.448% | 52 | 203 | -48.148% |
| 2025-09-18 | 2.6400 | 2.6400 | 2.6100 | 2.6100 | -2.612% | 3 | 153 | -46.360% |
| 2025-09-17 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -1.107% | 1 | 150 | -47.761% |
| 2025-09-15 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -1.455% | 1 | 149 | -48.339% |
| 2025-09-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.434% | 1 | 148 | -49.091% |
| 2025-09-08 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -2.787% | 1 | 147 | -49.821% |
| 2025-09-04 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | -3.041% | 2 | 146 | -51.220% |
| 2025-09-03 | 2.9900 | 2.9900 | 2.9200 | 2.9600 | +1.024% | 3 | 144 | -52.703% |
| 2025-08-22 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -12.798% | 1 | 141 | -52.218% |
| 2025-08-20 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +13.898% | 50 | 141 | -58.333% |
| 2025-08-14 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 0.000% | 2 | 91 | -52.542% |
| 2025-08-13 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -26.065% | 1 | 89 | -52.542% |
| 2025-06-02 | 3.9600 | 3.9900 | 3.9600 | 3.9900 | -24.717% | 2 | 88 | -64.912% |
| 2025-04-30 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +7.724% | 6 | 87 | -73.585% |
| 2025-04-28 | 4.7500 | 7.2600 | 4.7500 | 4.9200 | +7.659% | 102 | 82 | -71.545% |
| 2025-04-25 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -21.207% | 4 | 32 | -69.365% |
| 2025-04-22 | 5.8900 | 5.8900 | 5.8000 | 5.8000 | +45.000% | 40 | 30 | -75.862% |
| 2025-04-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -41.606% | 10 | 11 | -65.000% |
| 2025-04-09 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 0.000% | 1 | 1 | -79.562% |