QQQ271217P00310000
QQQ Dec 17 2027 310.00 Put
optionOPRA
EODOct 30, 2026
3.20USD+34.454%(+0.82)2Vol419OI
QQQ271217P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +34.454% | 2 | 419 | 0.000% |
| 2026-10-08 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +8.676% | 46 | 465 | +34.454% |
| 2026-10-06 | 2.2000 | 2.2000 | 1.7400 | 2.1900 | -15.444% | 6 | 471 | +46.119% |
| 2026-09-28 | 2.6100 | 2.6100 | 2.5900 | 2.5900 | -19.814% | 2 | 470 | +23.552% |
| 2026-09-24 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +14.134% | 1 | 470 | -0.929% |
| 2026-09-15 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | -3.741% | 2 | 470 | +13.074% |
| 2026-09-14 | 2.9400 | 2.9400 | 2.9300 | 2.9400 | +12.214% | 108 | 470 | +8.844% |
| 2026-09-11 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -14.098% | 8 | 471 | +22.137% |
| 2026-09-10 | 3.0900 | 3.1400 | 2.9100 | 3.0500 | -8.133% | 40 | 471 | +4.918% |
| 2026-08-28 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +3.427% | 2 | 474 | -3.614% |
| 2026-08-27 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +5.941% | 1 | 474 | -0.312% |
| 2026-08-21 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -24.060% | 1 | 475 | +5.611% |
| 2026-08-19 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +27.476% | 48 | 475 | -19.799% |
| 2026-08-13 | 3.2400 | 3.8400 | 3.1300 | 3.1300 | -5.723% | 43 | 437 | +2.236% |
| 2026-08-12 | 3.1900 | 3.3200 | 3.1900 | 3.3200 | -4.323% | 110 | 337 | -3.614% |
| 2026-08-11 | 3.2000 | 3.5200 | 3.2000 | 3.4700 | -16.787% | 7 | 330 | -7.781% |
| 2026-07-10 | 5.7900 | 5.7900 | 4.1700 | 4.1700 | -6.292% | 2 | 329 | -23.261% |
| 2026-07-02 | 4.2600 | 4.4500 | 4.2600 | 4.4500 | -2.412% | 2 | 329 | -28.090% |
| 2026-06-25 | 4.6300 | 4.6300 | 4.4100 | 4.5600 | +3.872% | 208 | 272 | -29.825% |
| 2026-06-09 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +10.025% | 3 | 300 | -27.107% |
| 2026-06-08 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -6.557% | 10 | 300 | -19.799% |
| 2026-06-05 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +19.608% | 15 | 345 | -25.059% |
| 2026-06-04 | 4.1000 | 4.1000 | 3.5700 | 3.5700 | -6.053% | 45 | 345 | -10.364% |
| 2026-06-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.434% | 1 | 344 | -15.789% |
| 2026-05-22 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.716% | 38 | 306 | -22.892% |
| 2026-05-21 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +0.246% | 1 | 306 | -21.569% |
| 2026-05-11 | 4.0000 | 4.0700 | 3.9700 | 4.0700 | -9.756% | 90 | 337 | -21.376% |
| 2026-05-05 | 3.9900 | 4.7800 | 3.9900 | 4.5100 | -4.246% | 20 | 337 | -29.047% |
| 2026-04-30 | 5.7900 | 5.7900 | 4.7100 | 4.7100 | -3.285% | 40 | 317 | -32.059% |
| 2026-04-29 | 4.8000 | 5.1800 | 4.8000 | 4.8700 | -2.012% | 4 | 278 | -34.292% |
| 2026-04-24 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -2.740% | 20 | 279 | -35.614% |
| 2026-04-22 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -3.947% | 70 | 299 | -37.378% |
| 2026-04-21 | 5.1800 | 5.3200 | 4.9500 | 5.3200 | +1.527% | 52 | 230 | -39.850% |
| 2026-04-20 | 5.1900 | 5.2400 | 5.1900 | 5.2400 | -0.569% | 27 | 200 | -38.931% |
| 2026-04-17 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -9.915% | 50 | 175 | -39.279% |
| 2026-04-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.515% | 25 | 150 | -45.299% |
| 2026-04-13 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -18.601% | 40 | 125 | -45.017% |
| 2026-04-07 | 7.0000 | 7.1500 | 7.0000 | 7.1500 | +18.182% | 10 | 125 | -55.245% |
| 2026-04-06 | 6.6400 | 6.7400 | 6.0500 | 6.0500 | -3.968% | 51 | 126 | -47.107% |
| 2026-03-04 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +8.247% | 1 | 76 | -49.206% |
| 2026-02-03 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +5.244% | 1 | 77 | -45.017% |
| 2026-01-29 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +4.143% | 2 | 77 | -42.134% |
| 2026-01-13 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -8.448% | 10 | 77 | -39.736% |
| 2026-01-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 50 | 77 | -44.828% |
| 2026-01-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.780% | 2 | 40 | -42.857% |
| 2025-12-31 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +5.626% | 1 | 40 | -45.017% |
| 2025-12-30 | 5.5500 | 5.5500 | 5.5100 | 5.5100 | -27.404% | 2 | 40 | -41.924% |
| 2025-11-18 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +26.290% | 10 | 40 | -57.839% |
| 2025-11-03 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -1.475% | 1 | 30 | -46.755% |
| 2025-10-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -14.085% | 6 | 30 | -47.541% |
| 2025-10-16 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +14.516% | 1 | 30 | -54.930% |
| 2025-09-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.125% | 2 | 30 | -48.387% |
| 2025-09-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.469% | 3 | 32 | -50.000% |
| 2025-09-10 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -7.660% | 3 | 35 | -51.735% |
| 2025-09-03 | 7.1900 | 7.1900 | 7.1800 | 7.1800 | -4.267% | 2 | 32 | -55.432% |
| 2025-08-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.276% | 10 | 32 | -57.333% |
| 2025-08-19 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -5.602% | 10 | 32 | -52.522% |
| 2025-07-25 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -8.812% | 1 | 30 | -55.182% |
| 2025-07-16 | 7.4300 | 7.8300 | 7.4300 | 7.8300 | +3.026% | 3 | 29 | -59.132% |
| 2025-07-11 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -13.636% | 1 | 30 | -57.895% |
| 2025-06-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -8.333% | 4 | 29 | -63.636% |
| 2025-06-05 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -0.518% | 1 | 25 | -66.667% |
| 2025-05-16 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -0.924% | 4 | 24 | -66.839% |
| 2025-05-15 | 9.6500 | 9.7400 | 9.6500 | 9.7400 | -1.517% | 2 | 24 | -67.146% |
| 2025-05-14 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -7.223% | 1 | 24 | -67.644% |
| 2025-05-12 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -1.661% | 1 | 25 | -69.981% |
| 2025-04-28 | 12.5100 | 13.5800 | 10.8400 | 10.8400 | -13.280% | 12 | 25 | -70.480% |
| 2025-04-25 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.156% | 2 | 24 | -74.400% |
| 2025-04-24 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -16.750% | 1 | 23 | -75.976% |
| 2025-04-17 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -18.658% | 7 | 15 | -80.000% |
| 2025-04-08 | 17.2000 | 19.6700 | 17.2000 | 19.6700 | -9.355% | 4 | 15 | -83.732% |
| 2025-04-07 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +28.631% | 2 | 16 | -85.253% |
| 2025-04-04 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +59.151% | 2 | 16 | -81.031% |
| 2025-03-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.287% | 2 | 17 | -69.811% |
| 2025-03-25 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -5.182% | 2 | 16 | -67.611% |
| 2025-03-20 | 10.5500 | 10.5500 | 10.4200 | 10.4200 | -10.095% | 2 | 14 | -69.290% |
| 2025-03-11 | 11.2800 | 11.5900 | 11.2800 | 11.5900 | +2.657% | 7 | 13 | -72.390% |
| 2025-03-10 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +15.204% | 2 | 6 | -71.656% |
| 2025-03-04 | 11.0700 | 11.0700 | 9.8000 | 9.8000 | 0.000% | 4 | 4 | -67.347% |