QQQ271217P00315000
QQQ Dec 17 2027 315.00 Put
optionOPRA
EODNov 5, 2026
4.10USD+29.747%(+0.94)524Vol585OI
QQQ271217P00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.2000 | 4.1000 | 3.2000 | 4.1000 | +29.747% | 524 | 630 | 0.000% |
| 2026-11-03 | 3.1000 | 3.2000 | 3.0300 | 3.1600 | +0.317% | 218 | 429 | +29.747% |
| 2026-11-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +13.718% | 1 | 430 | +30.159% |
| 2026-10-29 | 2.8100 | 2.8100 | 2.7700 | 2.7700 | +0.727% | 2 | 430 | +48.014% |
| 2026-10-28 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | -3.509% | 3 | 430 | +49.091% |
| 2026-10-26 | 2.9000 | 2.9000 | 2.8000 | 2.8500 | +5.556% | 303 | 138 | +43.860% |
| 2026-10-08 | 1.9300 | 2.7000 | 1.9300 | 2.7000 | +7.143% | 10 | 138 | +51.852% |
| 2026-09-22 | 2.5700 | 2.5700 | 2.5000 | 2.5200 | -15.719% | 4 | 138 | +62.698% |
| 2026-09-10 | 3.2700 | 3.2700 | 2.9900 | 2.9900 | +1.356% | 20 | 148 | +37.124% |
| 2026-09-09 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +2.431% | 2 | 149 | +38.983% |
| 2026-09-02 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -1.031% | 10 | 150 | +42.361% |
| 2026-09-01 | 2.9300 | 3.4100 | 2.7800 | 2.9100 | -16.138% | 8 | 150 | +40.893% |
| 2026-08-24 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +5.152% | 4 | 150 | +18.156% |
| 2026-08-14 | 3.1700 | 3.4100 | 3.1700 | 3.3000 | -14.729% | 4 | 152 | +24.242% |
| 2026-08-13 | 3.1200 | 3.8700 | 3.1200 | 3.8700 | -8.076% | 26 | 128 | +5.943% |
| 2026-07-16 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | +0.238% | 2 | 128 | -2.613% |
| 2026-06-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.205% | 10 | 144 | -2.381% |
| 2026-06-15 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | -6.109% | 16 | 144 | -1.205% |
| 2026-06-08 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +7.022% | 22 | 166 | -7.240% |
| 2026-06-04 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +2.993% | 29 | 195 | -0.726% |
| 2026-06-01 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | +1.519% | 21 | 216 | +2.244% |
| 2026-05-11 | 4.5700 | 4.5700 | 3.9500 | 3.9500 | -17.708% | 76 | 140 | +3.797% |
| 2026-05-08 | 4.4300 | 5.4500 | 4.1200 | 4.8000 | +6.904% | 54 | 140 | -14.583% |
| 2026-05-05 | 4.3500 | 4.6800 | 4.3500 | 4.4900 | -5.474% | 40 | 106 | -8.686% |
| 2026-05-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +0.211% | 10 | 111 | -13.684% |
| 2026-05-01 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -40.000% | 10 | 121 | -13.502% |
| 2026-03-26 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | +16.519% | 2 | 121 | -48.101% |
| 2026-02-24 | 6.7700 | 6.7800 | 6.7700 | 6.7800 | +15.700% | 16 | 121 | -39.528% |
| 2026-01-29 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -2.333% | 2 | 121 | -30.034% |
| 2026-01-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.108% | 1 | 119 | -31.667% |
| 2026-01-13 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.128% | 10 | 120 | -26.126% |
| 2025-12-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -9.583% | 1 | 121 | -29.915% |
| 2025-12-01 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -18.616% | 1 | 121 | -36.631% |
| 2025-11-18 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +17.430% | 10 | 121 | -48.428% |
| 2025-11-10 | 6.6800 | 7.2000 | 6.6800 | 6.7700 | +0.894% | 14 | 111 | -39.439% |
| 2025-09-12 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -4.688% | 3 | 100 | -38.897% |
| 2025-09-09 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +0.428% | 1 | 97 | -41.761% |
| 2025-09-08 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -3.576% | 1 | 96 | -41.512% |
| 2025-09-04 | 7.2800 | 7.3000 | 7.2700 | 7.2700 | -8.323% | 4 | 96 | -43.604% |
| 2025-09-02 | 7.7300 | 7.9300 | 7.7300 | 7.9300 | -2.580% | 2 | 95 | -48.298% |
| 2025-07-14 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -16.939% | 1 | 96 | -49.631% |
| 2025-06-17 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +4.255% | 1 | 97 | -58.163% |
| 2025-06-12 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.083% | 1 | 96 | -56.383% |
| 2025-06-10 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 1 | 95 | -57.292% |
| 2025-06-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.000% | 2 | 94 | -57.292% |
| 2025-06-05 | 9.8000 | 10.0000 | 9.8000 | 10.0000 | +3.093% | 2 | 94 | -59.000% |
| 2025-06-03 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 1 | 92 | -57.732% |
| 2025-05-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.000% | 6 | 91 | -59.406% |
| 2025-05-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -11.504% | 3 | 88 | -59.000% |
| 2025-05-12 | 11.9700 | 11.9700 | 11.3000 | 11.3000 | -12.335% | 3 | 85 | -63.717% |
| 2025-05-08 | 12.4400 | 13.2600 | 12.4400 | 12.8900 | -8.776% | 4 | 83 | -68.192% |
| 2025-05-06 | 13.6500 | 14.1300 | 13.6500 | 14.1300 | +1.509% | 2 | 82 | -70.984% |
| 2025-05-01 | 13.1900 | 13.9200 | 13.1900 | 13.9200 | -6.514% | 2 | 82 | -70.546% |
| 2025-04-30 | 15.0100 | 15.0100 | 14.7000 | 14.8900 | +6.281% | 6 | 83 | -72.465% |
| 2025-04-29 | 9.3000 | 14.0100 | 9.3000 | 14.0100 | +1.082% | 4 | 82 | -70.735% |
| 2025-04-28 | 13.3200 | 15.3600 | 9.0300 | 13.8600 | -6.855% | 156 | 82 | -70.418% |
| 2025-04-23 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -31.680% | 1 | 7 | -72.446% |
| 2025-04-09 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | +36.552% | 4 | 6 | -81.175% |
| 2025-04-08 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -11.389% | 1 | 2 | -74.295% |
| 2025-04-07 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +48.392% | 1 | 3 | -77.222% |
| 2025-03-17 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -2.804% | 1 | 2 | -66.200% |
| 2025-03-11 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | 0.000% | 1 | 1 | -67.147% |