QQQ271217P00320000
QQQ Dec 17 2027 320.00 Put
optionOPRA
InactiveSep 23, 2026
2.80USD-7.591%(-0.23)4Vol212OI
QQQ271217P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 2.4800 | 2.8000 | 2.3700 | 2.8000 | -7.591% | 4 | 211 | 0.000% |
| 2026-09-17 | 3.0000 | 3.1000 | 3.0000 | 3.0300 | -11.919% | 3 | 211 | -7.591% |
| 2026-09-16 | 3.0900 | 3.4400 | 2.9800 | 3.4400 | -10.649% | 9 | 211 | -18.605% |
| 2026-08-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +13.235% | 1 | 210 | -27.273% |
| 2026-08-14 | 3.2800 | 3.4400 | 3.2500 | 3.4000 | -9.814% | 124 | 170 | -17.647% |
| 2026-08-11 | 3.3800 | 3.7900 | 3.3800 | 3.7700 | 0.000% | 4 | 166 | -25.729% |
| 2026-08-05 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -19.099% | 10 | 166 | -25.729% |
| 2026-07-17 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +39.940% | 1 | 167 | -39.914% |
| 2026-06-30 | 4.3400 | 4.3400 | 3.3300 | 3.3300 | -24.661% | 7 | 165 | -15.916% |
| 2026-06-16 | 4.4000 | 4.5700 | 4.3700 | 4.4200 | +4.988% | 28 | 165 | -36.652% |
| 2026-06-04 | 4.3400 | 4.3400 | 4.2100 | 4.2100 | +0.959% | 51 | 216 | -33.492% |
| 2026-06-01 | 4.1600 | 4.1700 | 4.1600 | 4.1700 | -5.227% | 21 | 237 | -32.854% |
| 2026-05-21 | 4.5000 | 4.5000 | 4.3800 | 4.4000 | -3.084% | 24 | 257 | -36.364% |
| 2026-05-13 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -1.944% | 2 | 259 | -38.326% |
| 2026-05-11 | 4.7500 | 4.7500 | 4.6300 | 4.6300 | -2.114% | 36 | 223 | -39.525% |
| 2026-05-08 | 4.6300 | 5.0700 | 4.3100 | 4.7300 | -0.839% | 40 | 223 | -40.803% |
| 2026-05-07 | 4.8400 | 4.8400 | 4.7700 | 4.7700 | +1.706% | 20 | 203 | -41.300% |
| 2026-05-05 | 4.5700 | 4.9100 | 4.5700 | 4.6900 | -6.012% | 44 | 183 | -40.299% |
| 2026-05-04 | 4.9700 | 4.9900 | 4.9700 | 4.9900 | +3.313% | 10 | 164 | -43.888% |
| 2026-05-01 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -12.182% | 10 | 174 | -42.029% |
| 2026-04-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.621% | 3 | 174 | -49.091% |
| 2026-04-15 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -24.390% | 4 | 177 | -52.462% |
| 2026-04-01 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -2.625% | 1 | 181 | -64.056% |
| 2026-03-31 | 8.2000 | 8.2000 | 7.9800 | 8.0000 | 0.000% | 4 | 182 | -65.000% |
| 2026-03-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.402% | 1 | 181 | -65.000% |
| 2026-03-12 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +9.209% | 1 | 180 | -63.109% |
| 2026-03-10 | 7.0400 | 7.0400 | 6.9500 | 6.9500 | -5.442% | 15 | 180 | -59.712% |
| 2026-02-24 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +13.777% | 2 | 195 | -61.905% |
| 2026-02-10 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -6.512% | 5 | 193 | -56.656% |
| 2026-02-06 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +0.876% | 20 | 188 | -59.479% |
| 2026-01-30 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | +17.094% | 10 | 188 | -59.124% |
| 2026-01-12 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.568% | 6 | 188 | -52.137% |
| 2026-01-06 | 6.1100 | 6.1300 | 6.1100 | 6.1300 | -0.809% | 2 | 188 | -54.323% |
| 2025-12-31 | 6.2500 | 6.2500 | 6.1800 | 6.1800 | +2.149% | 2 | 185 | -54.693% |
| 2025-12-30 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.657% | 17 | 185 | -53.719% |
| 2025-12-29 | 6.1500 | 6.1500 | 6.0900 | 6.0900 | -14.225% | 2 | 185 | -54.023% |
| 2025-12-17 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.158% | 10 | 185 | -60.563% |
| 2025-12-15 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +6.923% | 1 | 175 | -59.712% |
| 2025-12-05 | 6.2000 | 6.5000 | 6.2000 | 6.5000 | -7.143% | 7 | 174 | -56.923% |
| 2025-12-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.575% | 2 | 169 | -60.000% |
| 2025-11-26 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -15.942% | 2 | 167 | -59.770% |
| 2025-11-18 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +16.292% | 10 | 167 | -66.184% |
| 2025-09-24 | 7.1500 | 7.1500 | 7.1200 | 7.1200 | +5.481% | 2 | 167 | -60.674% |
| 2025-09-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.295% | 1 | 167 | -58.519% |
| 2025-09-18 | 6.8500 | 6.8500 | 6.7700 | 6.7700 | -5.972% | 2 | 167 | -58.641% |
| 2025-09-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.139% | 1 | 167 | -61.111% |
| 2025-09-12 | 7.1200 | 7.2300 | 7.1200 | 7.2100 | -8.619% | 6 | 167 | -61.165% |
| 2025-09-02 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +7.347% | 1 | 165 | -64.512% |
| 2025-08-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +0.136% | 2 | 165 | -61.905% |
| 2025-08-27 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -2.781% | 1 | 165 | -61.853% |
| 2025-08-18 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -8.485% | 1 | 165 | -62.914% |
| 2025-07-17 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.251% | 2 | 164 | -66.061% |
| 2025-07-14 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +0.476% | 1 | 164 | -66.825% |
| 2025-07-01 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.328% | 10 | 164 | -66.667% |
| 2025-06-30 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -8.542% | 2 | 174 | -68.109% |
| 2025-06-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -3.904% | 1 | 172 | -70.833% |
| 2025-06-16 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.100% | 4 | 171 | -71.972% |
| 2025-06-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.498% | 1 | 168 | -72.000% |
| 2025-06-09 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -10.348% | 2 | 168 | -72.139% |
| 2025-05-22 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | +1.724% | 1 | 168 | -75.022% |
| 2025-05-21 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +2.991% | 1 | 168 | -74.592% |
| 2025-05-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.550% | 10 | 168 | -73.832% |
| 2025-05-13 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -2.691% | 1 | 158 | -75.022% |
| 2025-05-12 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -13.188% | 1 | 157 | -75.694% |
| 2025-05-09 | 13.3300 | 13.3300 | 13.2700 | 13.2700 | +1.920% | 4 | 158 | -78.900% |
| 2025-05-02 | 13.5500 | 14.4800 | 13.0200 | 13.0200 | -6.196% | 30 | 158 | -78.495% |
| 2025-05-01 | 13.8000 | 14.2500 | 13.8000 | 13.8800 | -11.705% | 5 | 158 | -79.827% |
| 2025-04-30 | 15.6900 | 15.7200 | 15.6900 | 15.7200 | +7.304% | 2 | 156 | -82.188% |
| 2025-04-28 | 9.4700 | 29.7000 | 9.4100 | 14.6500 | +4.643% | 246 | 156 | -80.887% |
| 2025-04-24 | 14.9500 | 14.9500 | 14.0000 | 14.0000 | -6.355% | 4 | 55 | -80.000% |
| 2025-04-23 | 15.1000 | 15.1000 | 14.9500 | 14.9500 | -17.722% | 12 | 56 | -81.271% |
| 2025-04-22 | 18.0000 | 18.1700 | 18.0000 | 18.1700 | -1.784% | 2 | 44 | -84.590% |
| 2025-04-17 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -2.632% | 10 | 36 | -84.865% |
| 2025-04-11 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +13.704% | 2 | 36 | -85.263% |
| 2025-04-10 | 16.7800 | 16.7800 | 16.7100 | 16.7100 | -5.593% | 10 | 36 | -83.244% |
| 2025-04-08 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -23.043% | 2 | 26 | -84.181% |
| 2025-04-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +59.611% | 1 | 24 | -87.826% |
| 2025-04-03 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | +10.000% | 1 | 24 | -80.569% |
| 2025-03-31 | 13.4000 | 13.4000 | 13.1000 | 13.1000 | +29.064% | 3 | 23 | -78.626% |
| 2025-03-26 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -14.992% | 2 | 20 | -72.414% |
| 2025-03-14 | 11.9800 | 11.9800 | 11.9400 | 11.9400 | -4.096% | 16 | 18 | -76.549% |
| 2025-03-12 | 12.4400 | 12.4500 | 12.4400 | 12.4500 | -5.610% | 7 | 10 | -77.510% |
| 2025-03-11 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +4.351% | 1 | 3 | -78.772% |
| 2025-03-10 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +12.356% | 1 | 2 | -77.848% |
| 2025-03-06 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 0.000% | 1 | 1 | -75.111% |