QQQ271217P00340000
QQQ Dec 17 2027 340.00 Put
optionOPRA
EODNov 5, 2026
4.50USD+26.050%(+0.93)3Vol1,265OI
QQQ271217P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | +26.050% | 3 | 1,265 | 0.000% |
| 2026-11-04 | 3.7000 | 3.7200 | 3.5700 | 3.5700 | -8.226% | 6 | 1,265 | +26.050% |
| 2026-11-03 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | -2.750% | 2 | 1,264 | +15.681% |
| 2026-10-30 | 3.7200 | 4.1600 | 3.6100 | 4.0000 | +17.647% | 40 | 1,250 | +12.500% |
| 2026-10-29 | 3.2400 | 3.4800 | 3.2400 | 3.4000 | +3.976% | 32 | 1,246 | +32.353% |
| 2026-10-28 | 3.2700 | 3.3300 | 3.2100 | 3.2700 | +0.307% | 8 | 1,243 | +37.615% |
| 2026-10-27 | 3.1500 | 3.2600 | 3.1500 | 3.2600 | -8.169% | 12 | 1,238 | +38.037% |
| 2026-10-22 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | +11.987% | 2 | 1,239 | +26.761% |
| 2026-10-19 | 3.1400 | 3.1700 | 3.1400 | 3.1700 | +18.727% | 6 | 1,237 | +41.956% |
| 2026-10-06 | 2.6600 | 2.6700 | 2.6600 | 2.6700 | -20.772% | 2 | 1,238 | +68.539% |
| 2026-09-28 | 3.7700 | 3.7700 | 3.3700 | 3.3700 | +11.960% | 2 | 1,237 | +33.531% |
| 2026-09-24 | 3.4200 | 3.8600 | 2.9900 | 3.0100 | -16.851% | 276 | 1,080 | +49.502% |
| 2026-09-14 | 3.9400 | 3.9400 | 3.6100 | 3.6200 | +1.401% | 10 | 1,070 | +24.309% |
| 2026-09-11 | 3.6600 | 3.6600 | 3.5700 | 3.5700 | -10.750% | 2 | 1,069 | +26.050% |
| 2026-08-28 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | -14.347% | 2 | 1,067 | +12.500% |
| 2026-08-06 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +9.112% | 2 | 1,065 | -3.640% |
| 2026-08-04 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -16.406% | 1 | 1,065 | +5.140% |
| 2026-07-13 | 5.1900 | 5.1900 | 5.1200 | 5.1200 | -1.538% | 2 | 1,064 | -12.109% |
| 2026-07-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -10.806% | 10 | 1,054 | -13.462% |
| 2026-06-26 | 5.7900 | 5.8300 | 5.7900 | 5.8300 | -5.049% | 3 | 1,053 | -22.813% |
| 2026-06-23 | 6.0700 | 6.1400 | 6.0700 | 6.1400 | +16.068% | 6 | 1,048 | -26.710% |
| 2026-06-22 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -11.833% | 1 | 1,048 | -14.934% |
| 2026-06-09 | 6.1700 | 6.1800 | 6.0000 | 6.0000 | +18.110% | 5 | 1,046 | -25.000% |
| 2026-06-04 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -0.392% | 40 | 1,086 | -11.417% |
| 2026-06-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +7.822% | 2 | 1,113 | -11.765% |
| 2026-06-02 | 4.7000 | 4.7300 | 4.2300 | 4.7300 | -2.675% | 20 | 1,125 | -4.863% |
| 2026-06-01 | 4.9000 | 4.9000 | 4.5700 | 4.8600 | -3.187% | 11 | 1,129 | -7.407% |
| 2026-05-29 | 4.8700 | 5.0200 | 4.8700 | 5.0200 | -3.831% | 16 | 1,129 | -10.359% |
| 2026-05-21 | 5.2200 | 5.3000 | 5.2200 | 5.2200 | -5.435% | 26 | 1,129 | -13.793% |
| 2026-05-18 | 5.6000 | 5.6000 | 5.5200 | 5.5200 | -1.429% | 13 | 1,129 | -18.478% |
| 2026-05-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.704% | 15 | 1,129 | -19.643% |
| 2026-05-11 | 5.8100 | 5.8100 | 5.3200 | 5.4000 | -7.216% | 103 | 1,029 | -16.667% |
| 2026-05-08 | 5.4300 | 6.8000 | 5.4300 | 5.8200 | +3.929% | 24 | 1,029 | -22.680% |
| 2026-05-07 | 5.5500 | 5.9300 | 5.5500 | 5.6000 | -6.977% | 39 | 1,010 | -19.643% |
| 2026-05-05 | 5.1000 | 6.1100 | 5.1000 | 6.0200 | +1.861% | 84 | 971 | -25.249% |
| 2026-05-04 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +1.199% | 20 | 920 | -23.858% |
| 2026-05-01 | 5.6900 | 6.3900 | 5.5500 | 5.8400 | -11.782% | 60 | 880 | -22.945% |
| 2026-04-21 | 6.6200 | 6.6300 | 6.6200 | 6.6200 | -12.895% | 32 | 863 | -32.024% |
| 2026-04-13 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | -2.564% | 3 | 863 | -40.789% |
| 2026-04-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -23.529% | 2 | 860 | -42.308% |
| 2026-03-31 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +4.830% | 2 | 860 | -55.882% |
| 2026-03-26 | 9.7700 | 9.7700 | 9.7300 | 9.7300 | +1.143% | 60 | 858 | -53.751% |
| 2026-03-19 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +17.032% | 1 | 834 | -53.222% |
| 2026-02-06 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +3.788% | 30 | 834 | -45.255% |
| 2026-02-03 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +5.319% | 1 | 834 | -43.182% |
| 2026-02-02 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +6.365% | 2 | 834 | -40.160% |
| 2026-01-27 | 7.1200 | 7.1200 | 7.0700 | 7.0700 | -2.483% | 2 | 834 | -36.351% |
| 2026-01-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.834% | 5 | 834 | -37.931% |
| 2026-01-12 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -1.910% | 1 | 835 | -37.413% |
| 2026-01-06 | 7.2300 | 7.3300 | 7.2300 | 7.3300 | +0.411% | 2 | 835 | -38.608% |
| 2025-12-29 | 7.4500 | 7.5000 | 7.3000 | 7.3000 | -13.609% | 26 | 835 | -38.356% |
| 2025-12-17 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +6.557% | 10 | 848 | -46.746% |
| 2025-12-08 | 7.9200 | 7.9300 | 7.9200 | 7.9300 | -30.009% | 750 | 848 | -43.253% |
| 2025-11-20 | 9.3400 | 11.3300 | 9.3400 | 11.3300 | +15.259% | 10 | 171 | -60.282% |
| 2025-11-18 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +8.022% | 10 | 178 | -54.222% |
| 2025-11-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +12.485% | 10 | 168 | -50.549% |
| 2025-10-30 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -6.366% | 1 | 163 | -44.376% |
| 2025-10-06 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -12.373% | 1 | 163 | -47.917% |
| 2025-08-20 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +10.045% | 1 | 163 | -54.361% |
| 2025-08-19 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +3.107% | 5 | 162 | -49.777% |
| 2025-08-18 | 8.8100 | 8.8100 | 8.6900 | 8.6900 | -2.578% | 6 | 163 | -48.216% |
| 2025-08-14 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -9.990% | 1 | 162 | -49.552% |
| 2025-08-04 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -5.619% | 1 | 162 | -54.591% |
| 2025-08-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +13.514% | 1 | 162 | -57.143% |
| 2025-07-25 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -8.416% | 5 | 162 | -51.351% |
| 2025-07-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -18.680% | 1 | 157 | -55.446% |
| 2025-06-06 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -8.811% | 2 | 157 | -63.768% |
| 2025-05-22 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +5.255% | 1 | 157 | -66.960% |
| 2025-05-21 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -0.614% | 1 | 156 | -65.224% |
| 2025-05-19 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -3.556% | 2 | 155 | -65.438% |
| 2025-05-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -23.686% | 1 | 155 | -66.667% |
| 2025-05-02 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | +0.913% | 2 | 154 | -74.562% |
| 2025-05-01 | 16.8300 | 17.5300 | 16.8300 | 17.5300 | -0.284% | 17 | 154 | -74.330% |
| 2025-04-29 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | -9.846% | 1 | 153 | -74.403% |
| 2025-04-28 | 17.0300 | 20.6200 | 13.2300 | 19.5000 | -14.097% | 272 | 154 | -76.923% |
| 2025-04-22 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +27.171% | 1 | 20 | -80.176% |
| 2025-04-09 | 26.5900 | 26.5900 | 17.8500 | 17.8500 | -13.476% | 25 | 20 | -74.790% |
| 2025-04-08 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | -17.940% | 1 | 26 | -78.187% |
| 2025-04-07 | 27.4800 | 27.4800 | 25.1400 | 25.1400 | +6.121% | 20 | 26 | -82.100% |
| 2025-04-04 | 22.0800 | 25.2100 | 21.2000 | 23.6900 | +62.483% | 10 | 14 | -81.005% |
| 2025-03-28 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | -13.574% | 10 | 10 | -69.136% |
| 2025-03-11 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +16.105% | 1 | 5 | -73.325% |
| 2025-03-06 | 14.1900 | 14.5300 | 14.1900 | 14.5300 | 0.000% | 4 | 4 | -69.030% |