QQQ271217P00360000
QQQ Dec 17 2027 360.00 Put
optionOPRA
EODOct 30, 2026
4.90USD+23.426%(+0.93)2Vol366OI
QQQ271217P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +23.426% | 2 | 364 | 0.000% |
| 2026-10-29 | 3.8200 | 3.9700 | 3.8200 | 3.9700 | +2.057% | 13 | 359 | +23.426% |
| 2026-10-28 | 3.9200 | 3.9200 | 3.8900 | 3.8900 | -8.471% | 2 | 358 | +25.964% |
| 2026-10-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +11.842% | 1 | 359 | +15.294% |
| 2026-10-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 84 | 276 | +28.947% |
| 2026-10-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +10.145% | 1 | 276 | +28.947% |
| 2026-10-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 276 | +42.029% |
| 2026-10-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.149% | 2 | 275 | +40.000% |
| 2026-10-02 | 3.6300 | 3.6900 | 3.6300 | 3.6900 | -5.867% | 2 | 275 | +32.791% |
| 2026-09-25 | 3.9100 | 3.9200 | 3.9100 | 3.9200 | +3.430% | 2 | 275 | +25.000% |
| 2026-09-24 | 4.4600 | 4.4600 | 3.7100 | 3.7900 | -11.449% | 250 | 96 | +29.288% |
| 2026-09-11 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -4.889% | 1 | 95 | +14.486% |
| 2026-09-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.051% | 1 | 95 | +8.889% |
| 2026-08-24 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -19.416% | 1 | 96 | +4.478% |
| 2026-08-21 | 5.2600 | 5.8200 | 5.1900 | 5.8200 | +9.193% | 4 | 92 | -15.808% |
| 2026-08-20 | 5.2500 | 5.3300 | 5.2500 | 5.3300 | +37.371% | 3 | 89 | -8.068% |
| 2026-08-12 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -19.335% | 1 | 90 | +26.289% |
| 2026-08-11 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -30.290% | 1 | 89 | +1.871% |
| 2026-07-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.471% | 1 | 89 | -28.986% |
| 2026-07-24 | 7.0000 | 7.0000 | 6.7800 | 6.8000 | +26.394% | 40 | 89 | -27.941% |
| 2026-07-17 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -11.803% | 1 | 89 | -8.922% |
| 2026-06-30 | 6.0200 | 6.1000 | 6.0200 | 6.1000 | +19.374% | 2 | 89 | -19.672% |
| 2026-06-22 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -17.978% | 1 | 89 | -4.110% |
| 2026-06-11 | 6.4700 | 6.4700 | 6.2300 | 6.2300 | +7.972% | 2 | 88 | -21.348% |
| 2026-06-02 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -3.833% | 2 | 87 | -15.078% |
| 2026-06-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.676% | 1 | 88 | -18.333% |
| 2026-05-07 | 6.6000 | 6.6000 | 6.5700 | 6.5700 | -6.277% | 2 | 88 | -25.419% |
| 2026-05-04 | 6.4200 | 7.9800 | 6.4200 | 7.0100 | -5.906% | 32 | 88 | -30.100% |
| 2026-04-27 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -15.437% | 2 | 72 | -34.228% |
| 2026-04-10 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -6.277% | 1 | 74 | -44.381% |
| 2026-04-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -15.846% | 5 | 74 | -47.872% |
| 2026-04-07 | 11.1000 | 11.1700 | 11.1000 | 11.1700 | -21.943% | 2 | 74 | -56.132% |
| 2026-03-31 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | +25.087% | 20 | 74 | -65.758% |
| 2026-03-26 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +2.143% | 2 | 74 | -57.168% |
| 2026-03-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +4.089% | 2 | 74 | -56.250% |
| 2026-03-12 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +23.536% | 1 | 72 | -54.461% |
| 2026-01-06 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -2.025% | 1 | 72 | -43.743% |
| 2025-12-29 | 9.0000 | 9.0000 | 8.8500 | 8.8900 | -7.780% | 4 | 71 | -44.882% |
| 2025-12-18 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +5.125% | 1 | 68 | -49.170% |
| 2025-12-05 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -17.758% | 10 | 68 | -46.565% |
| 2025-11-24 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -5.187% | 10 | 68 | -56.054% |
| 2025-11-19 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +1.467% | 2 | 68 | -58.333% |
| 2025-11-18 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +8.015% | 10 | 68 | -57.722% |
| 2025-11-13 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -6.696% | 10 | 68 | -54.334% |
| 2025-11-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +8.083% | 2 | 68 | -57.391% |
| 2025-10-15 | 10.6600 | 10.7900 | 10.6400 | 10.6400 | -6.667% | 5 | 70 | -53.947% |
| 2025-10-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +16.090% | 1 | 71 | -57.018% |
| 2025-10-08 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +0.204% | 1 | 71 | -50.102% |
| 2025-10-06 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -0.204% | 4 | 71 | -50.000% |
| 2025-10-02 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +3.586% | 1 | 67 | -50.102% |
| 2025-09-22 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -5.200% | 1 | 67 | -48.312% |
| 2025-09-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.402% | 2 | 66 | -51.000% |
| 2025-09-15 | 10.0000 | 10.0000 | 9.9600 | 9.9600 | -2.639% | 5 | 64 | -50.803% |
| 2025-08-28 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -13.525% | 2 | 63 | -52.102% |
| 2025-08-21 | 11.7900 | 11.8300 | 11.7900 | 11.8300 | +11.604% | 4 | 61 | -58.580% |
| 2025-08-15 | 10.5900 | 10.6000 | 10.5900 | 10.6000 | -0.749% | 11 | 64 | -53.774% |
| 2025-08-14 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +1.714% | 5 | 65 | -54.120% |
| 2025-08-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.756% | 10 | 69 | -53.333% |
| 2025-08-12 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -7.437% | 2 | 69 | -53.686% |
| 2025-08-06 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | 0.000% | 1 | 69 | -57.130% |
| 2025-07-31 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +0.351% | 2 | 69 | -57.130% |
| 2025-07-24 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -0.697% | 1 | 71 | -56.980% |
| 2025-07-21 | 11.1700 | 11.4700 | 11.1700 | 11.4700 | -2.466% | 5 | 71 | -57.280% |
| 2025-07-18 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -2.326% | 2 | 70 | -58.333% |
| 2025-07-09 | 11.9900 | 12.0400 | 11.9900 | 12.0400 | -9.610% | 5 | 70 | -59.302% |
| 2025-06-26 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -8.075% | 1 | 65 | -63.213% |
| 2025-06-16 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | -4.796% | 1 | 66 | -66.184% |
| 2025-06-13 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | +2.354% | 2 | 65 | -67.806% |
| 2025-06-09 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | +0.337% | 1 | 65 | -67.048% |
| 2025-06-03 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -6.203% | 1 | 65 | -66.937% |
| 2025-05-14 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -7.059% | 1 | 64 | -68.987% |
| 2025-05-12 | 17.4800 | 17.4800 | 16.9800 | 17.0000 | -15.085% | 3 | 64 | -71.176% |
| 2025-05-05 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | -7.100% | 1 | 65 | -75.524% |
| 2025-04-28 | 21.2600 | 25.4700 | 20.3100 | 21.5500 | -25.587% | 6 | 64 | -77.262% |
| 2025-04-21 | 28.9600 | 28.9600 | 28.9600 | 28.9600 | +23.973% | 2 | 63 | -83.080% |
| 2025-04-15 | 23.3600 | 23.3600 | 23.3600 | 23.3600 | -1.101% | 1 | 61 | -79.024% |
| 2025-04-14 | 23.8800 | 23.8800 | 23.6200 | 23.6200 | -15.943% | 2 | 61 | -79.255% |
| 2025-04-10 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +20.808% | 1 | 60 | -82.562% |
| 2025-04-09 | 31.5400 | 31.8900 | 22.2700 | 23.2600 | -21.604% | 14 | 60 | -78.934% |
| 2025-04-08 | 26.1000 | 29.6700 | 26.1000 | 29.6700 | -7.570% | 2 | 57 | -83.485% |
| 2025-04-07 | 35.4800 | 36.5800 | 29.1500 | 32.1000 | +10.271% | 18 | 56 | -84.735% |
| 2025-04-04 | 28.0000 | 29.1100 | 28.0000 | 29.1100 | +33.105% | 4 | 55 | -83.167% |
| 2025-04-03 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | +19.967% | 1 | 53 | -77.595% |
| 2025-04-02 | 17.9500 | 18.2300 | 17.9500 | 18.2300 | -4.304% | 2 | 52 | -73.121% |
| 2025-03-31 | 18.8000 | 19.0500 | 18.8000 | 19.0500 | +0.900% | 2 | 51 | -74.278% |
| 2025-03-28 | 18.8500 | 18.8800 | 18.8500 | 18.8800 | +18.444% | 4 | 51 | -74.047% |
| 2025-03-24 | 15.5300 | 16.2900 | 15.5300 | 15.9400 | -13.228% | 3 | 50 | -69.260% |
| 2025-03-18 | 17.9900 | 18.4000 | 17.8200 | 18.3700 | -2.804% | 5 | 49 | -73.326% |
| 2025-03-14 | 18.8200 | 18.9000 | 18.8200 | 18.9000 | -7.262% | 4 | 45 | -74.074% |
| 2025-03-13 | 18.6800 | 20.3800 | 18.4800 | 20.3800 | +4.033% | 14 | 34 | -75.957% |
| 2025-03-11 | 20.3200 | 20.9700 | 19.2900 | 19.5900 | -3.876% | 17 | 34 | -74.987% |
| 2025-03-10 | 19.2600 | 20.3800 | 19.2600 | 20.3800 | +23.291% | 6 | 29 | -75.957% |
| 2025-03-07 | 18.3000 | 19.0100 | 16.4100 | 16.5300 | -7.083% | 32 | 24 | -70.357% |
| 2025-03-06 | 17.1700 | 18.1000 | 17.0900 | 17.7900 | 0.000% | 28 | 18 | -72.456% |