QQQ271217P00365000
QQQ Dec 17 2027 365.00 Put
optionOPRA
EODNov 5, 2026
6.19USD+41.324%(+1.81)8Vol1,357OI
QQQ271217P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.6900 | 6.2000 | 5.6300 | 6.1900 | +41.324% | 8 | 1,356 | 0.000% |
| 2026-11-04 | 4.3600 | 4.4800 | 4.3600 | 4.3800 | -5.400% | 6 | 1,359 | +41.324% |
| 2026-11-02 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | +0.216% | 2 | 1,359 | +33.693% |
| 2026-10-30 | 4.5000 | 4.6200 | 4.4900 | 4.6200 | +15.212% | 10 | 1,354 | +33.983% |
| 2026-10-28 | 4.0200 | 4.1000 | 3.9600 | 4.0100 | -0.249% | 20 | 1,360 | +54.364% |
| 2026-10-27 | 3.8900 | 4.0600 | 3.8900 | 4.0200 | -7.586% | 26 | 1,348 | +53.980% |
| 2026-10-26 | 4.3500 | 4.4200 | 4.2800 | 4.3500 | +1.163% | 10 | 1,351 | +42.299% |
| 2026-10-22 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | +9.974% | 2 | 1,351 | +43.953% |
| 2026-10-21 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | -2.736% | 2 | 1,352 | +58.312% |
| 2026-10-20 | 3.9000 | 4.0200 | 3.9000 | 4.0200 | +0.500% | 4 | 1,351 | +53.980% |
| 2026-10-19 | 3.9700 | 4.0300 | 3.9700 | 4.0000 | +10.193% | 6 | 1,350 | +54.750% |
| 2026-10-12 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -4.222% | 1 | 1,351 | +70.523% |
| 2026-10-08 | 3.7800 | 3.8200 | 3.7600 | 3.7900 | +1.609% | 6 | 1,352 | +63.325% |
| 2026-10-07 | 3.7200 | 3.7300 | 3.7000 | 3.7300 | -4.359% | 4 | 1,350 | +65.952% |
| 2026-09-29 | 4.0300 | 4.0300 | 3.7500 | 3.9000 | -2.985% | 21 | 1,352 | +58.718% |
| 2026-09-24 | 4.0000 | 4.0600 | 4.0000 | 4.0200 | +4.416% | 17 | 1,352 | +53.980% |
| 2026-09-22 | 4.0600 | 4.0800 | 3.6800 | 3.8500 | -19.624% | 8 | 1,352 | +60.779% |
| 2026-09-15 | 4.8600 | 4.8600 | 4.7900 | 4.7900 | +3.233% | 2 | 1,352 | +29.228% |
| 2026-09-10 | 4.5600 | 4.6400 | 4.5600 | 4.6400 | +4.270% | 2 | 1,352 | +33.405% |
| 2026-09-02 | 4.8100 | 4.8100 | 4.4500 | 4.4500 | -17.897% | 30 | 1,326 | +39.101% |
| 2026-08-26 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +8.617% | 11 | 1,331 | +14.207% |
| 2026-08-25 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -8.272% | 20 | 1,351 | +24.048% |
| 2026-08-24 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +4.015% | 30 | 1,351 | +13.787% |
| 2026-08-21 | 5.1600 | 5.7400 | 5.1600 | 5.2300 | -4.388% | 5 | 1,350 | +18.356% |
| 2026-08-20 | 5.3700 | 5.4700 | 5.1900 | 5.4700 | 0.000% | 4 | 1,346 | +13.163% |
| 2026-08-19 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -5.527% | 4 | 1,350 | +13.163% |
| 2026-08-18 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -20.685% | 1 | 1,351 | +6.908% |
| 2026-07-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.241% | 1 | 1,352 | -15.205% |
| 2026-07-27 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +2.000% | 1 | 1,352 | -13.305% |
| 2026-07-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.130% | 1 | 1,351 | -11.571% |
| 2026-06-25 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +8.257% | 2 | 1,352 | -12.571% |
| 2026-06-17 | 6.5100 | 7.1800 | 6.3700 | 6.5400 | +9.000% | 122 | 1,364 | -5.352% |
| 2026-06-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2 | 1,363 | +3.167% |
| 2026-06-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.913% | 1 | 1,363 | +3.167% |
| 2026-05-27 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -13.324% | 10 | 1,363 | +0.162% |
| 2026-05-05 | 6.7700 | 7.5000 | 6.7700 | 7.1300 | -16.118% | 4 | 1,363 | -13.184% |
| 2026-04-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -25.504% | 10 | 1,354 | -27.176% |
| 2026-04-01 | 11.8200 | 11.8200 | 11.2100 | 11.4100 | +0.264% | 624 | 1,354 | -45.749% |
| 2026-03-03 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +28.588% | 1 | 1,118 | -45.606% |
| 2026-01-12 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -2.747% | 1 | 1,118 | -30.056% |
| 2025-12-24 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.834% | 5 | 1,124 | -31.978% |
| 2025-12-23 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -1.067% | 1 | 1,124 | -33.225% |
| 2025-12-22 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -3.402% | 3 | 1,124 | -33.938% |
| 2025-12-19 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 1 | 1,124 | -36.186% |
| 2025-12-18 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 1 | 1,125 | -38.713% |
| 2025-12-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.124% | 1 | 1,125 | -38.713% |
| 2025-12-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +1.147% | 10 | 1,126 | -36.186% |
| 2025-12-05 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -4.100% | 10 | 1,116 | -35.454% |
| 2025-12-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.283% | 500 | 1,126 | -38.100% |
| 2025-12-01 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -12.748% | 4 | 1,126 | -38.894% |
| 2025-11-24 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -11.103% | 10 | 1,126 | -46.684% |
| 2025-11-21 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +5.835% | 1 | 1,126 | -52.603% |
| 2025-11-20 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +2.322% | 12 | 1,126 | -49.838% |
| 2025-11-18 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +7.968% | 10 | 1,114 | -48.673% |
| 2025-11-13 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +4.883% | 10 | 1,104 | -44.584% |
| 2025-10-23 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -11.028% | 5 | 1,094 | -41.878% |
| 2025-10-10 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +16.553% | 2 | 1,094 | -48.287% |
| 2025-10-06 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -4.019% | 1 | 1,096 | -39.727% |
| 2025-09-25 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.711% | 1 | 1,096 | -42.150% |
| 2025-09-24 | 10.6000 | 10.6000 | 10.5200 | 10.5200 | +5.622% | 2 | 1,096 | -41.160% |
| 2025-09-22 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -6.038% | 1 | 1,095 | -37.851% |
| 2025-09-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -14.031% | 1 | 1,095 | -41.604% |
| 2025-08-04 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -9.071% | 1 | 1,096 | -49.797% |
| 2025-08-01 | 13.0800 | 13.5600 | 13.0800 | 13.5600 | +14.527% | 2 | 1,095 | -54.351% |
| 2025-07-25 | 11.8500 | 11.8500 | 11.8400 | 11.8400 | -0.588% | 2 | 1,095 | -47.720% |
| 2025-07-21 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -4.567% | 1 | 1,095 | -48.027% |
| 2025-07-08 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -15.160% | 1 | 1,095 | -50.401% |
| 2025-06-11 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -11.863% | 1 | 1,094 | -57.920% |
| 2025-05-30 | 16.6200 | 16.7000 | 16.6200 | 16.6900 | +0.060% | 216 | 1,094 | -62.912% |
| 2025-05-27 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +3.602% | 1 | 1,027 | -62.890% |
| 2025-05-19 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -9.601% | 1 | 1,027 | -61.553% |
| 2025-05-12 | 18.3100 | 18.3100 | 17.7900 | 17.8100 | -18.378% | 11 | 1,026 | -65.244% |
| 2025-05-08 | 21.8200 | 21.8200 | 21.8200 | 21.8200 | +4.652% | 1 | 1,022 | -71.632% |
| 2025-05-02 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -3.917% | 2 | 1,022 | -70.312% |
| 2025-05-01 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -3.769% | 1 | 1,021 | -71.475% |
| 2025-04-28 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -2.254% | 1 | 1,023 | -72.550% |
| 2025-04-25 | 22.0500 | 23.2400 | 22.0500 | 23.0700 | 0.000% | 12 | 1,023 | -73.169% |
| 2025-04-24 | 23.5300 | 23.5300 | 23.0700 | 23.0700 | -7.275% | 2 | 1,022 | -73.169% |
| 2025-04-23 | 23.4000 | 24.8800 | 23.4000 | 24.8800 | -14.207% | 2 | 1,022 | -75.121% |
| 2025-04-21 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +18.512% | 1 | 1,021 | -78.655% |
| 2025-04-14 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | -30.086% | 1 | 1,020 | -74.704% |
| 2025-04-09 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +4.540% | 3 | 1,020 | -82.314% |
| 2025-04-07 | 36.4000 | 37.3700 | 33.2300 | 33.4800 | +10.605% | 6 | 1,017 | -81.511% |
| 2025-04-04 | 29.0500 | 30.2700 | 28.7900 | 30.2700 | +36.968% | 12 | 1,011 | -79.551% |
| 2025-04-03 | 22.0000 | 22.1000 | 22.0000 | 22.1000 | +17.179% | 3 | 1,008 | -71.991% |
| 2025-04-02 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | -10.148% | 1 | 1,005 | -67.179% |
| 2025-03-31 | 21.1000 | 21.1000 | 20.9900 | 20.9900 | +5.850% | 2 | 1,004 | -70.510% |
| 2025-03-18 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | -3.738% | 1,000 | 1,002 | -68.785% |
| 2025-03-10 | 20.7000 | 20.7000 | 20.5000 | 20.6000 | 0.000% | 3 | 2 | -69.951% |