QQQ271217P00380000
QQQ Dec 17 2027 380.00 Put
optionOPRA
EODNov 5, 2026
5.29USD+0.954%(+0.05)1Vol1,757OI
QQQ271217P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +0.954% | 1 | 1,760 | 0.000% |
| 2026-11-04 | 5.0200 | 5.2400 | 5.0200 | 5.2400 | -5.415% | 20 | 1,769 | +0.954% |
| 2026-11-03 | 5.4200 | 5.5400 | 5.4200 | 5.5400 | +3.551% | 14 | 1,775 | -4.513% |
| 2026-11-02 | 5.2200 | 5.3700 | 5.1300 | 5.3500 | -8.076% | 78 | 1,757 | -1.121% |
| 2026-10-30 | 5.3300 | 5.8200 | 5.1800 | 5.8200 | +26.522% | 7 | 1,756 | -9.107% |
| 2026-10-28 | 4.7200 | 4.7200 | 4.5700 | 4.6000 | -8.549% | 4 | 1,757 | +15.000% |
| 2026-10-22 | 4.9900 | 5.1500 | 4.9000 | 5.0300 | +12.528% | 42 | 1,766 | +5.169% |
| 2026-10-19 | 4.6000 | 4.6000 | 4.4600 | 4.4700 | -5.497% | 4 | 1,768 | +18.345% |
| 2026-10-16 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +7.745% | 1 | 1,767 | +11.839% |
| 2026-10-15 | 4.2500 | 4.3900 | 4.2500 | 4.3900 | +8.663% | 25 | 1,764 | +20.501% |
| 2026-10-12 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -6.697% | 10 | 1,764 | +30.941% |
| 2026-10-02 | 4.3000 | 4.3700 | 4.2600 | 4.3300 | +1.405% | 1,012 | 768 | +22.171% |
| 2026-10-01 | 4.3000 | 4.3000 | 4.2700 | 4.2700 | -2.511% | 2 | 767 | +23.888% |
| 2026-09-24 | 5.0900 | 5.0900 | 4.3800 | 4.3800 | -17.514% | 2 | 767 | +20.776% |
| 2026-09-02 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +0.568% | 5 | 772 | -0.377% |
| 2026-09-01 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -4.000% | 2 | 774 | +0.189% |
| 2026-08-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.917% | 1 | 773 | -3.818% |
| 2026-08-28 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -1.978% | 7 | 766 | -2.936% |
| 2026-08-14 | 5.8100 | 5.8100 | 5.5600 | 5.5600 | -6.555% | 2 | 767 | -4.856% |
| 2026-08-11 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.032% | 10 | 767 | -11.092% |
| 2026-08-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.627% | 10 | 782 | -14.677% |
| 2026-08-03 | 6.4100 | 6.6400 | 6.4100 | 6.6400 | -4.598% | 90 | 797 | -20.331% |
| 2026-07-31 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -10.655% | 10 | 797 | -23.994% |
| 2026-07-23 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +1.300% | 2 | 797 | -32.092% |
| 2026-07-20 | 7.8300 | 7.8300 | 7.6900 | 7.6900 | -5.875% | 50 | 797 | -31.209% |
| 2026-06-25 | 8.1400 | 8.1700 | 7.9800 | 8.1700 | +16.382% | 104 | 796 | -35.251% |
| 2026-06-15 | 6.7800 | 7.0200 | 6.7800 | 7.0200 | -3.836% | 2 | 796 | -24.644% |
| 2026-06-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.797% | 2 | 798 | -27.534% |
| 2026-05-28 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -11.990% | 3 | 798 | -23.333% |
| 2026-05-11 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -1.754% | 1 | 799 | -32.526% |
| 2026-05-05 | 8.0500 | 8.0500 | 7.9800 | 7.9800 | -9.215% | 2 | 799 | -33.709% |
| 2026-04-27 | 8.7800 | 8.7900 | 8.7800 | 8.7900 | -11.480% | 2 | 799 | -39.818% |
| 2026-04-14 | 10.1500 | 10.1500 | 9.9300 | 9.9300 | -8.141% | 351 | 801 | -46.727% |
| 2026-04-13 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +0.093% | 1 | 815 | -51.064% |
| 2026-04-10 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -14.759% | 2 | 815 | -51.019% |
| 2026-04-01 | 13.0400 | 13.0400 | 12.6700 | 12.6700 | -14.043% | 2 | 814 | -58.248% |
| 2026-03-31 | 14.9500 | 14.9500 | 14.7400 | 14.7400 | -6.174% | 40 | 814 | -64.111% |
| 2026-03-27 | 15.6000 | 15.7100 | 15.6000 | 15.7100 | +12.697% | 16 | 794 | -66.327% |
| 2026-03-26 | 13.3700 | 13.9400 | 13.3700 | 13.9400 | +4.263% | 4 | 794 | -62.052% |
| 2026-03-13 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | +2.846% | 1 | 794 | -60.434% |
| 2026-03-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +0.541% | 1 | 794 | -59.308% |
| 2026-03-03 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +9.669% | 1 | 794 | -59.087% |
| 2026-02-04 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +15.024% | 1 | 795 | -55.131% |
| 2026-01-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.490% | 2 | 795 | -48.390% |
| 2026-01-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +6.029% | 2 | 795 | -48.137% |
| 2026-01-09 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -8.815% | 3 | 795 | -45.010% |
| 2026-01-08 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +1.540% | 1 | 795 | -49.858% |
| 2026-01-06 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -1.517% | 1 | 795 | -49.086% |
| 2025-12-29 | 10.6300 | 10.6300 | 10.5500 | 10.5500 | +1.932% | 6 | 794 | -49.858% |
| 2025-12-26 | 10.3200 | 10.3500 | 10.3200 | 10.3500 | +8.038% | 2 | 791 | -48.889% |
| 2025-12-17 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -14.081% | 1 | 791 | -44.781% |
| 2025-12-12 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +3.721% | 1 | 792 | -52.556% |
| 2025-12-08 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -3.760% | 650 | 792 | -50.791% |
| 2025-12-03 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -0.623% | 1 | 1,117 | -52.641% |
| 2025-12-02 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -4.584% | 1 | 1,117 | -52.936% |
| 2025-12-01 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +7.875% | 17 | 1,117 | -55.093% |
| 2025-11-28 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -12.988% | 2 | 1,100 | -51.557% |
| 2025-11-25 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +17.840% | 15 | 1,098 | -57.849% |
| 2025-10-27 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -9.822% | 1 | 1,098 | -50.329% |
| 2025-10-20 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +2.340% | 1 | 1,098 | -55.207% |
| 2025-10-08 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -0.517% | 1 | 1,097 | -54.159% |
| 2025-10-06 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.110% | 1 | 1,096 | -54.397% |
| 2025-09-19 | 11.4900 | 11.8500 | 11.4300 | 11.8500 | -1.250% | 3 | 1,096 | -55.359% |
| 2025-09-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.439% | 8 | 1,098 | -55.917% |
| 2025-09-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -6.818% | 1 | 1,098 | -56.992% |
| 2025-09-04 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +1.149% | 1 | 1,099 | -59.924% |
| 2025-09-03 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +0.385% | 2 | 1,098 | -59.464% |
| 2025-08-29 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.000% | 1 | 1,097 | -59.308% |
| 2025-08-13 | 12.5500 | 12.5500 | 12.5000 | 12.5000 | -1.575% | 7 | 1,097 | -57.680% |
| 2025-08-12 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -9.221% | 1 | 1,097 | -58.346% |
| 2025-08-07 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -1.131% | 1 | 1,096 | -62.187% |
| 2025-08-04 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +6.231% | 1 | 1,096 | -62.615% |
| 2025-07-29 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -1.406% | 1 | 1,096 | -60.285% |
| 2025-07-24 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -6.828% | 1 | 1,095 | -60.844% |
| 2025-07-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +2.910% | 1 | 1,094 | -63.517% |
| 2025-07-17 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -13.292% | 1 | 1,094 | -62.456% |
| 2025-06-24 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -8.451% | 1 | 1,109 | -67.446% |
| 2025-06-17 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -1.004% | 1 | 1,109 | -70.197% |
| 2025-06-05 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -0.389% | 1 | 1,108 | -70.496% |
| 2025-06-03 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -3.589% | 1 | 1,109 | -70.611% |
| 2025-06-02 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -2.760% | 12 | 1,109 | -71.666% |
| 2025-05-29 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +3.840% | 1 | 1,113 | -72.448% |
| 2025-05-16 | 18.4400 | 18.4900 | 18.4400 | 18.4900 | -11.489% | 32 | 1,112 | -71.390% |
| 2025-05-12 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | -13.320% | 1 | 1,112 | -74.677% |
| 2025-05-08 | 23.4700 | 24.1000 | 23.4700 | 24.1000 | -2.231% | 2 | 1,112 | -78.050% |
| 2025-05-05 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -5.265% | 5 | 1,110 | -78.540% |
| 2025-04-29 | 26.1900 | 26.1900 | 26.0200 | 26.0200 | -7.336% | 2 | 1,110 | -79.669% |
| 2025-04-24 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | -10.144% | 3 | 1,114 | -81.161% |
| 2025-04-22 | 32.5000 | 32.5000 | 31.2500 | 31.2500 | -9.812% | 13 | 1,117 | -83.072% |
| 2025-04-21 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | +6.813% | 1 | 1,119 | -84.733% |
| 2025-04-17 | 32.3700 | 32.4400 | 32.3700 | 32.4400 | -0.307% | 2 | 1,119 | -83.693% |
| 2025-04-16 | 32.5400 | 32.5400 | 32.5400 | 32.5400 | +14.618% | 3 | 1,119 | -83.743% |
| 2025-04-15 | 28.4800 | 28.4800 | 28.3900 | 28.3900 | -11.281% | 3 | 1,122 | -81.367% |
| 2025-04-11 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -4.478% | 12 | 1,122 | -83.469% |
| 2025-04-10 | 33.0000 | 33.5000 | 33.0000 | 33.5000 | +0.601% | 15 | 1,117 | -84.209% |
| 2025-04-09 | 37.5000 | 39.2300 | 33.3000 | 33.3000 | -12.368% | 3 | 1,117 | -84.114% |
| 2025-04-07 | 40.4700 | 40.4700 | 32.3100 | 38.0000 | +10.145% | 21 | 1,117 | -86.079% |
| 2025-04-04 | 32.7200 | 35.3000 | 32.7200 | 34.5000 | +26.374% | 16 | 1,107 | -84.667% |
| 2025-04-03 | 28.2800 | 28.3300 | 26.3500 | 27.3000 | +6.474% | 100 | 1,100 | -80.623% |
| 2025-03-31 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | +13.652% | 10 | 1,050 | -79.368% |
| 2025-03-28 | 22.5800 | 22.5800 | 22.3700 | 22.5600 | +15.396% | 6 | 1,051 | -76.551% |
| 2025-03-25 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -9.154% | 1 | 1,049 | -72.941% |
| 2025-03-21 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | +0.938% | 2 | 1,049 | -75.418% |
| 2025-03-19 | 21.5500 | 21.5500 | 21.3200 | 21.3200 | +1.961% | 2 | 1,048 | -75.188% |
| 2025-03-17 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | -8.330% | 1 | 1,046 | -74.701% |
| 2025-03-13 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | 0.000% | 1 | 1,044 | -76.808% |
| 2025-03-12 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | -6.898% | 1 | 1,044 | -76.808% |
| 2025-03-10 | 22.0300 | 24.5000 | 22.0300 | 24.5000 | +13.953% | 21 | 1,043 | -78.408% |
| 2025-03-04 | 22.0000 | 22.0000 | 21.5000 | 21.5000 | +14.058% | 1,006 | 1,022 | -75.395% |
| 2025-03-03 | 18.5900 | 18.8500 | 18.5900 | 18.8500 | 0.000% | 16 | 16 | -71.936% |