QQQ271217P00385000
QQQ Dec 17 2027 385.00 Put
optionOPRA
EODNov 5, 2026
5.04USD-4.364%(-0.23)2Vol1,006OI
QQQ271217P00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.8000 | 5.8000 | 5.0400 | 5.0400 | -4.364% | 2 | 1,007 | 0.000% |
| 2026-11-04 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -7.867% | 1 | 1,007 | -4.364% |
| 2026-11-03 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +4.189% | 1 | 1,006 | -11.888% |
| 2026-11-02 | 5.4600 | 5.4900 | 5.4300 | 5.4900 | -0.903% | 6 | 1,006 | -8.197% |
| 2026-10-30 | 5.5000 | 5.6300 | 5.4800 | 5.5400 | +15.900% | 6 | 1,003 | -9.025% |
| 2026-10-28 | 4.8000 | 4.8200 | 4.7200 | 4.7800 | -9.811% | 12 | 1,000 | +5.439% |
| 2026-10-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +5.159% | 2 | 998 | -4.906% |
| 2026-10-16 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +7.234% | 1 | 997 | 0.000% |
| 2026-10-15 | 4.4300 | 4.7800 | 4.1000 | 4.7000 | +2.174% | 86 | 977 | +7.234% |
| 2026-10-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -0.433% | 1 | 977 | +9.565% |
| 2026-10-09 | 4.3800 | 4.6200 | 4.3800 | 4.6200 | +6.697% | 2 | 977 | +9.091% |
| 2026-10-07 | 4.3500 | 4.3500 | 4.3300 | 4.3300 | +3.095% | 2 | 977 | +16.397% |
| 2026-10-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 1 | 977 | +20.000% |
| 2026-10-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.290% | 1 | 976 | +14.545% |
| 2026-10-01 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +4.202% | 1 | 976 | +1.613% |
| 2026-09-23 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -21.061% | 1 | 976 | +5.882% |
| 2026-09-16 | 5.9200 | 6.0300 | 5.9200 | 6.0300 | +12.921% | 2 | 976 | -16.418% |
| 2026-09-15 | 5.2200 | 5.3600 | 5.2200 | 5.3400 | -2.909% | 50 | 977 | -5.618% |
| 2026-09-14 | 5.6300 | 5.6300 | 5.4600 | 5.5000 | +1.664% | 8 | 973 | -8.364% |
| 2026-09-10 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +4.038% | 1 | 972 | -6.839% |
| 2026-09-01 | 5.1100 | 5.2000 | 5.1100 | 5.2000 | -19.753% | 2 | 973 | -3.077% |
| 2026-08-20 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +10.580% | 14 | 959 | -22.222% |
| 2026-08-13 | 5.7100 | 7.0900 | 5.7100 | 5.8600 | -19.726% | 266 | 813 | -13.993% |
| 2026-08-03 | 7.3200 | 7.3200 | 7.3000 | 7.3000 | -12.365% | 2 | 812 | -30.959% |
| 2026-06-25 | 8.2300 | 8.3300 | 8.2300 | 8.3300 | -5.341% | 13 | 800 | -39.496% |
| 2026-06-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +20.548% | 3 | 797 | -42.727% |
| 2026-06-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -17.421% | 2 | 799 | -30.959% |
| 2026-06-09 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -43.078% | 2 | 797 | -42.986% |
| 2026-03-31 | 15.4600 | 15.5300 | 15.4600 | 15.5300 | -4.490% | 2 | 797 | -67.547% |
| 2026-03-30 | 16.2400 | 16.2600 | 16.2400 | 16.2600 | +21.343% | 2 | 797 | -69.004% |
| 2025-11-24 | 13.6500 | 13.6500 | 13.3800 | 13.4000 | +18.689% | 36 | 798 | -62.388% |
| 2025-10-27 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -6.307% | 1 | 769 | -55.359% |
| 2025-10-06 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.600% | 1 | 769 | -58.174% |
| 2025-09-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.201% | 1 | 768 | -59.680% |
| 2025-08-27 | 13.7000 | 13.7000 | 12.9200 | 13.4700 | -6.001% | 15 | 769 | -62.584% |
| 2025-08-21 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +11.953% | 1 | 769 | -64.829% |
| 2025-08-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -11.480% | 2 | 769 | -60.625% |
| 2025-07-23 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | -1.431% | 1 | 771 | -65.145% |
| 2025-07-22 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | -4.678% | 1 | 771 | -65.644% |
| 2025-07-17 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -1.346% | 1 | 770 | -67.251% |
| 2025-07-07 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +5.051% | 1 | 769 | -67.692% |
| 2025-07-03 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -18.092% | 1 | 770 | -66.061% |
| 2025-06-10 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -8.711% | 2 | 770 | -72.201% |
| 2025-05-28 | 19.8600 | 19.8600 | 19.8600 | 19.8600 | +0.202% | 1 | 772 | -74.622% |
| 2025-05-19 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | -0.900% | 2 | 772 | -74.571% |
| 2025-05-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -6.411% | 1 | 772 | -74.800% |
| 2025-05-12 | 21.3400 | 21.3700 | 21.3400 | 21.3700 | -14.554% | 6 | 773 | -76.416% |
| 2025-05-08 | 24.6600 | 25.0100 | 24.6600 | 25.0100 | -7.130% | 3 | 776 | -79.848% |
| 2025-04-25 | 26.9300 | 26.9300 | 26.9300 | 26.9300 | -20.490% | 10 | 773 | -81.285% |
| 2025-04-17 | 33.7100 | 33.8700 | 33.7100 | 33.8700 | +7.661% | 2 | 774 | -85.120% |
| 2025-04-11 | 31.4600 | 31.4600 | 31.4600 | 31.4600 | +4.867% | 10 | 774 | -83.980% |
| 2025-04-09 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -18.390% | 7 | 769 | -83.200% |
| 2025-04-07 | 44.2300 | 44.2300 | 36.7600 | 36.7600 | -1.368% | 16 | 776 | -86.289% |
| 2025-04-04 | 36.3100 | 37.2700 | 34.4200 | 37.2700 | +29.680% | 40 | 764 | -86.477% |
| 2025-04-03 | 29.5500 | 29.7400 | 27.6900 | 28.7400 | +30.518% | 46 | 760 | -82.463% |
| 2025-03-20 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | -3.885% | 1 | 758 | -77.112% |
| 2025-03-17 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | -8.360% | 1 | 758 | -78.001% |
| 2025-03-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -1.845% | 1 | 758 | -79.840% |
| 2025-03-10 | 25.4700 | 25.4700 | 25.4700 | 25.4700 | +7.696% | 4 | 758 | -80.212% |
| 2025-03-07 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +8.686% | 1,500 | 754 | -78.689% |
| 2025-03-05 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | -10.157% | 3 | 4 | -76.838% |
| 2025-03-04 | 24.2200 | 24.2200 | 24.2200 | 24.2200 | 0.000% | 1 | 1 | -79.191% |