QQQ271217P00390000
QQQ Dec 17 2027 390.00 Put
optionOPRA
EODNov 5, 2026
7.05USD+31.530%(+1.69)2Vol13,770OI
QQQ271217P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +31.530% | 2 | 13,770 | 0.000% |
| 2026-11-04 | 5.3200 | 5.6100 | 4.5200 | 5.3600 | -10.667% | 46 | 13,754 | +31.530% |
| 2026-11-03 | 6.0000 | 6.0700 | 5.9200 | 6.0000 | +3.627% | 26 | 13,749 | +17.500% |
| 2026-11-02 | 5.6000 | 5.8500 | 5.6000 | 5.7900 | -3.821% | 54 | 13,778 | +21.762% |
| 2026-10-30 | 5.6900 | 6.0200 | 5.6900 | 6.0200 | +18.039% | 7 | 13,778 | +17.110% |
| 2026-10-29 | 5.1900 | 5.2500 | 4.8900 | 5.1000 | +3.239% | 14 | 13,778 | +38.235% |
| 2026-10-28 | 5.0100 | 5.0300 | 4.9400 | 4.9400 | -7.143% | 8 | 13,775 | +42.713% |
| 2026-10-26 | 5.3000 | 5.3600 | 5.1500 | 5.3200 | -1.664% | 8 | 13,771 | +32.519% |
| 2026-10-22 | 5.4100 | 5.5700 | 5.2800 | 5.4100 | +13.417% | 74 | 13,771 | +30.314% |
| 2026-10-19 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | -13.430% | 2 | 13,771 | +47.799% |
| 2026-10-16 | 4.7000 | 5.5100 | 4.6500 | 5.5100 | +10.421% | 19 | 13,762 | +27.949% |
| 2026-10-15 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | -5.849% | 2 | 13,762 | +41.283% |
| 2026-10-14 | 4.4500 | 5.3000 | 4.3500 | 5.3000 | +24.413% | 145 | 13,700 | +33.019% |
| 2026-10-13 | 4.0600 | 4.2600 | 4.0600 | 4.2600 | -5.543% | 2 | 13,700 | +65.493% |
| 2026-10-12 | 4.4400 | 4.5100 | 4.4100 | 4.5100 | +0.445% | 12 | 13,695 | +56.319% |
| 2026-10-09 | 4.4000 | 4.6100 | 4.3900 | 4.4900 | -3.441% | 44 | 13,688 | +57.016% |
| 2026-10-08 | 4.4900 | 4.6500 | 4.4900 | 4.6500 | -0.215% | 5 | 13,687 | +51.613% |
| 2026-10-06 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +1.747% | 1 | 13,688 | +51.288% |
| 2026-10-05 | 4.6200 | 4.6200 | 4.5800 | 4.5800 | -2.553% | 2 | 13,688 | +53.930% |
| 2026-10-02 | 4.7300 | 4.7300 | 4.7000 | 4.7000 | -0.844% | 2 | 13,688 | +50.000% |
| 2026-10-01 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +0.851% | 1 | 13,688 | +48.734% |
| 2026-09-30 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | -4.082% | 2 | 13,687 | +50.000% |
| 2026-09-28 | 5.0000 | 5.0400 | 4.8400 | 4.9000 | -1.010% | 16 | 13,682 | +43.878% |
| 2026-09-25 | 5.0600 | 5.1300 | 4.9500 | 4.9500 | -1.000% | 3 | 13,681 | +42.424% |
| 2026-09-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 1 | 13,682 | +41.000% |
| 2026-09-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.080% | 600 | 13,082 | +34.286% |
| 2026-09-16 | 5.5200 | 5.7000 | 5.5200 | 5.6500 | +2.170% | 7 | 13,080 | +24.779% |
| 2026-09-15 | 5.8400 | 5.8400 | 5.5300 | 5.5300 | +0.545% | 2 | 13,081 | +27.486% |
| 2026-09-10 | 5.5600 | 5.6400 | 5.4600 | 5.5000 | +2.804% | 50 | 13,076 | +28.182% |
| 2026-09-08 | 5.3600 | 5.3600 | 5.3500 | 5.3500 | -3.255% | 4 | 13,072 | +31.776% |
| 2026-09-02 | 5.5100 | 5.5300 | 5.5100 | 5.5300 | -8.746% | 2 | 13,071 | +27.486% |
| 2026-09-01 | 6.0000 | 6.0600 | 6.0000 | 6.0600 | +0.165% | 2 | 13,071 | +16.337% |
| 2026-08-27 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -9.836% | 1 | 13,070 | +16.529% |
| 2026-08-26 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -0.297% | 1 | 13,070 | +5.067% |
| 2026-08-20 | 6.7400 | 6.7400 | 6.7300 | 6.7300 | +8.026% | 659 | 13,070 | +4.755% |
| 2026-08-13 | 6.2300 | 6.2300 | 6.2000 | 6.2300 | +0.161% | 556 | 13,131 | +13.162% |
| 2026-08-12 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +10.480% | 1 | 13,131 | +13.344% |
| 2026-08-11 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -17.206% | 1 | 13,130 | +25.222% |
| 2026-08-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 750 | 12,695 | +3.676% |
| 2026-08-03 | 7.0700 | 7.1000 | 7.0700 | 7.1000 | +4.258% | 6 | 12,698 | -0.704% |
| 2026-07-31 | 8.1200 | 8.1200 | 6.8100 | 6.8100 | -21.724% | 5,000 | 7,698 | +3.524% |
| 2026-07-30 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +4.192% | 5,000 | 2,698 | -18.966% |
| 2026-07-28 | 8.3900 | 9.7800 | 8.3500 | 8.3500 | -6.074% | 4 | 2,696 | -15.569% |
| 2026-06-25 | 8.6600 | 9.2600 | 8.6600 | 8.8900 | +22.790% | 339 | 2,682 | -20.697% |
| 2026-06-15 | 7.3500 | 7.3500 | 7.2400 | 7.2400 | -13.293% | 10 | 2,682 | -2.624% |
| 2026-06-11 | 8.0000 | 8.7400 | 7.9400 | 8.3500 | +6.234% | 7 | 2,681 | -15.569% |
| 2026-05-14 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -7.638% | 10 | 2,691 | -10.305% |
| 2026-05-07 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -9.947% | 1 | 2,691 | -17.156% |
| 2026-04-27 | 9.5400 | 9.5400 | 9.4500 | 9.4500 | -5.500% | 3 | 2,692 | -25.397% |
| 2026-04-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -17.355% | 50 | 2,692 | -29.500% |
| 2026-04-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -16.552% | 2 | 2,692 | -41.736% |
| 2026-04-02 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.276% | 2 | 2,692 | -51.379% |
| 2026-04-01 | 14.3600 | 14.6200 | 13.9900 | 14.0400 | -13.918% | 105 | 2,692 | -49.786% |
| 2026-03-31 | 16.2300 | 16.3100 | 16.2300 | 16.3100 | +5.772% | 100 | 2,725 | -56.775% |
| 2026-03-26 | 14.5200 | 15.4200 | 14.5200 | 15.4200 | +15.506% | 200 | 2,675 | -54.280% |
| 2026-03-17 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -2.555% | 1 | 2,577 | -47.191% |
| 2026-03-13 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -2.837% | 1 | 2,577 | -48.540% |
| 2026-03-09 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +11.551% | 1 | 2,577 | -50.000% |
| 2026-02-05 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +14.079% | 1 | 2,577 | -44.225% |
| 2026-01-27 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +0.727% | 1 | 2,576 | -36.372% |
| 2026-01-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.655% | 1 | 2,576 | -35.909% |
| 2026-01-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -0.790% | 1 | 2,576 | -37.611% |
| 2025-12-30 | 11.3600 | 11.3900 | 11.3600 | 11.3900 | -1.128% | 2 | 2,575 | -38.104% |
| 2025-12-29 | 11.5900 | 11.5900 | 11.5200 | 11.5200 | +3.877% | 120 | 2,574 | -38.802% |
| 2025-12-23 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -8.724% | 1 | 2,540 | -36.429% |
| 2025-12-18 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -6.322% | 15 | 2,539 | -41.975% |
| 2025-12-15 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +8.354% | 1 | 2,544 | -45.644% |
| 2025-12-02 | 12.3200 | 12.3200 | 11.9700 | 11.9700 | -6.118% | 5 | 2,543 | -41.103% |
| 2025-12-01 | 12.7400 | 12.7500 | 12.7400 | 12.7500 | -8.602% | 3 | 2,544 | -44.706% |
| 2025-11-24 | 13.9400 | 13.9600 | 13.9400 | 13.9500 | -10.000% | 12 | 2,547 | -49.462% |
| 2025-11-18 | 15.1500 | 15.5000 | 15.1500 | 15.5000 | +13.636% | 4 | 2,535 | -54.516% |
| 2025-11-13 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -7.211% | 1 | 2,531 | -48.314% |
| 2025-11-07 | 14.5000 | 14.7000 | 14.5000 | 14.7000 | +0.685% | 2 | 2,530 | -52.041% |
| 2025-10-10 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +11.280% | 1 | 2,530 | -51.712% |
| 2025-09-16 | 12.7200 | 13.1200 | 12.7200 | 13.1200 | -12.533% | 3 | 2,531 | -46.265% |
| 2025-08-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +11.111% | 1 | 2,529 | -53.000% |
| 2025-08-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.897% | 1 | 2,529 | -47.778% |
| 2025-08-07 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -9.318% | 4 | 2,528 | -51.379% |
| 2025-07-16 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | +3.028% | 1 | 2,532 | -55.910% |
| 2025-07-15 | 15.4700 | 15.5200 | 15.4700 | 15.5200 | -3.000% | 2 | 2,531 | -54.575% |
| 2025-07-11 | 16.4000 | 16.4000 | 16.0000 | 16.0000 | -2.141% | 5 | 2,531 | -55.937% |
| 2025-07-07 | 16.1000 | 16.3500 | 16.1000 | 16.3500 | +4.074% | 8 | 2,534 | -56.881% |
| 2025-07-03 | 15.9800 | 15.9800 | 15.7100 | 15.7100 | -18.601% | 2 | 2,525 | -55.124% |
| 2025-06-23 | 20.1000 | 20.1000 | 19.3000 | 19.3000 | +2.116% | 2 | 2,525 | -63.472% |
| 2025-06-16 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -2.073% | 1 | 2,525 | -62.698% |
| 2025-06-06 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -4.503% | 2 | 2,525 | -63.472% |
| 2025-06-05 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +5.812% | 1 | 2,525 | -65.116% |
| 2025-06-03 | 19.7000 | 19.7000 | 19.1000 | 19.1000 | -8.612% | 3 | 2,524 | -63.089% |
| 2025-05-29 | 20.1000 | 20.9000 | 20.1000 | 20.9000 | +0.966% | 16 | 2,522 | -66.268% |
| 2025-05-27 | 21.6300 | 21.6300 | 20.7000 | 20.7000 | -8.367% | 2 | 2,522 | -65.942% |
| 2025-05-23 | 22.5900 | 22.5900 | 22.5900 | 22.5900 | +8.241% | 2 | 2,524 | -68.792% |
| 2025-05-21 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | -2.930% | 1 | 2,524 | -66.219% |
| 2025-05-15 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -3.631% | 1 | 2,523 | -67.209% |
| 2025-05-12 | 23.0000 | 23.0000 | 22.2900 | 22.3100 | -17.217% | 64 | 2,524 | -68.400% |
| 2025-05-02 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -0.919% | 40 | 2,544 | -73.840% |
| 2025-05-01 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -4.628% | 1 | 2,524 | -74.081% |
| 2025-04-28 | 28.0700 | 28.5200 | 28.0700 | 28.5200 | +1.857% | 4 | 2,524 | -75.281% |
| 2025-04-25 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -10.314% | 4 | 2,522 | -74.821% |
| 2025-04-24 | 31.2200 | 31.2200 | 31.2200 | 31.2200 | -12.056% | 10 | 2,522 | -77.418% |
| 2025-04-22 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +1.458% | 10 | 2,532 | -80.141% |
| 2025-04-16 | 35.2100 | 35.2100 | 34.3000 | 34.9900 | +16.130% | 12 | 2,522 | -79.851% |
| 2025-04-15 | 31.2900 | 31.2900 | 30.1300 | 30.1300 | -8.697% | 12 | 2,533 | -76.601% |
| 2025-04-14 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -0.181% | 8 | 2,521 | -78.636% |
| 2025-04-11 | 33.0600 | 33.0600 | 33.0600 | 33.0600 | +9.797% | 10 | 2,513 | -78.675% |
| 2025-04-09 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | -25.654% | 5 | 2,516 | -76.586% |
| 2025-04-07 | 43.5700 | 43.5700 | 40.5000 | 40.5000 | +5.524% | 2 | 2,511 | -82.593% |
| 2025-04-04 | 34.3600 | 38.9500 | 34.3600 | 38.3800 | +25.836% | 32 | 2,511 | -81.631% |
| 2025-04-03 | 29.6000 | 31.0700 | 29.6000 | 30.5000 | +20.268% | 2,509 | 2,005 | -76.885% |
| 2025-04-01 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | +9.499% | 1 | 2 | -72.200% |
| 2025-03-20 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | -6.273% | 1 | 1 | -69.560% |
| 2025-03-18 | 24.7100 | 24.7100 | 24.7100 | 24.7100 | -6.720% | 1 | 2 | -71.469% |
| 2025-03-10 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | 0.000% | 1 | 1 | -73.386% |