QQQ271217P00420000
QQQ Dec 17 2027 420.00 Put
optionOPRA
EODNov 5, 2026
9.58USD+41.716%(+2.82)4Vol1,575OI
QQQ271217P00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.1000 | 9.5900 | 9.1000 | 9.5800 | +41.716% | 4 | 1,575 | 0.000% |
| 2026-11-04 | 6.7500 | 6.8900 | 6.7300 | 6.7600 | -11.286% | 12 | 1,573 | +41.716% |
| 2026-11-03 | 7.5500 | 7.6200 | 7.5500 | 7.6200 | +2.419% | 2 | 1,573 | +25.722% |
| 2026-11-02 | 7.1500 | 7.4400 | 7.1500 | 7.4400 | -4.615% | 18 | 1,568 | +28.763% |
| 2026-10-30 | 7.2100 | 8.0900 | 7.0500 | 7.8000 | +26.214% | 160 | 1,493 | +22.821% |
| 2026-10-29 | 6.3200 | 6.4400 | 6.1700 | 6.1800 | -2.677% | 10 | 1,489 | +55.016% |
| 2026-10-28 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -11.064% | 2 | 1,488 | +50.866% |
| 2026-10-23 | 7.0000 | 7.1400 | 6.9900 | 7.1400 | +6.567% | 24 | 1,485 | +34.174% |
| 2026-10-22 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +5.016% | 2 | 1,485 | +42.985% |
| 2026-10-16 | 5.7600 | 6.3800 | 5.7600 | 6.3800 | +10.764% | 6 | 1,479 | +50.157% |
| 2026-10-14 | 5.7500 | 5.8000 | 5.7000 | 5.7600 | +2.857% | 8 | 1,480 | +66.319% |
| 2026-10-08 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.449% | 1 | 1,480 | +71.071% |
| 2026-10-05 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -9.656% | 1 | 1,480 | +73.551% |
| 2026-09-30 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -1.452% | 13 | 1,493 | +56.792% |
| 2026-09-24 | 6.1800 | 6.2000 | 6.1800 | 6.2000 | +5.085% | 2 | 1,494 | +54.516% |
| 2026-09-23 | 5.9700 | 6.0700 | 5.9000 | 5.9000 | +2.967% | 26 | 1,496 | +62.373% |
| 2026-09-22 | 5.7600 | 5.8700 | 5.0800 | 5.7300 | -14.478% | 6 | 1,496 | +67.190% |
| 2026-09-14 | 7.3300 | 7.3300 | 6.7000 | 6.7000 | +0.752% | 3 | 1,497 | +42.985% |
| 2026-09-11 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.540% | 36 | 1,497 | +44.060% |
| 2026-09-10 | 7.2200 | 7.2200 | 7.0400 | 7.0400 | -4.478% | 37 | 1,495 | +36.080% |
| 2026-08-27 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -1.864% | 2 | 1,493 | +29.986% |
| 2026-08-13 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -3.594% | 40 | 1,473 | +27.563% |
| 2026-08-12 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -9.629% | 1 | 1,473 | +22.978% |
| 2026-08-04 | 9.1200 | 9.1200 | 8.6200 | 8.6200 | -5.275% | 3 | 1,475 | +11.137% |
| 2026-08-03 | 9.0300 | 9.1000 | 9.0300 | 9.1000 | -17.348% | 6 | 1,475 | +5.275% |
| 2026-07-28 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +5.359% | 1 | 1,474 | -12.988% |
| 2026-07-16 | 10.4100 | 10.4500 | 10.4100 | 10.4500 | +2.351% | 50 | 1,455 | -8.325% |
| 2026-07-13 | 10.1700 | 10.2100 | 10.1700 | 10.2100 | +8.157% | 2 | 1,455 | -6.170% |
| 2026-06-12 | 9.3100 | 10.2000 | 9.3100 | 9.4400 | -3.967% | 129 | 1,549 | +1.483% |
| 2026-06-11 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -17.256% | 1 | 1,548 | -2.543% |
| 2026-06-09 | 12.5900 | 12.5900 | 11.8800 | 11.8800 | +15.340% | 129 | 1,443 | -19.360% |
| 2026-06-08 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +14.444% | 1 | 1,443 | -6.990% |
| 2026-05-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 10 | 1,453 | +6.444% |
| 2026-05-28 | 9.0600 | 9.3000 | 9.0600 | 9.3000 | -10.145% | 38 | 1,417 | +3.011% |
| 2026-05-18 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +2.781% | 30 | 1,417 | -7.440% |
| 2026-05-14 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -0.788% | 1,000 | 1,255 | -4.866% |
| 2026-05-12 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -17.413% | 15 | 1,240 | -5.616% |
| 2026-04-27 | 12.0100 | 12.2900 | 12.0100 | 12.2900 | -1.680% | 2 | 1,240 | -22.050% |
| 2026-04-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.730% | 2 | 1,241 | -23.360% |
| 2026-04-17 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -5.778% | 8 | 1,241 | -24.686% |
| 2026-04-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -10.239% | 2 | 1,241 | -29.037% |
| 2026-04-10 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | -4.810% | 1 | 1,241 | -36.303% |
| 2026-04-09 | 15.9000 | 15.9000 | 15.8000 | 15.8000 | -14.270% | 2 | 1,242 | -39.367% |
| 2026-04-07 | 18.3800 | 18.6200 | 18.1700 | 18.4300 | +5.495% | 31 | 1,242 | -48.020% |
| 2026-04-06 | 17.5000 | 17.5000 | 17.4200 | 17.4700 | -14.447% | 5 | 1,242 | -45.163% |
| 2026-03-31 | 20.6400 | 20.6400 | 20.4200 | 20.4200 | -5.899% | 2 | 1,244 | -53.085% |
| 2026-03-30 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +20.623% | 1 | 1,244 | -55.853% |
| 2026-03-25 | 18.1200 | 18.1200 | 17.9900 | 17.9900 | +2.507% | 2 | 1,243 | -46.748% |
| 2026-03-23 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -6.150% | 1 | 1,241 | -45.413% |
| 2026-03-20 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +6.979% | 1 | 1,242 | -48.770% |
| 2026-03-19 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +5.301% | 2 | 1,242 | -45.195% |
| 2026-03-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -6.268% | 1 | 1,240 | -42.289% |
| 2026-02-17 | 17.7300 | 17.7300 | 17.7100 | 17.7100 | +5.921% | 2 | 1,240 | -45.906% |
| 2026-02-13 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +11.615% | 1 | 1,240 | -42.703% |
| 2026-02-11 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -0.531% | 6 | 1,240 | -36.048% |
| 2026-02-09 | 15.3300 | 15.3300 | 15.0600 | 15.0600 | -11.412% | 8 | 1,240 | -36.388% |
| 2026-02-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 3 | 1,238 | -43.647% |
| 2026-02-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +5.471% | 3 | 1,241 | -40.125% |
| 2026-02-03 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -0.394% | 1 | 1,238 | -36.849% |
| 2026-01-30 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -0.523% | 1 | 1,238 | -37.098% |
| 2026-01-29 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | +9.357% | 3 | 1,238 | -37.427% |
| 2026-01-26 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -10.828% | 1 | 1,235 | -31.571% |
| 2026-01-20 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +9.331% | 3 | 1,236 | -38.981% |
| 2026-01-09 | 14.5000 | 14.5000 | 14.3600 | 14.3600 | -0.278% | 15 | 1,233 | -33.287% |
| 2026-01-07 | 13.8900 | 14.4000 | 13.8900 | 14.4000 | -0.690% | 6 | 1,244 | -33.472% |
| 2026-01-06 | 14.5200 | 14.5200 | 14.5000 | 14.5000 | -1.361% | 61 | 1,250 | -33.931% |
| 2026-01-05 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -2.000% | 6 | 1,324 | -34.830% |
| 2025-12-31 | 14.9100 | 15.0000 | 14.7800 | 15.0000 | +2.599% | 47 | 1,324 | -36.133% |
| 2025-12-29 | 14.6600 | 14.6600 | 14.6200 | 14.6200 | -3.752% | 2 | 1,324 | -34.473% |
| 2025-12-19 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | -7.939% | 1 | 1,324 | -36.932% |
| 2025-12-17 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +6.452% | 3 | 1,324 | -41.939% |
| 2025-12-12 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +1.043% | 3 | 1,321 | -38.194% |
| 2025-12-08 | 14.8900 | 15.3400 | 14.8900 | 15.3400 | -1.287% | 2 | 1,318 | -37.549% |
| 2025-12-04 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -0.064% | 8 | 1,319 | -38.353% |
| 2025-12-02 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -20.704% | 5 | 1,319 | -38.392% |
| 2025-11-21 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | -1.060% | 2 | 1,324 | -51.147% |
| 2025-11-20 | 17.1300 | 19.8200 | 17.1300 | 19.8200 | +2.641% | 3 | 1,326 | -51.665% |
| 2025-11-18 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +9.716% | 2 | 1,328 | -50.388% |
| 2025-11-17 | 17.7000 | 17.7000 | 17.6000 | 17.6000 | -0.227% | 2 | 1,326 | -45.568% |
| 2025-11-07 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +18.788% | 1 | 1,327 | -45.692% |
| 2025-10-28 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -1.656% | 1 | 1,326 | -35.488% |
| 2025-10-27 | 15.0000 | 15.1000 | 15.0000 | 15.1000 | -7.191% | 7 | 1,332 | -36.556% |
| 2025-10-20 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -6.279% | 1 | 1,332 | -41.119% |
| 2025-10-14 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +8.840% | 1 | 1,332 | -44.816% |
| 2025-10-08 | 15.9900 | 15.9900 | 15.9500 | 15.9500 | -0.932% | 2 | 1,332 | -39.937% |
| 2025-10-01 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +0.312% | 1 | 1,333 | -40.497% |
| 2025-09-29 | 15.8400 | 16.0500 | 15.7100 | 16.0500 | -3.197% | 3 | 1,332 | -40.312% |
| 2025-09-25 | 16.7900 | 16.7900 | 16.5700 | 16.5800 | -0.719% | 6 | 1,331 | -42.220% |
| 2025-09-24 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +3.150% | 1 | 1,329 | -42.635% |
| 2025-09-23 | 15.9300 | 16.1900 | 15.9300 | 16.1900 | +3.055% | 4 | 1,328 | -40.828% |
| 2025-09-22 | 15.7000 | 15.7100 | 15.7000 | 15.7100 | -1.812% | 61 | 1,328 | -39.020% |
| 2025-09-19 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -0.867% | 2 | 1,267 | -40.125% |
| 2025-09-18 | 16.0000 | 16.1400 | 16.0000 | 16.1400 | -4.497% | 2 | 1,265 | -40.644% |
| 2025-09-15 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +1.624% | 1 | 1,264 | -43.314% |
| 2025-09-12 | 16.6000 | 16.6300 | 16.6000 | 16.6300 | -3.873% | 3 | 1,265 | -42.393% |
| 2025-09-10 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -1.705% | 1 | 1,267 | -44.624% |
| 2025-09-09 | 17.2800 | 17.6000 | 17.2800 | 17.6000 | 0.000% | 4 | 1,268 | -45.568% |
| 2025-09-08 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -4.865% | 1 | 1,268 | -45.568% |
| 2025-09-03 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +8.187% | 1 | 1,269 | -48.216% |
| 2025-08-28 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -5.000% | 2 | 1,268 | -43.977% |
| 2025-08-27 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.552% | 1 | 1,267 | -46.778% |
| 2025-08-22 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -5.236% | 2 | 1,268 | -47.072% |
| 2025-08-20 | 19.3100 | 19.3100 | 19.1000 | 19.1000 | +5.118% | 2 | 1,270 | -49.843% |
| 2025-08-19 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +4.007% | 1 | 1,268 | -47.276% |
| 2025-08-14 | 17.6900 | 17.6900 | 17.4700 | 17.4700 | +1.866% | 4 | 1,267 | -45.163% |
| 2025-08-13 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -7.297% | 2 | 1,267 | -44.140% |
| 2025-08-08 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -5.128% | 1 | 1,265 | -48.216% |
| 2025-08-06 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -3.465% | 20 | 1,266 | -50.872% |
| 2025-08-01 | 19.8000 | 20.2000 | 19.8000 | 20.2000 | +9.189% | 11 | 1,286 | -52.574% |
| 2025-07-28 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -1.070% | 15 | 1,275 | -48.216% |
| 2025-07-25 | 18.8400 | 18.8400 | 18.7000 | 18.7000 | -5.508% | 6 | 1,290 | -48.770% |
| 2025-07-15 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -5.941% | 1 | 1,288 | -51.592% |
| 2025-07-11 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | +6.263% | 1 | 1,289 | -54.468% |
| 2025-07-09 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -5.714% | 1 | 1,290 | -51.616% |
| 2025-07-08 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.326% | 5 | 1,289 | -54.381% |
| 2025-07-02 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -2.715% | 1 | 1,294 | -55.442% |
| 2025-07-01 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -0.719% | 1 | 1,295 | -56.652% |
| 2025-06-26 | 22.0200 | 22.2600 | 22.0200 | 22.2600 | -4.464% | 2 | 1,294 | -56.963% |
| 2025-06-24 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -7.356% | 1 | 1,294 | -58.884% |
| 2025-06-17 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +4.012% | 1 | 1,295 | -61.909% |
| 2025-06-16 | 24.1000 | 24.1800 | 24.1000 | 24.1800 | -4.953% | 12 | 1,294 | -60.380% |
| 2025-06-13 | 25.8700 | 25.9500 | 25.4400 | 25.4400 | +8.486% | 14 | 1,302 | -62.343% |
| 2025-06-11 | 23.9100 | 23.9100 | 23.4500 | 23.4500 | -2.697% | 2 | 1,295 | -59.147% |
| 2025-06-10 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -4.479% | 6 | 1,293 | -60.249% |
| 2025-06-04 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | -1.714% | 1 | 1,292 | -62.029% |
| 2025-06-03 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | -5.625% | 1 | 1,292 | -62.680% |
| 2025-05-30 | 27.5000 | 28.3200 | 27.2000 | 27.2000 | +3.030% | 8 | 1,292 | -64.779% |
| 2025-05-28 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +0.380% | 1 | 1,291 | -63.712% |
| 2025-05-27 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -4.224% | 1 | 1,291 | -63.574% |
| 2025-05-22 | 27.4600 | 27.4600 | 27.4600 | 27.4600 | -3.208% | 2 | 1,291 | -65.113% |
| 2025-05-21 | 25.7100 | 28.3700 | 25.7100 | 28.3700 | +9.368% | 25 | 1,291 | -66.232% |
| 2025-05-16 | 25.9400 | 25.9400 | 25.9400 | 25.9400 | -0.460% | 200 | 1,266 | -63.069% |
| 2025-05-15 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | -0.686% | 1 | 1,166 | -63.239% |
| 2025-05-13 | 27.0700 | 27.0700 | 26.2400 | 26.2400 | -11.141% | 2 | 1,167 | -63.491% |
| 2025-05-12 | 29.5300 | 29.5300 | 29.5300 | 29.5300 | -12.322% | 1 | 1,167 | -67.558% |
| 2025-05-09 | 33.4900 | 34.1500 | 33.4900 | 33.6800 | +2.061% | 6 | 1,167 | -71.556% |
| 2025-05-08 | 34.6600 | 34.6600 | 33.0000 | 33.0000 | -9.415% | 2 | 1,167 | -70.970% |
| 2025-05-07 | 35.6400 | 36.4300 | 35.6400 | 36.4300 | +4.086% | 3 | 1,167 | -73.703% |
| 2025-05-05 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -1.575% | 20 | 1,167 | -72.629% |
| 2025-05-01 | 35.5600 | 35.5600 | 35.5600 | 35.5600 | -11.366% | 1 | 1,187 | -73.060% |
| 2025-04-30 | 40.1200 | 40.1200 | 40.1200 | 40.1200 | +10.676% | 1 | 1,188 | -76.122% |
| 2025-04-29 | 36.7300 | 37.1400 | 36.2500 | 36.2500 | -0.766% | 4 | 1,189 | -73.572% |
| 2025-04-24 | 37.2200 | 37.2500 | 36.5300 | 36.5300 | -10.881% | 4 | 1,191 | -73.775% |
| 2025-04-23 | 39.0000 | 41.1000 | 39.0000 | 40.9900 | -8.074% | 9 | 1,189 | -76.628% |
| 2025-04-22 | 46.5900 | 46.5900 | 44.5900 | 44.5900 | -11.703% | 11 | 1,194 | -78.515% |
| 2025-04-21 | 50.0000 | 51.5600 | 50.0000 | 50.5000 | +14.773% | 11 | 1,195 | -81.030% |
| 2025-04-17 | 45.2600 | 46.5000 | 44.0000 | 44.0000 | -2.222% | 6 | 1,186 | -78.227% |
| 2025-04-16 | 42.7900 | 45.0000 | 42.7900 | 45.0000 | +11.469% | 2 | 1,186 | -78.711% |
| 2025-04-15 | 40.3700 | 40.3700 | 40.3700 | 40.3700 | +0.925% | 1 | 1,185 | -76.270% |
| 2025-04-14 | 38.7900 | 42.0700 | 38.7900 | 40.0000 | -7.450% | 51 | 1,185 | -76.050% |
| 2025-04-11 | 46.0000 | 46.0000 | 43.2200 | 43.2200 | -5.178% | 38 | 1,176 | -77.834% |
| 2025-04-10 | 41.5100 | 51.1300 | 41.3100 | 45.5800 | -15.436% | 25 | 1,161 | -78.982% |
| 2025-04-09 | 55.6700 | 55.9900 | 53.9000 | 53.9000 | -5.934% | 5 | 1,145 | -82.226% |
| 2025-04-08 | 43.7000 | 57.3000 | 43.7000 | 57.3000 | +14.600% | 1,106 | 1,145 | -83.281% |
| 2025-04-07 | 56.0000 | 56.0000 | 50.0000 | 50.0000 | 0.000% | 54 | 60 | -80.840% |
| 2025-04-04 | 44.9100 | 50.0000 | 44.9100 | 50.0000 | +31.027% | 34 | 28 | -80.840% |
| 2025-04-03 | 38.1600 | 38.1600 | 38.1600 | 38.1600 | +20.000% | 1 | 16 | -74.895% |
| 2025-04-02 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -4.043% | 1 | 16 | -69.874% |
| 2025-04-01 | 33.1400 | 33.1400 | 33.1400 | 33.1400 | -5.287% | 1 | 16 | -71.092% |
| 2025-03-31 | 34.7300 | 34.9900 | 34.7300 | 34.9900 | +24.122% | 6 | 15 | -72.621% |
| 2025-03-25 | 28.1900 | 28.1900 | 28.1900 | 28.1900 | -6.221% | 10 | 16 | -66.016% |
| 2025-03-20 | 30.0600 | 30.0600 | 30.0600 | 30.0600 | -9.019% | 1 | 16 | -68.130% |
| 2025-03-11 | 33.0400 | 33.0400 | 33.0400 | 33.0400 | -5.492% | 4 | 11 | -71.005% |
| 2025-03-10 | 33.3800 | 34.9600 | 33.3800 | 34.9600 | 0.000% | 11 | 11 | -72.597% |