QQQ271217P00425000
QQQ Dec 17 2027 425.00 Put
optionOPRA
EODNov 5, 2026
10.40USD+45.455%(+3.25)6Vol2,335OI
QQQ271217P00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.8200 | 10.4000 | 8.8200 | 10.4000 | +45.455% | 6 | 2,411 | 0.000% |
| 2026-11-04 | 7.0200 | 7.2000 | 6.9800 | 7.1500 | -7.623% | 290 | 2,380 | +45.455% |
| 2026-11-02 | 7.6100 | 7.7400 | 7.6100 | 7.7400 | -6.522% | 10 | 2,378 | +34.367% |
| 2026-10-30 | 8.3400 | 8.3400 | 7.7200 | 8.2800 | +26.994% | 7 | 2,381 | +25.604% |
| 2026-10-29 | 6.4900 | 6.5900 | 6.3900 | 6.5200 | -10.440% | 22 | 2,381 | +59.509% |
| 2026-10-23 | 6.9800 | 7.5200 | 6.9800 | 7.2800 | -1.622% | 5 | 2,379 | +42.857% |
| 2026-10-22 | 7.2200 | 7.4000 | 6.6800 | 7.4000 | +13.497% | 12 | 2,376 | +40.541% |
| 2026-10-20 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -0.610% | 2 | 2,380 | +59.509% |
| 2026-10-19 | 6.4100 | 6.6800 | 6.3600 | 6.5600 | +2.500% | 16 | 2,378 | +58.537% |
| 2026-09-23 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | +11.111% | 2 | 2,378 | +62.500% |
| 2026-09-22 | 5.9700 | 6.0800 | 5.7600 | 5.7600 | -4.636% | 5 | 2,378 | +80.556% |
| 2026-09-21 | 6.0900 | 6.0900 | 6.0400 | 6.0400 | -6.357% | 2 | 2,378 | +72.185% |
| 2026-09-18 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -11.523% | 2 | 2,376 | +61.240% |
| 2026-09-15 | 7.1500 | 7.4000 | 7.0100 | 7.2900 | -1.752% | 6 | 2,373 | +42.661% |
| 2026-09-10 | 7.3900 | 7.5700 | 7.3900 | 7.4200 | -5.236% | 32 | 2,363 | +40.162% |
| 2026-08-13 | 7.8700 | 7.8700 | 7.8300 | 7.8300 | -17.055% | 2 | 2,364 | +32.822% |
| 2026-08-03 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -19.523% | 1 | 2,365 | +10.169% |
| 2026-07-28 | 11.8200 | 11.8200 | 11.7300 | 11.7300 | +5.866% | 2 | 2,366 | -11.338% |
| 2026-07-20 | 11.0600 | 11.0800 | 11.0600 | 11.0800 | +7.573% | 2 | 2,366 | -6.137% |
| 2026-06-30 | 10.2200 | 10.3000 | 10.1000 | 10.3000 | -1.905% | 4 | 2,365 | +0.971% |
| 2026-06-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.960% | 1 | 2,366 | -0.952% |
| 2026-06-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.198% | 2 | 2,366 | +2.970% |
| 2026-06-15 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -10.994% | 2 | 2,366 | +2.767% |
| 2026-06-05 | 10.5000 | 11.3700 | 10.5000 | 11.3700 | +20.063% | 2 | 2,365 | -8.531% |
| 2026-06-02 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -2.872% | 20 | 2,365 | +9.820% |
| 2026-05-28 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -10.550% | 3 | 2,365 | +6.667% |
| 2026-05-07 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -14.038% | 1 | 2,365 | -4.587% |
| 2026-04-29 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -4.518% | 750 | 2,364 | -17.981% |
| 2026-04-17 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -18.277% | 1 | 1,614 | -21.687% |
| 2026-04-09 | 16.3000 | 16.5500 | 16.2500 | 16.2500 | -1.515% | 160 | 1,615 | -36.000% |
| 2026-04-08 | 15.9900 | 16.5000 | 15.9900 | 16.5000 | -12.327% | 60 | 1,565 | -36.970% |
| 2026-04-07 | 19.1000 | 19.7000 | 18.8200 | 18.8200 | +3.236% | 476 | 1,553 | -44.740% |
| 2026-04-06 | 18.1500 | 18.2300 | 18.0000 | 18.2300 | -3.698% | 4 | 1,322 | -42.951% |
| 2026-03-13 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +4.817% | 1 | 1,320 | -45.061% |
| 2026-03-06 | 18.3600 | 18.3600 | 18.0600 | 18.0600 | +1.461% | 751 | 1,319 | -42.414% |
| 2026-02-24 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -0.559% | 3 | 569 | -41.573% |
| 2026-02-23 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +5.917% | 1 | 567 | -41.899% |
| 2026-02-04 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +4.064% | 4 | 568 | -38.462% |
| 2026-01-30 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | +8.267% | 3 | 572 | -35.961% |
| 2026-01-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.249% | 1 | 575 | -30.667% |
| 2026-01-26 | 14.4800 | 14.6700 | 14.4800 | 14.6700 | +1.522% | 10 | 576 | -29.107% |
| 2026-01-12 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -6.351% | 1 | 576 | -28.028% |
| 2026-01-08 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +2.525% | 2 | 576 | -32.599% |
| 2025-12-23 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -5.937% | 1 | 578 | -30.897% |
| 2025-12-19 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -8.832% | 1 | 578 | -35.000% |
| 2025-12-17 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -8.973% | 2 | 578 | -40.741% |
| 2025-11-20 | 19.2700 | 19.2800 | 19.2700 | 19.2800 | +15.518% | 3 | 578 | -46.058% |
| 2025-11-10 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | -12.342% | 1 | 575 | -37.687% |
| 2025-11-07 | 18.8100 | 19.0400 | 18.8100 | 19.0400 | +3.254% | 40 | 576 | -45.378% |
| 2025-11-06 | 18.2400 | 18.4400 | 18.2400 | 18.4400 | +8.471% | 20 | 596 | -43.601% |
| 2025-11-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +5.919% | 2 | 596 | -38.824% |
| 2025-11-03 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +27.787% | 1 | 594 | -35.202% |
| 2025-10-29 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -19.744% | 1 | 594 | -17.197% |
| 2025-10-28 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -7.287% | 2 | 594 | -33.546% |
| 2025-10-20 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +0.776% | 3 | 594 | -38.389% |
| 2025-10-10 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -1.063% | 1 | 597 | -37.910% |
| 2025-09-26 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | -0.412% | 1 | 598 | -38.571% |
| 2025-09-24 | 17.2400 | 17.2400 | 17.0000 | 17.0000 | +2.719% | 3 | 597 | -38.824% |
| 2025-09-18 | 17.0000 | 17.0000 | 16.5500 | 16.5500 | -5.429% | 3 | 594 | -37.160% |
| 2025-09-16 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +0.806% | 3 | 594 | -40.571% |
| 2025-09-12 | 17.5000 | 17.5000 | 17.3600 | 17.3600 | -3.769% | 2 | 591 | -40.092% |
| 2025-09-08 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | -8.889% | 1 | 591 | -42.350% |
| 2025-09-03 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +4.211% | 1 | 590 | -47.475% |
| 2025-08-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.237% | 5 | 590 | -45.263% |
| 2025-08-21 | 19.9800 | 20.2200 | 19.9800 | 20.0500 | +6.536% | 525 | 595 | -48.130% |
| 2025-08-15 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | -3.090% | 2 | 606 | -44.740% |
| 2025-08-07 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | -2.412% | 1 | 606 | -46.447% |
| 2025-07-31 | 19.5000 | 19.9000 | 19.5000 | 19.9000 | +1.015% | 15 | 605 | -47.739% |
| 2025-07-24 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -13.974% | 1 | 608 | -47.208% |
| 2025-07-01 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +1.059% | 2 | 608 | -54.585% |
| 2025-06-30 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | -16.074% | 2 | 610 | -54.104% |
| 2025-06-13 | 25.8300 | 27.0000 | 25.8300 | 27.0000 | +6.257% | 8 | 610 | -61.481% |
| 2025-06-09 | 25.4100 | 25.4100 | 25.4100 | 25.4100 | -1.816% | 1 | 608 | -59.071% |
| 2025-06-05 | 25.8800 | 25.8800 | 25.8800 | 25.8800 | -2.192% | 2 | 609 | -59.815% |
| 2025-06-04 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | -13.246% | 5 | 616 | -60.695% |
| 2025-05-12 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -14.566% | 2 | 616 | -65.902% |
| 2025-05-09 | 35.4200 | 35.7000 | 35.4200 | 35.7000 | +0.876% | 4 | 614 | -70.868% |
| 2025-05-05 | 35.3900 | 35.3900 | 35.3900 | 35.3900 | -7.910% | 1 | 614 | -70.613% |
| 2025-04-29 | 38.4300 | 38.4300 | 38.4300 | 38.4300 | +1.855% | 1 | 614 | -72.938% |
| 2025-04-25 | 37.7300 | 37.7300 | 37.7300 | 37.7300 | -20.685% | 2 | 614 | -72.436% |
| 2025-04-22 | 47.5700 | 47.5700 | 47.5700 | 47.5700 | -4.860% | 3 | 615 | -78.137% |
| 2025-04-10 | 46.5000 | 50.0000 | 46.5000 | 50.0000 | -13.659% | 17 | 615 | -79.200% |
| 2025-04-09 | 56.4600 | 57.9100 | 56.2600 | 57.9100 | +0.713% | 14 | 612 | -82.041% |
| 2025-04-08 | 52.8000 | 61.0400 | 52.8000 | 57.5000 | -5.738% | 27 | 599 | -81.913% |
| 2025-04-07 | 60.9700 | 61.0000 | 60.9700 | 61.0000 | +16.323% | 2 | 589 | -82.951% |
| 2025-04-04 | 51.0400 | 54.5000 | 47.5000 | 52.4400 | +32.424% | 128 | 591 | -80.168% |
| 2025-04-03 | 39.4100 | 39.6000 | 39.4100 | 39.6000 | +20.916% | 3 | 534 | -73.737% |
| 2025-03-21 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -2.239% | 300 | 531 | -68.244% |
| 2025-03-18 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +5.181% | 1 | 381 | -68.955% |
| 2025-03-17 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -3.485% | 350 | 380 | -67.347% |
| 2025-03-14 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +3.741% | 2 | 30 | -68.485% |
| 2025-03-06 | 31.8100 | 31.8100 | 31.8100 | 31.8100 | +5.506% | 22 | 29 | -67.306% |
| 2025-03-05 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -0.593% | 1 | 7 | -65.506% |
| 2025-03-04 | 31.4600 | 31.4700 | 30.3300 | 30.3300 | 0.000% | 6 | 6 | -65.711% |