QQQ271217P00435000
QQQ Dec 17 2027 435.00 Put
optionOPRA
EODNov 5, 2026
11.00USD+28.056%(+2.41)4Vol1,005OI
QQQ271217P00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +28.056% | 4 | 1,009 | 0.000% |
| 2026-10-30 | 8.2300 | 8.5900 | 8.2300 | 8.5900 | +9.149% | 5 | 1,009 | +28.056% |
| 2026-10-22 | 7.8100 | 7.8700 | 7.8100 | 7.8700 | +16.939% | 2 | 1,009 | +39.771% |
| 2026-10-15 | 6.6900 | 7.3400 | 6.6400 | 6.7300 | +2.280% | 222 | 987 | +63.447% |
| 2026-10-08 | 6.0900 | 6.6400 | 5.9800 | 6.5800 | -1.053% | 8 | 987 | +67.173% |
| 2026-10-02 | 6.7500 | 6.7500 | 6.6200 | 6.6500 | +3.101% | 57 | 933 | +65.414% |
| 2026-09-22 | 6.4300 | 6.7400 | 6.2300 | 6.4500 | -3.008% | 204 | 945 | +70.543% |
| 2026-09-21 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | -15.609% | 4 | 943 | +65.414% |
| 2026-09-14 | 8.0900 | 8.1100 | 7.8800 | 7.8800 | +3.007% | 4 | 945 | +39.594% |
| 2026-09-11 | 7.8900 | 7.8900 | 7.6500 | 7.6500 | -15.000% | 2 | 946 | +43.791% |
| 2026-08-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 1 | 946 | +22.222% |
| 2026-08-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -15.780% | 2 | 946 | +15.789% |
| 2026-07-09 | 11.5000 | 11.5000 | 11.0600 | 11.2800 | +3.486% | 58 | 895 | -2.482% |
| 2026-06-30 | 11.0200 | 11.0200 | 10.9000 | 10.9000 | -5.217% | 2 | 895 | +0.917% |
| 2026-06-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +9.524% | 20 | 875 | -4.348% |
| 2026-06-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.486% | 1 | 875 | +4.762% |
| 2026-05-19 | 11.7500 | 11.9800 | 11.4300 | 11.7300 | +1.295% | 360 | 517 | -6.223% |
| 2026-05-18 | 11.8300 | 12.0000 | 11.5800 | 11.5800 | -16.751% | 365 | 384 | -5.009% |
| 2026-04-23 | 13.8500 | 13.9100 | 13.8500 | 13.9100 | -8.366% | 2 | 384 | -20.920% |
| 2026-04-15 | 15.1100 | 15.1800 | 15.1100 | 15.1800 | -14.910% | 4 | 384 | -27.536% |
| 2026-04-09 | 17.9400 | 17.9400 | 17.8400 | 17.8400 | -24.821% | 20 | 386 | -38.341% |
| 2026-03-27 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | +15.813% | 1 | 386 | -53.645% |
| 2026-03-13 | 20.5400 | 20.5400 | 20.4900 | 20.4900 | +14.533% | 2 | 387 | -46.315% |
| 2026-03-10 | 18.0900 | 18.0900 | 17.8900 | 17.8900 | -13.155% | 2 | 387 | -38.513% |
| 2026-03-09 | 20.8700 | 20.8700 | 20.6000 | 20.6000 | +10.219% | 3 | 387 | -46.602% |
| 2026-02-19 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | +14.592% | 197 | 389 | -41.145% |
| 2026-02-09 | 16.5500 | 16.5500 | 16.3100 | 16.3100 | +0.061% | 2 | 192 | -32.557% |
| 2026-02-02 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -7.544% | 20 | 192 | -32.515% |
| 2026-01-30 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +7.500% | 3 | 172 | -37.606% |
| 2026-01-07 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +0.613% | 100 | 175 | -32.927% |
| 2025-12-30 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -1.984% | 2 | 75 | -32.515% |
| 2025-12-29 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +2.465% | 2 | 76 | -33.854% |
| 2025-12-23 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -11.505% | 1 | 75 | -32.224% |
| 2025-12-16 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | +6.939% | 2 | 74 | -40.022% |
| 2025-12-09 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +0.528% | 1 | 72 | -35.860% |
| 2025-12-08 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -22.455% | 1 | 72 | -35.522% |
| 2025-11-20 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +6.280% | 1 | 73 | -50.000% |
| 2025-11-14 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +7.198% | 10 | 73 | -46.860% |
| 2025-10-15 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | -3.787% | 2 | 63 | -43.035% |
| 2025-10-10 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +8.252% | 1 | 61 | -45.192% |
| 2025-09-16 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | -3.938% | 1 | 61 | -40.669% |
| 2025-09-11 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -0.310% | 5 | 61 | -43.005% |
| 2025-09-10 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | -11.193% | 1 | 57 | -43.182% |
| 2025-09-02 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +7.654% | 1 | 57 | -49.541% |
| 2025-08-26 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -0.735% | 1 | 56 | -45.679% |
| 2025-08-25 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -6.422% | 1 | 56 | -46.078% |
| 2025-08-21 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +9.548% | 1 | 56 | -49.541% |
| 2025-08-18 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -0.050% | 3 | 55 | -44.724% |
| 2025-08-11 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | -2.402% | 2 | 58 | -44.751% |
| 2025-08-08 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -2.857% | 1 | 58 | -46.078% |
| 2025-08-07 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -1.961% | 3 | 58 | -47.619% |
| 2025-08-06 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | +0.943% | 1 | 55 | -48.646% |
| 2025-07-25 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -5.268% | 1 | 56 | -48.162% |
| 2025-07-17 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -0.444% | 1 | 57 | -50.893% |
| 2025-07-15 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -1.099% | 1 | 57 | -51.111% |
| 2025-07-03 | 23.2000 | 23.2000 | 22.7500 | 22.7500 | -5.680% | 13 | 45 | -51.648% |
| 2025-06-27 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | -8.706% | 1 | 45 | -54.395% |
| 2025-06-24 | 26.5000 | 26.5000 | 26.4000 | 26.4200 | -5.542% | 3 | 44 | -58.365% |
| 2025-06-17 | 28.0000 | 28.0000 | 27.9700 | 27.9700 | -1.479% | 2 | 44 | -60.672% |
| 2025-06-16 | 28.3900 | 28.3900 | 28.3900 | 28.3900 | -1.731% | 1 | 42 | -61.254% |
| 2025-06-13 | 28.8900 | 28.8900 | 28.8900 | 28.8900 | +5.093% | 2 | 43 | -61.925% |
| 2025-06-12 | 27.4900 | 27.4900 | 27.4900 | 27.4900 | +3.075% | 1 | 43 | -59.985% |
| 2025-06-11 | 26.6700 | 26.6700 | 26.6700 | 26.6700 | -11.100% | 1 | 43 | -58.755% |
| 2025-06-02 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 0.000% | 1 | 43 | -63.333% |
| 2025-05-29 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -1.218% | 1 | 43 | -63.333% |
| 2025-05-13 | 30.3700 | 30.3700 | 30.3700 | 30.3700 | -7.409% | 14 | 42 | -63.780% |
| 2025-05-12 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -19.192% | 2 | 56 | -66.463% |
| 2025-05-06 | 40.5900 | 40.5900 | 40.5900 | 40.5900 | +7.324% | 10 | 57 | -72.900% |
| 2025-05-02 | 38.2000 | 38.2000 | 37.8200 | 37.8200 | -6.617% | 60 | 67 | -70.915% |
| 2025-04-28 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -3.525% | 1 | 87 | -72.840% |
| 2025-04-25 | 41.9800 | 41.9800 | 41.9800 | 41.9800 | -3.914% | 4 | 87 | -73.797% |
| 2025-04-24 | 43.6900 | 43.6900 | 43.6900 | 43.6900 | -15.149% | 2 | 88 | -74.823% |
| 2025-04-22 | 50.3700 | 51.4900 | 50.0800 | 51.4900 | -8.544% | 6 | 88 | -78.637% |
| 2025-04-21 | 55.0800 | 56.4200 | 54.7000 | 56.3000 | +7.669% | 46 | 88 | -80.462% |
| 2025-04-11 | 52.2900 | 52.2900 | 52.2900 | 52.2900 | -4.161% | 14 | 61 | -78.963% |
| 2025-04-10 | 56.2500 | 56.2500 | 54.5600 | 54.5600 | +17.333% | 8 | 61 | -79.839% |
| 2025-04-09 | 60.8500 | 60.8500 | 46.5000 | 46.5000 | -26.190% | 2 | 54 | -76.344% |
| 2025-04-08 | 51.1700 | 63.0000 | 51.1700 | 63.0000 | -7.448% | 5 | 54 | -82.540% |
| 2025-04-07 | 68.0700 | 68.0700 | 68.0700 | 68.0700 | +26.289% | 1 | 52 | -83.840% |
| 2025-04-04 | 53.5000 | 55.2300 | 50.4000 | 53.9000 | +26.526% | 138 | 52 | -79.592% |
| 2025-04-03 | 42.1800 | 42.6000 | 42.1700 | 42.6000 | +11.227% | 20 | 23 | -74.178% |
| 2025-03-28 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | +8.499% | 2 | 3 | -71.279% |
| 2025-03-19 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -4.595% | 1 | 2 | -68.839% |
| 2025-03-18 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -8.416% | 1 | 3 | -70.270% |
| 2025-03-11 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | +15.429% | 1 | 2 | -72.772% |
| 2025-03-06 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | 0.000% | 1 | 1 | -68.571% |