QQQ271217P00440000
QQQ Dec 17 2027 440.00 Put
optionOPRA
EODNov 5, 2026
11.30USD+39.851%(+3.22)19Vol391OI
QQQ271217P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.0000 | 12.2500 | 10.0000 | 11.3000 | +39.851% | 19 | 389 | 0.000% |
| 2026-11-04 | 8.0200 | 8.0800 | 8.0200 | 8.0800 | -4.717% | 2 | 389 | +39.851% |
| 2026-10-30 | 8.3900 | 8.4800 | 8.3900 | 8.4800 | +16.804% | 2 | 389 | +33.255% |
| 2026-10-29 | 7.2600 | 7.3000 | 7.2600 | 7.2600 | -9.250% | 8 | 393 | +55.647% |
| 2026-10-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +11.111% | 1 | 392 | +41.250% |
| 2026-10-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.128% | 1 | 393 | +56.944% |
| 2026-10-19 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -7.359% | 1 | 394 | +60.284% |
| 2026-10-15 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +14.436% | 1 | 393 | +48.489% |
| 2026-10-08 | 7.5700 | 7.5700 | 6.6500 | 6.6500 | +5.556% | 2 | 392 | +69.925% |
| 2026-10-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -11.268% | 2 | 391 | +79.365% |
| 2026-10-01 | 7.4300 | 7.4300 | 7.1000 | 7.1000 | +5.655% | 2 | 391 | +59.155% |
| 2026-09-30 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -1.898% | 2 | 389 | +68.155% |
| 2026-09-25 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -0.436% | 2 | 389 | +64.964% |
| 2026-09-24 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +3.303% | 1 | 388 | +64.244% |
| 2026-09-22 | 6.8600 | 6.8600 | 6.3900 | 6.6600 | -2.059% | 708 | 752 | +69.670% |
| 2026-09-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -14.894% | 4 | 750 | +66.176% |
| 2026-09-16 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -5.332% | 1 | 751 | +41.427% |
| 2026-09-10 | 8.4500 | 8.4500 | 8.4400 | 8.4400 | +9.896% | 2 | 752 | +33.886% |
| 2026-09-04 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -5.535% | 11 | 752 | +47.135% |
| 2026-08-31 | 9.0300 | 9.1300 | 7.6400 | 8.1300 | -16.615% | 834 | 516 | +38.991% |
| 2026-08-19 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +5.405% | 1 | 516 | +15.897% |
| 2026-08-14 | 9.2800 | 9.2800 | 9.2500 | 9.2500 | +4.994% | 16 | 517 | +22.162% |
| 2026-08-13 | 8.7800 | 8.9700 | 8.7800 | 8.8100 | -34.352% | 89 | 469 | +28.263% |
| 2026-07-29 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +5.669% | 1 | 470 | -15.797% |
| 2026-07-28 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -0.470% | 1 | 471 | -11.024% |
| 2026-07-24 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +6.333% | 1 | 471 | -11.442% |
| 2026-07-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.389% | 5 | 466 | -5.833% |
| 2026-07-15 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +3.351% | 1 | 466 | -3.584% |
| 2026-07-01 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -0.874% | 1 | 466 | -0.353% |
| 2026-06-30 | 11.2200 | 12.0400 | 11.2200 | 11.4400 | -12.068% | 100 | 466 | -1.224% |
| 2026-06-25 | 13.0000 | 13.0100 | 13.0000 | 13.0100 | +18.273% | 2 | 467 | -13.144% |
| 2026-06-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.530% | 1 | 466 | +2.727% |
| 2026-06-09 | 13.8500 | 13.8500 | 12.8700 | 12.8700 | +24.228% | 3 | 464 | -12.199% |
| 2026-06-01 | 10.2900 | 10.8700 | 10.2900 | 10.3600 | -15.359% | 549 | 189 | +9.073% |
| 2026-05-12 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +4.705% | 10 | 199 | -7.680% |
| 2026-05-11 | 11.7300 | 11.7300 | 11.6900 | 11.6900 | -3.148% | 2 | 199 | -3.336% |
| 2026-05-07 | 12.1400 | 12.1400 | 12.0700 | 12.0700 | -2.504% | 4 | 199 | -6.379% |
| 2026-05-06 | 12.4500 | 12.5800 | 12.3400 | 12.3800 | -3.206% | 229 | 238 | -8.724% |
| 2026-05-05 | 12.8400 | 12.8400 | 12.7900 | 12.7900 | -4.481% | 17 | 128 | -11.650% |
| 2026-05-04 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -4.289% | 20 | 125 | -15.609% |
| 2026-04-27 | 14.0000 | 14.0000 | 13.9900 | 13.9900 | -3.183% | 2 | 120 | -19.228% |
| 2026-04-23 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -8.602% | 1 | 121 | -21.799% |
| 2026-04-15 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | -2.407% | 10 | 122 | -28.526% |
| 2026-04-14 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -7.376% | 1 | 122 | -30.247% |
| 2026-04-10 | 17.5600 | 17.5600 | 17.4900 | 17.4900 | -4.426% | 2 | 123 | -35.392% |
| 2026-04-08 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -15.707% | 1 | 123 | -38.251% |
| 2026-04-07 | 18.5900 | 21.9200 | 18.5900 | 21.7100 | +5.954% | 6 | 123 | -47.950% |
| 2026-04-06 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | -4.028% | 1 | 125 | -44.851% |
| 2026-04-02 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -6.277% | 1 | 124 | -47.073% |
| 2026-03-31 | 22.5000 | 22.7800 | 22.5000 | 22.7800 | -8.404% | 52 | 124 | -50.395% |
| 2026-03-30 | 25.3200 | 25.3200 | 24.8700 | 24.8700 | -0.400% | 4 | 169 | -54.564% |
| 2026-03-27 | 24.4200 | 24.9700 | 24.4200 | 24.9700 | +18.679% | 5 | 171 | -54.746% |
| 2026-03-25 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | -5.650% | 1 | 173 | -46.293% |
| 2026-03-20 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +8.834% | 32 | 173 | -49.327% |
| 2026-03-12 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | +11.601% | 2 | 205 | -44.851% |
| 2026-03-04 | 18.6900 | 18.6900 | 18.3600 | 18.3600 | -10.657% | 3 | 203 | -38.453% |
| 2026-03-03 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +8.730% | 3 | 201 | -45.012% |
| 2026-02-26 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -3.077% | 1 | 204 | -40.212% |
| 2026-02-13 | 20.0000 | 20.0000 | 19.5000 | 19.5000 | +11.429% | 2 | 203 | -42.051% |
| 2026-02-03 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +2.941% | 1 | 203 | -35.429% |
| 2026-02-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -6.593% | 5 | 203 | -33.529% |
| 2026-01-30 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +13.043% | 1 | 198 | -37.912% |
| 2026-01-28 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -0.923% | 2 | 198 | -29.814% |
| 2026-01-27 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -0.307% | 2 | 198 | -30.462% |
| 2026-01-26 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -2.102% | 3 | 198 | -30.675% |
| 2026-01-23 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +2.399% | 2 | 198 | -32.132% |
| 2026-01-12 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | -2.225% | 1 | 198 | -30.504% |
| 2026-01-09 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -4.971% | 1 | 197 | -32.051% |
| 2026-01-08 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +4.167% | 20 | 196 | -35.429% |
| 2026-01-07 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -3.780% | 10 | 176 | -32.738% |
| 2026-01-06 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | +2.345% | 3 | 186 | -35.281% |
| 2025-12-30 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | +1.246% | 8 | 186 | -33.763% |
| 2025-12-24 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -5.124% | 1 | 191 | -32.938% |
| 2025-12-09 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | 0.000% | 1 | 191 | -36.374% |
| 2025-12-08 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | +0.113% | 1 | 190 | -36.374% |
| 2025-12-05 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | -1.444% | 1 | 191 | -36.302% |
| 2025-12-04 | 18.1500 | 18.2000 | 18.0000 | 18.0000 | -5.263% | 13 | 190 | -37.222% |
| 2025-11-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -14.951% | 1 | 182 | -40.526% |
| 2025-11-21 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | +3.139% | 10 | 182 | -49.418% |
| 2025-11-20 | 21.6200 | 21.6600 | 21.6100 | 21.6600 | +5.607% | 5 | 172 | -47.830% |
| 2025-11-13 | 20.2500 | 20.6200 | 20.2400 | 20.5100 | +9.096% | 97 | 167 | -44.905% |
| 2025-11-10 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +8.046% | 1 | 92 | -39.894% |
| 2025-10-29 | 17.4000 | 17.5000 | 17.4000 | 17.4000 | -1.024% | 3 | 91 | -35.057% |
| 2025-10-28 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | -0.902% | 1 | 89 | -35.722% |
| 2025-10-27 | 17.6000 | 17.7400 | 17.6000 | 17.7400 | -3.324% | 2 | 89 | -36.302% |
| 2025-10-24 | 18.3400 | 18.3500 | 18.3400 | 18.3500 | -4.427% | 11 | 89 | -38.420% |
| 2025-10-23 | 19.5500 | 19.5500 | 19.2000 | 19.2000 | -6.067% | 2 | 79 | -41.146% |
| 2025-10-22 | 20.4400 | 20.4400 | 20.4400 | 20.4400 | +7.692% | 1 | 78 | -44.716% |
| 2025-10-20 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | -5.147% | 1 | 78 | -40.464% |
| 2025-10-14 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | -2.152% | 1 | 78 | -43.528% |
| 2025-10-13 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +9.887% | 20 | 79 | -44.743% |
| 2025-10-08 | 18.7200 | 18.7200 | 18.6100 | 18.6100 | -0.481% | 5 | 89 | -39.280% |
| 2025-10-03 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -2.503% | 1 | 88 | -39.572% |
| 2025-09-30 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | +1.481% | 1 | 87 | -41.084% |
| 2025-09-29 | 18.7000 | 18.9000 | 18.6500 | 18.9000 | +1.070% | 3 | 87 | -40.212% |
| 2025-09-22 | 19.0200 | 19.0200 | 18.7000 | 18.7000 | -2.655% | 2 | 88 | -39.572% |
| 2025-09-19 | 19.2100 | 19.2100 | 19.2100 | 19.2100 | +0.523% | 1 | 89 | -41.176% |
| 2025-09-18 | 19.0500 | 19.1100 | 18.8500 | 19.1100 | -4.114% | 3 | 89 | -40.869% |
| 2025-09-17 | 19.5700 | 19.9300 | 19.5700 | 19.9300 | +1.270% | 2 | 88 | -43.302% |
| 2025-09-15 | 19.1500 | 19.6800 | 19.1500 | 19.6800 | -0.856% | 9 | 88 | -42.581% |
| 2025-09-11 | 19.7500 | 19.8500 | 19.7500 | 19.8500 | -3.218% | 2 | 89 | -43.073% |
| 2025-09-10 | 20.1000 | 20.5100 | 20.1000 | 20.5100 | +2.040% | 2 | 89 | -44.905% |
| 2025-09-09 | 20.3000 | 20.3000 | 20.1000 | 20.1000 | -0.248% | 2 | 88 | -43.781% |
| 2025-09-08 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -3.357% | 2 | 88 | -43.921% |
| 2025-09-05 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -9.308% | 1 | 90 | -45.803% |
| 2025-09-02 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | +7.884% | 1 | 90 | -50.848% |
| 2025-08-26 | 21.3100 | 21.3100 | 21.3100 | 21.3100 | +0.282% | 10 | 89 | -46.973% |
| 2025-08-22 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -6.098% | 2 | 89 | -46.824% |
| 2025-08-20 | 21.8300 | 22.6300 | 21.8300 | 22.6300 | +6.294% | 2 | 89 | -50.066% |
| 2025-08-19 | 21.3000 | 21.3000 | 21.2900 | 21.2900 | +4.006% | 4 | 87 | -46.923% |
| 2025-08-18 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | -0.389% | 2 | 83 | -44.797% |
| 2025-08-14 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +2.750% | 2 | 85 | -45.012% |
| 2025-08-13 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -6.760% | 2 | 83 | -43.500% |
| 2025-08-08 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -4.027% | 1 | 84 | -47.319% |
| 2025-08-07 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -0.667% | 1 | 84 | -49.441% |
| 2025-08-06 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -10.856% | 3 | 84 | -49.778% |
| 2025-08-01 | 25.2400 | 25.2400 | 25.2400 | 25.2400 | +14.989% | 1 | 84 | -55.230% |
| 2025-07-31 | 21.8900 | 21.9500 | 21.8900 | 21.9500 | +2.810% | 2 | 84 | -48.519% |
| 2025-07-30 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -2.645% | 1 | 84 | -47.073% |
| 2025-07-29 | 21.9200 | 21.9300 | 21.9200 | 21.9300 | -0.227% | 2 | 84 | -48.472% |
| 2025-07-25 | 21.8700 | 21.9800 | 21.8700 | 21.9800 | -1.213% | 2 | 84 | -48.590% |
| 2025-07-24 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -3.763% | 1 | 82 | -49.213% |
| 2025-07-22 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | +0.478% | 1 | 81 | -51.125% |
| 2025-07-17 | 24.1600 | 24.1600 | 23.0100 | 23.0100 | -5.074% | 2 | 80 | -50.891% |
| 2025-07-16 | 24.5700 | 24.5700 | 24.2400 | 24.2400 | +1.380% | 2 | 78 | -53.383% |
| 2025-07-11 | 23.9100 | 23.9100 | 23.9100 | 23.9100 | +0.801% | 1 | 79 | -52.739% |
| 2025-07-10 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | -5.686% | 1 | 79 | -52.361% |
| 2025-07-02 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -2.102% | 1 | 79 | -55.070% |
| 2025-06-27 | 25.6900 | 25.6900 | 25.6900 | 25.6900 | -6.920% | 1 | 82 | -56.014% |
| 2025-06-24 | 27.7100 | 27.7100 | 27.5800 | 27.6000 | -5.317% | 5 | 83 | -59.058% |
| 2025-06-20 | 29.9200 | 29.9200 | 29.1500 | 29.1500 | +1.816% | 8 | 80 | -61.235% |
| 2025-06-12 | 28.6300 | 28.6300 | 28.6300 | 28.6300 | +2.912% | 1 | 80 | -60.531% |
| 2025-06-11 | 27.8200 | 27.8200 | 27.8200 | 27.8200 | -3.637% | 1 | 81 | -59.382% |
| 2025-06-06 | 28.8700 | 28.8700 | 28.8700 | 28.8700 | -1.468% | 2 | 82 | -60.859% |
| 2025-06-05 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -4.186% | 1 | 82 | -61.433% |
| 2025-06-03 | 30.5800 | 30.5800 | 30.5800 | 30.5800 | -3.381% | 1 | 82 | -63.048% |
| 2025-05-30 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +2.927% | 2 | 81 | -64.297% |
| 2025-05-28 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | -3.150% | 1 | 81 | -63.252% |
| 2025-05-27 | 31.7000 | 32.0000 | 31.7000 | 31.7500 | -9.286% | 9 | 81 | -64.409% |
| 2025-05-23 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +11.111% | 4 | 72 | -67.714% |
| 2025-05-20 | 31.3900 | 31.5000 | 31.3900 | 31.5000 | +3.584% | 4 | 72 | -64.127% |
| 2025-05-16 | 30.4100 | 30.4100 | 30.4100 | 30.4100 | -2.843% | 2 | 69 | -62.841% |
| 2025-05-15 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | -1.479% | 1 | 69 | -63.898% |
| 2025-05-14 | 31.7000 | 31.7700 | 31.7000 | 31.7700 | +1.502% | 10 | 68 | -64.432% |
| 2025-05-13 | 33.1000 | 33.1000 | 31.3000 | 31.3000 | -7.396% | 12 | 62 | -63.898% |
| 2025-05-12 | 35.0000 | 35.0000 | 33.8000 | 33.8000 | -15.500% | 3 | 54 | -66.568% |
| 2025-05-08 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +1.266% | 1 | 55 | -71.750% |
| 2025-05-02 | 40.5000 | 40.5000 | 39.5000 | 39.5000 | -3.659% | 8 | 55 | -71.392% |
| 2025-05-01 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -10.383% | 1 | 52 | -72.439% |
| 2025-04-23 | 46.5000 | 46.5000 | 45.7500 | 45.7500 | -14.550% | 3 | 51 | -75.301% |
| 2025-04-22 | 54.3000 | 54.3000 | 52.5000 | 53.5400 | -6.333% | 4 | 51 | -78.894% |
| 2025-04-21 | 55.0500 | 57.1600 | 55.0500 | 57.1600 | +6.841% | 4 | 50 | -80.231% |
| 2025-04-16 | 55.0900 | 55.2000 | 53.5000 | 53.5000 | +16.761% | 15 | 51 | -78.879% |
| 2025-04-15 | 45.8200 | 45.8200 | 45.8200 | 45.8200 | -5.154% | 1 | 47 | -75.338% |
| 2025-04-14 | 46.9800 | 48.3100 | 46.9800 | 48.3100 | -3.380% | 2 | 48 | -76.609% |
| 2025-04-11 | 55.2200 | 55.2200 | 50.0000 | 50.0000 | -4.398% | 26 | 49 | -77.400% |
| 2025-04-10 | 48.0700 | 57.3600 | 48.0700 | 52.3000 | +29.906% | 6 | 47 | -78.394% |
| 2025-04-09 | 61.7400 | 61.7400 | 40.2600 | 40.2600 | -40.258% | 15 | 48 | -71.932% |
| 2025-04-08 | 53.3800 | 67.3900 | 53.3800 | 67.3900 | +13.585% | 4 | 43 | -83.232% |
| 2025-04-04 | 47.9200 | 59.5900 | 47.9200 | 59.3300 | +34.841% | 64 | 43 | -80.954% |
| 2025-04-03 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +10.442% | 1 | 14 | -74.318% |
| 2025-04-01 | 39.8400 | 39.8400 | 39.8400 | 39.8400 | -3.231% | 2 | 13 | -71.637% |
| 2025-03-10 | 41.4300 | 41.4300 | 40.1900 | 41.1700 | +18.067% | 10 | 11 | -72.553% |
| 2025-03-06 | 34.8700 | 34.8700 | 34.8700 | 34.8700 | 0.000% | 1 | 1 | -67.594% |