QQQ271217P00445000
QQQ Dec 17 2027 445.00 Put
optionOPRA
EODNov 5, 2026
11.85USD+27.832%(+2.58)8Vol1,598OI
QQQ271217P00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +27.832% | 8 | 1,606 | 0.000% |
| 2026-11-03 | 9.0800 | 9.3100 | 9.0800 | 9.2700 | +6.186% | 18 | 1,609 | +27.832% |
| 2026-10-30 | 8.7200 | 8.7300 | 8.7200 | 8.7300 | +13.969% | 2 | 1,609 | +35.739% |
| 2026-10-29 | 7.6300 | 7.6600 | 7.6300 | 7.6600 | +0.922% | 2 | 1,609 | +54.700% |
| 2026-10-28 | 7.6700 | 7.6700 | 7.5900 | 7.5900 | -7.099% | 2 | 1,609 | +56.126% |
| 2026-10-22 | 8.2600 | 8.4800 | 8.1700 | 8.1700 | +9.225% | 14 | 1,608 | +45.043% |
| 2026-10-16 | 7.1200 | 7.4800 | 7.1100 | 7.4800 | +7.626% | 191 | 1,585 | +58.422% |
| 2026-10-02 | 6.9500 | 6.9500 | 6.9000 | 6.9500 | -0.144% | 8 | 1,579 | +70.504% |
| 2026-09-28 | 7.4200 | 7.4200 | 6.9600 | 6.9600 | +7.242% | 2 | 1,580 | +70.259% |
| 2026-09-22 | 6.9200 | 6.9200 | 6.4900 | 6.4900 | -17.008% | 1,114 | 1,889 | +82.589% |
| 2026-09-08 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -19.131% | 1 | 1,890 | +51.535% |
| 2026-08-25 | 9.6300 | 9.6700 | 9.6300 | 9.6700 | +4.767% | 2 | 1,890 | +22.544% |
| 2026-08-13 | 9.1900 | 9.2300 | 9.1900 | 9.2300 | -18.964% | 2 | 1,890 | +28.386% |
| 2026-07-09 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -12.653% | 60 | 1,890 | +4.039% |
| 2026-06-26 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -8.683% | 1 | 1,890 | -9.126% |
| 2026-06-23 | 14.2200 | 14.2800 | 14.2200 | 14.2800 | +33.583% | 2 | 1,891 | -17.017% |
| 2026-06-01 | 11.0300 | 11.0300 | 10.6900 | 10.6900 | -1.019% | 4 | 1,889 | +10.851% |
| 2026-05-29 | 10.8500 | 10.8500 | 10.7300 | 10.8000 | -2.878% | 180 | 1,950 | +9.722% |
| 2026-05-26 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -8.852% | 1 | 1,951 | +6.565% |
| 2026-05-20 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.077% | 3 | 1,951 | -2.869% |
| 2026-05-11 | 12.1300 | 12.1300 | 12.0700 | 12.0700 | -4.054% | 26 | 1,945 | -1.823% |
| 2026-05-07 | 12.7200 | 12.7200 | 12.5800 | 12.5800 | -2.857% | 2 | 1,945 | -5.803% |
| 2026-05-06 | 13.0100 | 13.0100 | 12.8700 | 12.9500 | -2.705% | 374 | 1,945 | -8.494% |
| 2026-05-05 | 13.3500 | 13.3500 | 13.3100 | 13.3100 | -8.522% | 2 | 1,758 | -10.969% |
| 2026-04-27 | 14.5400 | 14.5900 | 14.5400 | 14.5500 | -6.310% | 8 | 1,757 | -18.557% |
| 2026-04-23 | 15.0500 | 15.5300 | 14.7300 | 15.5300 | -2.081% | 1,027 | 2,025 | -23.696% |
| 2026-04-21 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | -11.298% | 1 | 1,534 | -25.284% |
| 2026-04-10 | 17.7300 | 17.8800 | 17.7300 | 17.8800 | -5.397% | 150 | 1,534 | -33.725% |
| 2026-04-08 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -24.940% | 1 | 1,527 | -37.302% |
| 2026-03-31 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | -7.833% | 2 | 1,527 | -52.939% |
| 2026-03-30 | 26.2900 | 27.3200 | 26.1000 | 27.3200 | +7.899% | 10 | 1,527 | -56.625% |
| 2026-03-27 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | +22.142% | 1 | 1,527 | -53.199% |
| 2026-02-05 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | +9.393% | 10 | 1,527 | -42.836% |
| 2026-01-30 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +10.367% | 2 | 1,528 | -37.467% |
| 2026-01-29 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -3.971% | 10 | 1,530 | -30.984% |
| 2026-01-08 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | +3.174% | 5 | 1,530 | -33.725% |
| 2026-01-07 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | -4.148% | 10 | 1,525 | -31.621% |
| 2026-01-05 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -21.968% | 1 | 1,515 | -34.458% |
| 2025-11-21 | 23.2400 | 23.2400 | 23.1300 | 23.1700 | +2.115% | 50 | 1,515 | -48.856% |
| 2025-11-20 | 22.4300 | 22.6900 | 22.4300 | 22.6900 | -1.860% | 9 | 1,515 | -47.774% |
| 2025-11-19 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | +11.422% | 750 | 1,515 | -48.746% |
| 2025-11-06 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -12.742% | 1 | 765 | -42.892% |
| 2025-11-05 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +25.820% | 1 | 764 | -50.168% |
| 2025-11-03 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -8.252% | 1 | 765 | -37.302% |
| 2025-10-23 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -3.150% | 1 | 765 | -42.476% |
| 2025-10-15 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | -1.116% | 1 | 764 | -44.288% |
| 2025-10-10 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | +1.702% | 1 | 763 | -44.909% |
| 2025-09-17 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +4.651% | 4 | 762 | -43.972% |
| 2025-09-12 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | -3.070% | 1 | 762 | -41.366% |
| 2025-09-11 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -3.873% | 1 | 762 | -43.165% |
| 2025-09-05 | 21.1400 | 21.6900 | 21.1400 | 21.6900 | +0.978% | 2 | 762 | -45.367% |
| 2025-08-12 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | -17.448% | 1 | 761 | -44.832% |
| 2025-08-01 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | +13.724% | 1 | 762 | -54.458% |
| 2025-07-29 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | -4.468% | 2 | 761 | -48.208% |
| 2025-07-22 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -0.828% | 2 | 761 | -50.522% |
| 2025-07-18 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +0.207% | 1 | 761 | -50.932% |
| 2025-07-15 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -16.464% | 1 | 760 | -50.830% |
| 2025-06-16 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | -3.253% | 1 | 760 | -58.925% |
| 2025-06-09 | 29.8200 | 29.8200 | 29.8200 | 29.8200 | -0.963% | 1 | 761 | -60.262% |
| 2025-06-06 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | -5.463% | 2 | 760 | -60.644% |
| 2025-06-03 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -3.309% | 1 | 760 | -62.794% |
| 2025-05-30 | 32.9400 | 32.9400 | 32.9400 | 32.9400 | -7.394% | 2 | 760 | -64.026% |
| 2025-05-23 | 35.5700 | 35.5700 | 35.5700 | 35.5700 | +3.461% | 2 | 761 | -66.685% |
| 2025-05-21 | 34.3800 | 34.3800 | 34.3800 | 34.3800 | +4.945% | 1 | 761 | -65.532% |
| 2025-05-13 | 32.7600 | 32.7600 | 32.7600 | 32.7600 | -6.773% | 2 | 761 | -63.828% |
| 2025-05-12 | 35.1400 | 35.1400 | 35.1400 | 35.1400 | -14.146% | 2 | 761 | -66.278% |
| 2025-05-02 | 40.9300 | 40.9300 | 40.9300 | 40.9300 | -12.092% | 4 | 761 | -71.048% |
| 2025-04-30 | 46.8300 | 46.8300 | 46.5600 | 46.5600 | -15.652% | 2 | 763 | -74.549% |
| 2025-04-22 | 55.2600 | 55.2600 | 55.2000 | 55.2000 | -11.154% | 4 | 763 | -78.533% |
| 2025-04-21 | 62.1300 | 62.1300 | 62.1300 | 62.1300 | +11.885% | 1 | 764 | -80.927% |
| 2025-04-17 | 55.1200 | 55.5300 | 55.1200 | 55.5300 | -2.545% | 3 | 764 | -78.660% |
| 2025-04-16 | 55.9900 | 56.9800 | 55.2000 | 56.9800 | +21.208% | 240 | 764 | -79.203% |
| 2025-04-15 | 47.0100 | 47.0100 | 47.0100 | 47.0100 | -4.198% | 2 | 524 | -74.793% |
| 2025-04-14 | 50.1500 | 50.1500 | 49.0700 | 49.0700 | -13.150% | 8 | 525 | -75.851% |
| 2025-04-11 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | +0.480% | 14 | 525 | -79.027% |
| 2025-04-10 | 56.2300 | 56.2300 | 56.2300 | 56.2300 | +19.842% | 4 | 525 | -78.926% |
| 2025-04-09 | 47.4800 | 47.4800 | 46.9200 | 46.9200 | -23.183% | 3 | 521 | -74.744% |
| 2025-04-07 | 64.1700 | 64.1700 | 52.3100 | 61.0800 | +28.077% | 6 | 521 | -80.599% |
| 2025-04-03 | 45.0000 | 47.7800 | 45.0000 | 47.6900 | +5.790% | 20 | 517 | -75.152% |
| 2025-03-31 | 45.0800 | 45.0800 | 45.0800 | 45.0800 | +18.632% | 1 | 503 | -73.713% |
| 2025-03-20 | 38.2900 | 38.2900 | 38.0000 | 38.0000 | -6.863% | 502 | 502 | -68.816% |
| 2025-03-18 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | +3.527% | 5 | 502 | -70.956% |
| 2025-03-14 | 39.5200 | 39.5200 | 39.4100 | 39.4100 | -8.413% | 4 | 502 | -69.931% |
| 2025-03-13 | 43.0200 | 43.0300 | 43.0200 | 43.0300 | +8.279% | 500 | 2 | -72.461% |
| 2025-03-07 | 39.7400 | 39.7400 | 39.7400 | 39.7400 | +8.936% | 2 | 2 | -70.181% |
| 2025-03-06 | 36.4800 | 36.4800 | 36.4800 | 36.4800 | 0.000% | 1 | 1 | -67.516% |