QQQ271217P00455000
QQQ Dec 17 2027 455.00 Put
optionOPRA
EODNov 5, 2026
12.07USD+19.505%(+1.97)1Vol1,889OI
QQQ271217P00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +19.505% | 1 | 1,889 | 0.000% |
| 2026-11-03 | 9.9600 | 10.1200 | 9.9000 | 10.1000 | -1.463% | 52 | 1,896 | +19.505% |
| 2026-10-30 | 9.7100 | 10.5000 | 9.7100 | 10.2500 | +26.232% | 6 | 1,895 | +17.756% |
| 2026-10-29 | 8.1300 | 8.1300 | 8.1200 | 8.1200 | +2.010% | 2 | 1,896 | +48.645% |
| 2026-10-27 | 8.3400 | 8.4900 | 7.9600 | 7.9600 | -12.527% | 3 | 1,894 | +51.633% |
| 2026-10-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.622% | 1 | 1,895 | +32.637% |
| 2026-10-22 | 9.2300 | 9.2500 | 9.2300 | 9.2500 | +13.636% | 2 | 1,894 | +30.486% |
| 2026-10-20 | 8.1900 | 8.2000 | 8.1400 | 8.1400 | +2.005% | 6 | 1,898 | +48.280% |
| 2026-10-19 | 8.0400 | 8.2800 | 7.9600 | 7.9800 | +2.308% | 22 | 1,900 | +51.253% |
| 2026-10-16 | 7.5700 | 7.8000 | 7.5700 | 7.8000 | -3.106% | 7 | 1,900 | +54.744% |
| 2026-10-14 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +12.117% | 10 | 1,902 | +49.938% |
| 2026-10-09 | 7.1400 | 7.2600 | 7.1100 | 7.1800 | -6.266% | 12 | 1,905 | +68.106% |
| 2026-10-01 | 7.6500 | 7.8500 | 7.6200 | 7.6600 | -8.043% | 59 | 1,903 | +57.572% |
| 2026-09-28 | 8.3400 | 8.3400 | 7.5000 | 8.3300 | +11.067% | 420 | 1,903 | +44.898% |
| 2026-09-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.981% | 9 | 1,903 | +60.933% |
| 2026-09-24 | 8.1700 | 8.2400 | 8.1700 | 8.2400 | +19.247% | 2 | 1,903 | +46.481% |
| 2026-09-22 | 7.4300 | 7.7300 | 6.9100 | 6.9100 | -9.079% | 2,037 | 797 | +74.674% |
| 2026-09-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -11.422% | 218 | 583 | +58.816% |
| 2026-09-17 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -3.704% | 1 | 582 | +40.676% |
| 2026-09-14 | 8.9100 | 8.9100 | 8.6400 | 8.9100 | -0.558% | 4 | 582 | +35.466% |
| 2026-08-31 | 9.1900 | 9.6000 | 8.9600 | 8.9600 | -19.352% | 49 | 620 | +34.710% |
| 2026-08-24 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +6.827% | 1 | 621 | +8.641% |
| 2026-08-14 | 10.3800 | 10.4000 | 10.3800 | 10.4000 | +3.896% | 10 | 626 | +16.058% |
| 2026-08-07 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -27.882% | 1 | 626 | +20.579% |
| 2026-06-24 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +2.815% | 2 | 628 | -13.040% |
| 2026-06-11 | 15.0400 | 15.0400 | 13.5000 | 13.5000 | -10.773% | 3 | 629 | -10.593% |
| 2026-06-05 | 13.9900 | 15.1600 | 13.9900 | 15.1300 | +25.978% | 36 | 629 | -20.225% |
| 2026-06-04 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +3.534% | 1 | 629 | +0.500% |
| 2026-05-28 | 12.5900 | 12.5900 | 11.6000 | 11.6000 | -10.769% | 5 | 634 | +4.052% |
| 2026-05-11 | 13.5100 | 13.5100 | 13.0000 | 13.0000 | -5.179% | 2 | 633 | -7.154% |
| 2026-05-07 | 13.5600 | 13.7200 | 13.5000 | 13.7100 | -3.110% | 12 | 634 | -11.962% |
| 2026-05-06 | 14.0300 | 14.1700 | 14.0300 | 14.1500 | -26.494% | 10 | 639 | -14.700% |
| 2026-04-10 | 19.1500 | 19.2500 | 19.1500 | 19.2500 | -3.702% | 2 | 639 | -37.299% |
| 2026-04-09 | 20.9100 | 20.9100 | 19.7500 | 19.9900 | -19.654% | 209 | 638 | -39.620% |
| 2026-03-19 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | +13.297% | 3 | 585 | -51.487% |
| 2026-02-17 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | +11.134% | 1 | 586 | -45.036% |
| 2026-01-30 | 19.9500 | 19.9500 | 19.7600 | 19.7600 | +4.716% | 6 | 586 | -38.917% |
| 2025-12-26 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -22.854% | 1 | 591 | -36.036% |
| 2025-11-20 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | -0.972% | 1 | 591 | -50.654% |
| 2025-11-19 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +2.277% | 2 | 590 | -51.134% |
| 2025-11-17 | 24.2500 | 24.2500 | 24.1500 | 24.1500 | +4.185% | 20 | 590 | -50.021% |
| 2025-11-07 | 23.1800 | 23.1800 | 23.1800 | 23.1800 | +6.919% | 1 | 610 | -47.929% |
| 2025-11-04 | 21.6000 | 21.6800 | 21.6000 | 21.6800 | +6.536% | 4 | 610 | -44.327% |
| 2025-11-03 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +4.092% | 1 | 611 | -40.688% |
| 2025-10-27 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -4.912% | 2 | 611 | -38.261% |
| 2025-10-24 | 20.7000 | 20.7000 | 20.5600 | 20.5600 | -0.916% | 16 | 611 | -41.294% |
| 2025-10-10 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -5.034% | 18 | 611 | -41.831% |
| 2025-09-25 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +4.196% | 1 | 614 | -44.760% |
| 2025-09-22 | 20.7800 | 20.9700 | 20.7800 | 20.9700 | -2.329% | 2 | 613 | -42.442% |
| 2025-09-18 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | -6.367% | 1 | 613 | -43.782% |
| 2025-09-17 | 22.9300 | 22.9300 | 22.9300 | 22.9300 | +5.571% | 6 | 613 | -47.362% |
| 2025-09-16 | 21.7800 | 21.7800 | 21.7200 | 21.7200 | -0.822% | 2 | 613 | -44.429% |
| 2025-09-15 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -15.116% | 3 | 612 | -44.886% |
| 2025-08-21 | 25.3200 | 25.8000 | 25.3200 | 25.8000 | +12.516% | 6 | 615 | -53.217% |
| 2025-08-12 | 22.9300 | 22.9300 | 22.9300 | 22.9300 | -9.724% | 1 | 613 | -47.362% |
| 2025-08-06 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -2.308% | 1 | 612 | -52.480% |
| 2025-08-05 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -0.192% | 1 | 612 | -53.577% |
| 2025-08-04 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -8.048% | 2 | 612 | -53.666% |
| 2025-08-01 | 28.3300 | 28.3300 | 28.3300 | 28.3300 | +15.209% | 1 | 614 | -57.395% |
| 2025-07-31 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | +0.779% | 1 | 613 | -50.915% |
| 2025-07-29 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +0.205% | 1 | 613 | -50.533% |
| 2025-07-28 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -2.287% | 1 | 612 | -50.431% |
| 2025-07-24 | 25.2900 | 25.2900 | 24.9200 | 24.9200 | -1.190% | 11 | 612 | -51.565% |
| 2025-07-21 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | -7.416% | 2 | 603 | -52.141% |
| 2025-07-10 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | -17.455% | 1 | 602 | -55.690% |
| 2025-06-06 | 33.0100 | 33.0100 | 33.0000 | 33.0000 | -1.404% | 36 | 602 | -63.424% |
| 2025-06-04 | 33.4700 | 33.4700 | 33.4700 | 33.4700 | -5.665% | 2 | 586 | -63.938% |
| 2025-05-30 | 37.2500 | 37.2500 | 35.3800 | 35.4800 | +0.968% | 110 | 586 | -65.981% |
| 2025-05-29 | 35.1400 | 35.1400 | 35.1400 | 35.1400 | +0.343% | 2 | 533 | -65.652% |
| 2025-05-28 | 35.0200 | 35.0200 | 35.0200 | 35.0200 | -4.578% | 1 | 533 | -65.534% |
| 2025-05-22 | 36.4400 | 36.7000 | 36.4400 | 36.7000 | -16.553% | 3 | 532 | -67.112% |
| 2025-05-08 | 43.9800 | 43.9800 | 43.9800 | 43.9800 | -2.807% | 1 | 531 | -72.556% |
| 2025-05-05 | 45.3000 | 45.3000 | 45.2500 | 45.2500 | -4.737% | 20 | 531 | -73.326% |
| 2025-04-28 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -1.799% | 5 | 531 | -74.589% |
| 2025-04-25 | 48.3200 | 48.3700 | 48.0600 | 48.3700 | -5.157% | 20 | 526 | -75.047% |
| 2025-04-24 | 50.8200 | 51.0000 | 50.8200 | 51.0000 | -6.747% | 5 | 534 | -76.333% |
| 2025-04-23 | 54.6900 | 54.6900 | 54.6900 | 54.6900 | -10.064% | 1 | 535 | -77.930% |
| 2025-04-22 | 60.8100 | 60.8100 | 60.8100 | 60.8100 | +8.861% | 4 | 535 | -80.151% |
| 2025-04-16 | 55.8600 | 55.8600 | 55.8600 | 55.8600 | +7.734% | 10 | 531 | -78.392% |
| 2025-04-15 | 51.5200 | 51.8500 | 51.5200 | 51.8500 | -3.999% | 2 | 521 | -76.721% |
| 2025-04-14 | 54.0100 | 54.0100 | 54.0100 | 54.0100 | -7.533% | 1 | 521 | -77.652% |
| 2025-04-11 | 58.4900 | 58.5100 | 58.4100 | 58.4100 | -2.308% | 10 | 521 | -79.336% |
| 2025-04-10 | 56.0000 | 59.7900 | 56.0000 | 59.7900 | +24.563% | 2 | 516 | -79.813% |
| 2025-04-09 | 53.2400 | 56.1000 | 48.0000 | 48.0000 | -36.000% | 6 | 517 | -74.854% |
| 2025-04-07 | 77.0000 | 77.0000 | 57.7400 | 75.0000 | +46.341% | 12 | 511 | -83.907% |
| 2025-04-03 | 50.0000 | 51.2500 | 50.0000 | 51.2500 | +8.489% | 2 | 510 | -76.449% |
| 2025-03-28 | 47.2400 | 47.2400 | 47.2400 | 47.2400 | +14.967% | 2 | 508 | -74.450% |
| 2025-03-21 | 41.0900 | 41.0900 | 41.0900 | 41.0900 | +1.207% | 2 | 508 | -70.625% |
| 2025-03-20 | 45.1400 | 45.1400 | 40.6000 | 40.6000 | +0.744% | 502 | 507 | -70.271% |
| 2025-03-19 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | -13.723% | 1 | 509 | -70.050% |
| 2025-03-13 | 46.7200 | 46.7200 | 46.7100 | 46.7100 | +1.016% | 500 | 8 | -74.160% |
| 2025-03-10 | 46.3600 | 46.3600 | 46.2400 | 46.2400 | +13.167% | 3 | 8 | -73.897% |
| 2025-03-06 | 40.8600 | 40.8600 | 40.8600 | 40.8600 | +13.500% | 1 | 4 | -70.460% |
| 2025-03-03 | 37.3500 | 37.3500 | 36.0000 | 36.0000 | 0.000% | 4 | 4 | -66.472% |