QQQ271217P00460000
QQQ Dec 17 2027 460.00 Put
optionOPRA
EODNov 5, 2026
14.12USD+48.945%(+4.64)9Vol663OI
QQQ271217P00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.2500 | 14.1200 | 11.2500 | 14.1200 | +48.945% | 9 | 659 | 0.000% |
| 2026-11-04 | 9.4500 | 9.5500 | 9.4500 | 9.4800 | -7.961% | 11 | 658 | +48.945% |
| 2026-11-03 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.152% | 24 | 643 | +37.087% |
| 2026-10-30 | 10.4300 | 10.4300 | 10.4200 | 10.4200 | +21.729% | 2 | 644 | +35.509% |
| 2026-10-29 | 8.5800 | 8.6000 | 8.5400 | 8.5600 | -2.838% | 4 | 644 | +64.953% |
| 2026-10-28 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -9.175% | 1 | 644 | +60.272% |
| 2026-10-23 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +14.793% | 2 | 642 | +45.567% |
| 2026-10-21 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +2.424% | 20 | 634 | +67.101% |
| 2026-10-15 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +4.298% | 2 | 635 | +71.152% |
| 2026-10-14 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +6.174% | 1 | 767 | +78.508% |
| 2026-10-12 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -0.134% | 1 | 767 | +89.530% |
| 2026-10-09 | 7.4000 | 7.6000 | 7.3200 | 7.4600 | +3.039% | 413 | 732 | +89.276% |
| 2026-10-06 | 7.1000 | 7.2400 | 7.0900 | 7.2400 | -7.771% | 6 | 816 | +95.028% |
| 2026-10-02 | 7.6500 | 7.9700 | 7.6500 | 7.8500 | -2.120% | 315 | 714 | +79.873% |
| 2026-09-29 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -2.314% | 1 | 713 | +76.060% |
| 2026-09-28 | 8.6100 | 8.6100 | 8.1200 | 8.2100 | +3.793% | 4 | 712 | +71.985% |
| 2026-09-25 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +2.995% | 1 | 713 | +78.508% |
| 2026-09-22 | 7.3400 | 7.7500 | 7.2300 | 7.6800 | -22.110% | 722 | 502 | +83.854% |
| 2026-09-01 | 9.9900 | 9.9900 | 9.6900 | 9.8600 | +4.782% | 11 | 502 | +43.205% |
| 2026-08-31 | 10.0100 | 10.0100 | 9.4100 | 9.4100 | -29.776% | 2 | 502 | +50.053% |
| 2026-06-05 | 13.4900 | 13.4900 | 13.4000 | 13.4000 | +6.097% | 2 | 502 | +5.373% |
| 2026-06-04 | 12.8900 | 12.9000 | 12.4700 | 12.6300 | +0.477% | 23 | 505 | +11.797% |
| 2026-06-03 | 12.6300 | 13.0300 | 12.5700 | 12.5700 | +5.453% | 3 | 507 | +12.331% |
| 2026-06-01 | 12.3700 | 12.4200 | 11.8600 | 11.9200 | -9.008% | 76 | 506 | +18.456% |
| 2026-05-21 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -9.593% | 1 | 507 | +7.786% |
| 2026-05-06 | 14.5300 | 14.6800 | 14.4900 | 14.4900 | -10.995% | 13 | 511 | -2.553% |
| 2026-04-27 | 16.2200 | 16.2800 | 16.2200 | 16.2800 | -3.612% | 2 | 514 | -13.268% |
| 2026-04-23 | 16.5300 | 16.9000 | 16.5300 | 16.8900 | -6.737% | 16 | 515 | -16.400% |
| 2026-04-15 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -9.900% | 10 | 511 | -22.032% |
| 2026-04-10 | 19.8900 | 20.1300 | 19.8700 | 20.1000 | -6.815% | 310 | 511 | -29.751% |
| 2026-04-09 | 21.7000 | 21.7000 | 21.5500 | 21.5700 | -10.683% | 102 | 352 | -34.539% |
| 2026-04-06 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -5.331% | 1 | 342 | -41.532% |
| 2026-04-02 | 25.5100 | 25.5100 | 25.5100 | 25.5100 | -10.679% | 1 | 341 | -44.649% |
| 2026-03-30 | 28.5600 | 28.5600 | 28.5600 | 28.5600 | +12.885% | 1 | 341 | -50.560% |
| 2026-03-19 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +12.444% | 2 | 340 | -44.190% |
| 2026-03-17 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +4.408% | 60 | 342 | -37.244% |
| 2026-02-09 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -2.045% | 2 | 342 | -34.478% |
| 2026-02-04 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +3.578% | 2 | 342 | -35.818% |
| 2026-02-03 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | +3.610% | 2 | 342 | -33.522% |
| 2026-01-30 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +3.119% | 3 | 342 | -31.122% |
| 2025-12-30 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | -0.600% | 1 | 342 | -28.974% |
| 2025-12-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -5.660% | 1 | 342 | -29.400% |
| 2025-12-04 | 21.0900 | 21.2000 | 21.0700 | 21.2000 | +0.713% | 3 | 341 | -33.396% |
| 2025-12-02 | 21.1000 | 21.1000 | 21.0500 | 21.0500 | -2.093% | 18 | 340 | -32.922% |
| 2025-12-01 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -15.851% | 50 | 322 | -34.326% |
| 2025-11-19 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +2.364% | 2 | 322 | -44.736% |
| 2025-11-17 | 24.6900 | 24.9600 | 24.6900 | 24.9600 | +13.455% | 30 | 324 | -43.429% |
| 2025-11-11 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -0.498% | 1 | 352 | -35.818% |
| 2025-11-10 | 22.1100 | 22.1100 | 22.1100 | 22.1100 | -6.314% | 1 | 352 | -36.137% |
| 2025-11-06 | 23.6200 | 23.6200 | 23.0500 | 23.6000 | +15.857% | 108 | 353 | -40.169% |
| 2025-10-29 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | -7.911% | 1 | 376 | -30.682% |
| 2025-10-20 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +1.795% | 1 | 375 | -36.166% |
| 2025-10-08 | 22.2500 | 22.2500 | 21.7300 | 21.7300 | -2.205% | 4 | 374 | -35.021% |
| 2025-10-06 | 21.8100 | 22.2200 | 21.8100 | 22.2200 | +0.045% | 3 | 370 | -36.454% |
| 2025-10-01 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | +0.955% | 1 | 370 | -36.425% |
| 2025-09-30 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 2 | 371 | -35.818% |
| 2025-09-29 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -0.452% | 1 | 369 | -35.818% |
| 2025-09-18 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -5.069% | 1 | 368 | -36.109% |
| 2025-09-17 | 23.2800 | 23.2800 | 23.2800 | 23.2800 | +1.438% | 1 | 368 | -39.347% |
| 2025-09-12 | 23.6900 | 23.6900 | 22.9500 | 22.9500 | -1.035% | 4 | 368 | -38.475% |
| 2025-09-11 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | -2.152% | 1 | 365 | -39.112% |
| 2025-09-09 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -2.948% | 12 | 366 | -40.422% |
| 2025-09-08 | 24.4200 | 24.4200 | 24.4200 | 24.4200 | -3.555% | 108 | 366 | -42.179% |
| 2025-08-22 | 25.0500 | 25.3200 | 24.9000 | 25.3200 | -4.308% | 117 | 264 | -44.234% |
| 2025-08-21 | 26.6400 | 26.6400 | 26.4600 | 26.4600 | +0.379% | 8 | 154 | -46.636% |
| 2025-08-20 | 26.3600 | 26.3600 | 26.3600 | 26.3600 | +5.821% | 1 | 154 | -46.434% |
| 2025-08-19 | 24.9100 | 24.9100 | 24.9100 | 24.9100 | +4.270% | 1 | 154 | -43.316% |
| 2025-08-13 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | +0.378% | 1 | 154 | -40.896% |
| 2025-08-12 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -17.931% | 1 | 155 | -40.672% |
| 2025-08-01 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +11.969% | 1 | 155 | -51.310% |
| 2025-07-31 | 25.6600 | 25.9000 | 25.6600 | 25.9000 | +1.569% | 2 | 155 | -45.483% |
| 2025-07-30 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -0.352% | 1 | 154 | -44.627% |
| 2025-07-28 | 25.4400 | 25.5900 | 25.4400 | 25.5900 | -1.197% | 2 | 154 | -44.822% |
| 2025-07-25 | 25.6700 | 26.2000 | 25.5600 | 25.9000 | -0.690% | 4 | 155 | -45.483% |
| 2025-07-24 | 26.0600 | 26.0800 | 26.0600 | 26.0800 | -2.795% | 2 | 155 | -45.859% |
| 2025-07-22 | 26.8300 | 26.8300 | 26.8300 | 26.8300 | -1.829% | 1 | 155 | -47.372% |
| 2025-07-18 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | -6.946% | 1 | 154 | -48.335% |
| 2025-07-02 | 29.3700 | 29.3700 | 29.3700 | 29.3700 | -1.838% | 1 | 155 | -51.924% |
| 2025-07-01 | 29.9200 | 29.9200 | 29.9200 | 29.9200 | +0.945% | 1 | 155 | -52.807% |
| 2025-06-30 | 29.9000 | 29.9000 | 29.6400 | 29.6400 | -3.453% | 2 | 156 | -52.362% |
| 2025-06-27 | 30.0000 | 30.7000 | 29.5100 | 30.7000 | -3.307% | 3 | 157 | -54.007% |
| 2025-06-26 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | -0.031% | 1 | 155 | -55.528% |
| 2025-06-24 | 32.1600 | 32.1600 | 31.7600 | 31.7600 | -6.561% | 4 | 155 | -55.542% |
| 2025-06-17 | 33.9900 | 33.9900 | 33.9900 | 33.9900 | +0.651% | 2 | 155 | -58.458% |
| 2025-06-10 | 33.7700 | 33.7700 | 33.7700 | 33.7700 | -1.344% | 1 | 155 | -58.188% |
| 2025-06-05 | 33.8400 | 34.2300 | 33.8400 | 34.2300 | -1.610% | 3 | 155 | -58.750% |
| 2025-06-04 | 34.7900 | 34.7900 | 34.7900 | 34.7900 | -5.179% | 2 | 155 | -59.414% |
| 2025-05-27 | 37.1700 | 37.1700 | 36.6900 | 36.6900 | +0.576% | 3 | 155 | -61.515% |
| 2025-05-20 | 36.4800 | 36.4800 | 36.4800 | 36.4800 | +0.358% | 10 | 154 | -61.294% |
| 2025-05-16 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | -3.938% | 2 | 147 | -61.155% |
| 2025-05-15 | 37.8400 | 37.8400 | 37.8400 | 37.8400 | +2.631% | 50 | 146 | -62.685% |
| 2025-05-13 | 36.8700 | 36.8700 | 36.8700 | 36.8700 | -8.647% | 1 | 146 | -61.703% |
| 2025-05-12 | 40.3600 | 40.3600 | 40.3600 | 40.3600 | -12.923% | 1 | 146 | -65.015% |
| 2025-05-09 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | +1.422% | 6 | 146 | -69.536% |
| 2025-05-08 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | -2.787% | 1 | 146 | -69.103% |
| 2025-05-02 | 46.1000 | 47.0100 | 46.1000 | 47.0100 | -1.960% | 14 | 146 | -69.964% |
| 2025-05-01 | 49.1900 | 49.1900 | 47.9500 | 47.9500 | -11.938% | 18 | 148 | -70.553% |
| 2025-04-30 | 54.4500 | 54.4500 | 54.4500 | 54.4500 | +8.488% | 1 | 148 | -74.068% |
| 2025-04-29 | 50.4300 | 50.4300 | 50.1900 | 50.1900 | -0.100% | 3 | 147 | -71.867% |
| 2025-04-25 | 50.1100 | 50.6300 | 49.9300 | 50.2400 | -6.963% | 60 | 147 | -71.895% |
| 2025-04-24 | 55.0000 | 55.0000 | 54.0000 | 54.0000 | -5.263% | 11 | 145 | -73.852% |
| 2025-04-23 | 55.0000 | 57.0000 | 53.9500 | 57.0000 | -8.065% | 5 | 154 | -75.228% |
| 2025-04-22 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -8.824% | 1 | 152 | -77.226% |
| 2025-04-21 | 64.5000 | 68.0000 | 64.5000 | 68.0000 | +11.475% | 10 | 153 | -79.235% |
| 2025-04-17 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +1.667% | 1 | 155 | -76.852% |
| 2025-04-16 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +7.855% | 1 | 155 | -76.467% |
| 2025-04-15 | 54.1600 | 55.6300 | 53.3800 | 55.6300 | +1.145% | 8 | 156 | -74.618% |
| 2025-04-14 | 53.3500 | 55.0000 | 53.3500 | 55.0000 | -8.820% | 7 | 152 | -74.327% |
| 2025-04-11 | 60.3200 | 60.3200 | 60.3200 | 60.3200 | -10.980% | 2 | 146 | -76.592% |
| 2025-04-10 | 56.0000 | 67.7600 | 56.0000 | 67.7600 | +25.481% | 2 | 146 | -79.162% |
| 2025-04-09 | 53.2900 | 54.0000 | 53.0000 | 54.0000 | -32.075% | 13 | 147 | -73.852% |
| 2025-04-08 | 62.5800 | 79.5000 | 62.3700 | 79.5000 | +3.247% | 8 | 134 | -82.239% |
| 2025-04-07 | 72.0000 | 77.0000 | 63.1400 | 77.0000 | +13.737% | 68 | 138 | -81.662% |
| 2025-04-04 | 64.8000 | 67.7000 | 64.0000 | 67.7000 | +24.540% | 36 | 157 | -79.143% |
| 2025-04-03 | 54.5000 | 54.5000 | 54.3600 | 54.3600 | +13.250% | 2 | 143 | -74.025% |
| 2025-03-31 | 52.2000 | 52.2000 | 48.0000 | 48.0000 | +1.544% | 8 | 141 | -70.583% |
| 2025-03-28 | 47.5100 | 47.5100 | 47.2700 | 47.2700 | +6.608% | 4 | 135 | -70.129% |
| 2025-03-21 | 45.0000 | 47.8400 | 44.3400 | 44.3400 | +1.349% | 18 | 133 | -68.155% |
| 2025-03-19 | 43.7500 | 43.7500 | 43.7500 | 43.7500 | -1.796% | 1 | 128 | -67.726% |
| 2025-03-18 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | -8.503% | 1 | 127 | -68.305% |
| 2025-03-13 | 45.9100 | 48.6900 | 45.9100 | 48.6900 | +6.240% | 5 | 121 | -71.000% |
| 2025-03-12 | 46.8400 | 46.8400 | 45.8300 | 45.8300 | -3.231% | 2 | 121 | -69.190% |
| 2025-03-11 | 47.3600 | 47.3600 | 47.3600 | 47.3600 | +0.959% | 1 | 120 | -70.186% |
| 2025-03-10 | 46.0000 | 47.1500 | 46.0000 | 46.9100 | +14.331% | 35 | 120 | -69.900% |
| 2025-03-06 | 41.0300 | 41.0300 | 41.0300 | 41.0300 | +6.295% | 1 | 101 | -65.586% |
| 2025-03-05 | 41.4200 | 41.4200 | 38.6000 | 38.6000 | 0.000% | 101 | 101 | -63.420% |