QQQ271217P00465000
QQQ Dec 17 2027 465.00 Put
optionOPRA
EODNov 5, 2026
13.37USD+30.950%(+3.16)37Vol1,407OI
QQQ271217P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.7000 | 13.6300 | 12.7000 | 13.3700 | +30.950% | 37 | 1,372 | 0.000% |
| 2026-11-02 | 10.0000 | 10.2100 | 10.0000 | 10.2100 | -5.899% | 2 | 1,371 | +30.950% |
| 2026-10-30 | 9.9000 | 10.8500 | 9.9000 | 10.8500 | +23.295% | 4 | 1,372 | +23.226% |
| 2026-10-29 | 8.8500 | 8.8500 | 8.8000 | 8.8000 | -11.111% | 6 | 1,376 | +51.932% |
| 2026-10-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +16.471% | 1 | 1,376 | +35.051% |
| 2026-10-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.163% | 1 | 1,375 | +57.294% |
| 2026-10-19 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -6.522% | 1 | 1,376 | +55.465% |
| 2026-10-16 | 8.1200 | 9.2000 | 8.1200 | 9.2000 | +12.195% | 14 | 1,372 | +45.326% |
| 2026-10-14 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.670% | 2 | 1,372 | +63.049% |
| 2026-10-12 | 7.9000 | 8.8800 | 7.4000 | 7.7600 | +0.518% | 40 | 1,360 | +72.294% |
| 2026-10-09 | 7.6900 | 7.8300 | 7.6600 | 7.7200 | -1.026% | 52 | 1,337 | +73.187% |
| 2026-10-07 | 7.4000 | 7.9800 | 7.4000 | 7.8000 | 0.000% | 48 | 1,337 | +71.410% |
| 2026-10-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.878% | 1 | 1,337 | +71.410% |
| 2026-10-01 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.861% | 1 | 1,336 | +63.049% |
| 2026-09-30 | 8.2000 | 8.2000 | 8.1300 | 8.1300 | +4.903% | 2 | 1,336 | +64.453% |
| 2026-09-22 | 7.6300 | 7.7500 | 7.6300 | 7.7500 | -7.297% | 2 | 1,337 | +72.516% |
| 2026-09-21 | 8.2000 | 8.3600 | 8.2000 | 8.3600 | -12.917% | 2 | 1,338 | +59.928% |
| 2026-09-16 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +0.418% | 1 | 1,337 | +39.271% |
| 2026-09-09 | 9.7000 | 9.7000 | 9.5600 | 9.5600 | +1.702% | 2 | 1,336 | +39.854% |
| 2026-09-08 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.083% | 1 | 1,336 | +42.234% |
| 2026-09-03 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.796% | 1 | 1,337 | +39.271% |
| 2026-09-01 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.622% | 1 | 1,337 | +29.806% |
| 2026-08-31 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -5.333% | 2 | 1,336 | +34.507% |
| 2026-08-28 | 10.1700 | 10.5000 | 10.1700 | 10.5000 | +2.140% | 11 | 1,325 | +27.333% |
| 2026-08-27 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -9.027% | 10 | 1,315 | +30.058% |
| 2026-08-21 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.419% | 1 | 1,315 | +18.319% |
| 2026-08-19 | 11.4400 | 11.7000 | 11.4400 | 11.7000 | +10.586% | 5 | 1,319 | +14.274% |
| 2026-08-13 | 10.5100 | 10.5800 | 10.5100 | 10.5800 | -36.265% | 2 | 1,319 | +26.371% |
| 2026-07-29 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +16.246% | 1 | 1,319 | -19.458% |
| 2026-07-15 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +6.647% | 1 | 1,319 | -6.373% |
| 2026-07-10 | 13.4600 | 13.4600 | 13.3900 | 13.3900 | -8.099% | 2 | 1,318 | -0.149% |
| 2026-06-29 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -5.818% | 2 | 1,319 | -8.236% |
| 2026-06-26 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -7.143% | 2 | 1,319 | -13.575% |
| 2026-06-24 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +21.429% | 1 | 1,319 | -19.748% |
| 2026-06-15 | 13.9800 | 13.9800 | 13.7200 | 13.7200 | +4.893% | 2 | 1,320 | -2.551% |
| 2026-06-04 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -3.540% | 1 | 1,320 | +2.217% |
| 2026-05-21 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -7.818% | 1 | 1,320 | -1.401% |
| 2026-05-06 | 15.1300 | 15.1300 | 14.7100 | 14.7100 | -15.411% | 3 | 1,321 | -9.109% |
| 2026-04-28 | 17.4000 | 17.4000 | 17.3900 | 17.3900 | -32.727% | 2 | 1,320 | -23.117% |
| 2026-04-07 | 26.3000 | 26.3000 | 25.5200 | 25.8500 | -7.613% | 27 | 1,319 | -48.279% |
| 2026-03-31 | 27.9800 | 27.9800 | 27.9800 | 27.9800 | +21.652% | 5 | 1,319 | -52.216% |
| 2026-02-04 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +4.831% | 2 | 1,314 | -41.870% |
| 2026-01-30 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +6.816% | 1 | 1,316 | -39.061% |
| 2025-12-23 | 20.4700 | 20.5500 | 20.4700 | 20.5400 | -8.711% | 9 | 1,316 | -34.907% |
| 2025-12-18 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +3.069% | 1,250 | 1,307 | -40.578% |
| 2025-12-02 | 21.8600 | 21.8600 | 21.8300 | 21.8300 | -3.535% | 10 | 98 | -38.754% |
| 2025-12-01 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | +1.253% | 4 | 88 | -40.919% |
| 2025-10-24 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -12.490% | 1 | 84 | -40.179% |
| 2025-10-14 | 25.2000 | 25.5400 | 25.2000 | 25.5400 | +12.313% | 4 | 83 | -47.651% |
| 2025-10-02 | 22.7300 | 22.7400 | 22.7300 | 22.7400 | -2.945% | 4 | 82 | -41.205% |
| 2025-09-15 | 23.4300 | 23.4300 | 23.4300 | 23.4300 | -5.790% | 4 | 82 | -42.936% |
| 2025-08-13 | 24.8700 | 24.8700 | 24.8700 | 24.8700 | -12.399% | 3 | 82 | -46.240% |
| 2025-07-15 | 28.3900 | 28.3900 | 28.3900 | 28.3900 | -4.732% | 1 | 79 | -52.906% |
| 2025-07-08 | 29.9400 | 29.9400 | 29.8000 | 29.8000 | -1.585% | 2 | 78 | -55.134% |
| 2025-07-07 | 30.1900 | 30.3100 | 30.1900 | 30.2800 | -1.656% | 44 | 78 | -55.845% |
| 2025-06-30 | 30.7900 | 30.7900 | 30.7900 | 30.7900 | -11.089% | 1 | 78 | -56.577% |
| 2025-06-10 | 34.6300 | 34.6300 | 34.6300 | 34.6300 | -2.615% | 2 | 77 | -61.392% |
| 2025-06-05 | 35.5600 | 35.5600 | 35.5600 | 35.5600 | -6.174% | 2 | 77 | -62.402% |
| 2025-05-28 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -1.122% | 1 | 75 | -64.723% |
| 2025-05-13 | 38.2900 | 38.3300 | 38.2900 | 38.3300 | -9.342% | 2 | 76 | -65.119% |
| 2025-05-12 | 42.2800 | 42.2800 | 42.2800 | 42.2800 | -12.082% | 50 | 76 | -68.377% |
| 2025-05-08 | 48.4700 | 48.4700 | 48.0800 | 48.0900 | -3.356% | 10 | 76 | -72.198% |
| 2025-05-01 | 49.8700 | 49.9100 | 49.7600 | 49.7600 | -4.966% | 10 | 86 | -73.131% |
| 2025-04-29 | 52.7000 | 52.7000 | 52.3600 | 52.3600 | +0.287% | 2 | 76 | -74.465% |
| 2025-04-25 | 54.0200 | 54.0200 | 52.2100 | 52.2100 | -2.937% | 10 | 75 | -74.392% |
| 2025-04-24 | 53.4400 | 53.7900 | 53.4400 | 53.7900 | -5.233% | 4 | 72 | -75.144% |
| 2025-04-23 | 56.7600 | 56.7600 | 56.7600 | 56.7600 | -13.357% | 2 | 72 | -76.445% |
| 2025-04-16 | 64.1800 | 65.5100 | 64.1800 | 65.5100 | +7.800% | 2 | 72 | -79.591% |
| 2025-04-11 | 60.7700 | 60.7700 | 60.7700 | 60.7700 | -8.341% | 2 | 72 | -77.999% |
| 2025-04-10 | 66.3000 | 66.3000 | 66.3000 | 66.3000 | +18.393% | 1 | 73 | -79.834% |
| 2025-04-03 | 58.2000 | 58.2000 | 56.0000 | 56.0000 | +12.000% | 40 | 73 | -76.125% |
| 2025-04-01 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +4.932% | 3 | 54 | -73.260% |
| 2025-03-28 | 48.7500 | 48.7500 | 47.6500 | 47.6500 | -0.729% | 8 | 51 | -71.941% |
| 2025-03-18 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -5.176% | 50 | 51 | -72.146% |
| 2025-03-12 | 50.6200 | 50.6200 | 50.6200 | 50.6200 | -2.878% | 1 | 2 | -73.588% |
| 2025-03-11 | 52.1200 | 52.1200 | 52.1200 | 52.1200 | +7.508% | 1 | 2 | -74.348% |
| 2025-03-10 | 48.5100 | 48.5100 | 48.4800 | 48.4800 | 0.000% | 2 | 1 | -72.422% |