QQQ271217P00470000
QQQ Dec 17 2027 470.00 Put
optionOPRA
EODNov 5, 2026
13.67USD+26.223%(+2.84)51Vol1,198OI
QQQ271217P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.6200 | 14.2600 | 13.6200 | 13.6700 | +26.223% | 51 | 1,158 | 0.000% |
| 2026-11-04 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -1.902% | 2 | 1,158 | +26.223% |
| 2026-11-03 | 10.7700 | 11.0400 | 10.7700 | 11.0400 | -1.954% | 2 | 1,158 | +23.822% |
| 2026-10-30 | 10.7100 | 11.2800 | 10.7100 | 11.2600 | +22.258% | 6 | 1,157 | +21.403% |
| 2026-10-29 | 9.0900 | 9.2100 | 9.0900 | 9.2100 | -4.262% | 4 | 1,157 | +48.426% |
| 2026-10-26 | 9.7800 | 9.7800 | 9.6200 | 9.6200 | -7.678% | 2 | 1,204 | +42.100% |
| 2026-10-23 | 10.2300 | 10.5800 | 10.1500 | 10.4200 | +0.871% | 275 | 1,139 | +31.190% |
| 2026-10-22 | 9.5800 | 10.5700 | 9.5800 | 10.3300 | +16.591% | 105 | 1,137 | +32.333% |
| 2026-10-21 | 8.8000 | 8.8600 | 8.7800 | 8.8600 | -2.208% | 55 | 1,147 | +54.289% |
| 2026-10-19 | 9.1300 | 9.1300 | 9.0600 | 9.0600 | -8.669% | 2 | 1,146 | +50.883% |
| 2026-10-16 | 8.6600 | 9.9600 | 8.6600 | 9.9200 | +23.077% | 30 | 1,140 | +37.802% |
| 2026-10-15 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -4.048% | 1 | 1,140 | +69.603% |
| 2026-10-14 | 8.4400 | 8.4400 | 8.4000 | 8.4000 | -3.337% | 2 | 1,140 | +62.738% |
| 2026-09-29 | 8.5500 | 8.6900 | 8.5500 | 8.6900 | +9.034% | 2 | 1,139 | +57.307% |
| 2026-09-22 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -9.122% | 1 | 1,140 | +71.518% |
| 2026-09-21 | 8.8500 | 8.8500 | 8.7700 | 8.7700 | -12.300% | 2 | 1,139 | +55.872% |
| 2026-09-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.031% | 2 | 1,139 | +36.700% |
| 2026-09-14 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +7.867% | 1 | 1,139 | +31.190% |
| 2026-09-08 | 9.6100 | 9.6600 | 9.6100 | 9.6600 | +0.416% | 9 | 1,137 | +41.511% |
| 2026-09-04 | 9.9100 | 9.9100 | 9.5100 | 9.6200 | -8.729% | 49 | 1,136 | +42.100% |
| 2026-08-31 | 10.6600 | 11.2800 | 10.2200 | 10.5400 | -13.322% | 6 | 1,137 | +29.696% |
| 2026-08-24 | 12.4200 | 12.4200 | 12.1600 | 12.1600 | +4.378% | 2 | 1,138 | +12.418% |
| 2026-08-21 | 11.7400 | 11.7400 | 11.6500 | 11.6500 | -3.639% | 10 | 1,144 | +17.339% |
| 2026-08-18 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +3.069% | 2 | 1,144 | +13.069% |
| 2026-08-10 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -6.160% | 2 | 1,144 | +16.539% |
| 2026-08-05 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.807% | 150 | 1,144 | +9.360% |
| 2026-08-04 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -22.378% | 150 | 1,200 | +7.384% |
| 2026-06-23 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +22.388% | 2 | 1,200 | -16.646% |
| 2026-06-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -16.511% | 1 | 1,201 | +2.015% |
| 2026-06-09 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +18.713% | 1 | 1,200 | -14.829% |
| 2026-06-05 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +5.708% | 6 | 1,194 | +1.109% |
| 2026-06-01 | 12.8100 | 13.1900 | 12.7800 | 12.7900 | -1.312% | 4 | 1,196 | +6.880% |
| 2026-05-29 | 12.9900 | 12.9900 | 12.9600 | 12.9600 | -8.280% | 63 | 1,193 | +5.478% |
| 2026-05-21 | 14.1000 | 14.1300 | 14.1000 | 14.1300 | -4.138% | 152 | 1,343 | -3.255% |
| 2026-05-20 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -2.384% | 2 | 1,344 | -7.259% |
| 2026-05-19 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +4.066% | 1 | 1,344 | -9.470% |
| 2026-05-14 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -0.956% | 2 | 1,342 | -5.789% |
| 2026-05-11 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -3.173% | 100 | 1,342 | -6.689% |
| 2026-05-07 | 15.3500 | 15.3500 | 15.1300 | 15.1300 | -18.216% | 5 | 1,342 | -9.650% |
| 2026-04-17 | 18.8000 | 18.8000 | 18.5000 | 18.5000 | -21.875% | 31 | 1,340 | -26.108% |
| 2026-04-09 | 23.7400 | 23.7400 | 23.6800 | 23.6800 | -11.905% | 100 | 1,339 | -42.272% |
| 2026-04-07 | 26.5500 | 26.8800 | 26.5500 | 26.8800 | +0.636% | 2 | 1,289 | -49.144% |
| 2026-04-01 | 26.2200 | 26.7100 | 26.2200 | 26.7100 | -8.276% | 3 | 1,288 | -48.821% |
| 2026-03-31 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | -11.758% | 5 | 1,288 | -53.056% |
| 2026-03-30 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +33.549% | 550 | 1,291 | -58.576% |
| 2026-03-05 | 24.7100 | 24.7100 | 24.7100 | 24.7100 | -1.278% | 1 | 841 | -44.678% |
| 2026-02-23 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | +20.337% | 1 | 842 | -45.386% |
| 2026-02-11 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -8.772% | 1 | 841 | -34.279% |
| 2026-02-06 | 23.8000 | 23.8000 | 22.8000 | 22.8000 | -6.442% | 12 | 841 | -40.044% |
| 2026-02-05 | 25.4500 | 25.4500 | 24.3700 | 24.3700 | +10.773% | 11 | 851 | -43.906% |
| 2026-02-02 | 21.7800 | 22.0000 | 21.7800 | 22.0000 | -2.092% | 3 | 852 | -37.864% |
| 2026-01-30 | 22.4600 | 22.4700 | 22.4600 | 22.4700 | +12.350% | 3 | 852 | -39.163% |
| 2026-01-28 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -3.475% | 20 | 853 | -31.650% |
| 2026-01-26 | 20.5200 | 20.7200 | 20.5200 | 20.7200 | +0.145% | 20 | 868 | -34.025% |
| 2026-01-22 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | -1.476% | 1 | 868 | -33.929% |
| 2026-01-16 | 21.0200 | 21.0200 | 21.0000 | 21.0000 | +2.041% | 6 | 862 | -34.905% |
| 2026-01-13 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | -2.925% | 1 | 862 | -33.576% |
| 2025-12-24 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -14.516% | 1 | 863 | -35.519% |
| 2025-12-17 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +9.541% | 1 | 863 | -44.879% |
| 2025-12-02 | 22.6900 | 22.6900 | 22.6400 | 22.6400 | -1.991% | 13 | 862 | -39.620% |
| 2025-12-01 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -23.838% | 2 | 851 | -40.823% |
| 2025-11-21 | 30.3300 | 30.3300 | 30.3300 | 30.3300 | +9.653% | 500 | 849 | -54.929% |
| 2025-11-18 | 27.6600 | 27.6600 | 27.6600 | 27.6600 | +3.017% | 10 | 349 | -50.578% |
| 2025-11-17 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | +14.304% | 10 | 339 | -49.088% |
| 2025-11-10 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | -9.654% | 1 | 339 | -41.805% |
| 2025-11-07 | 26.2500 | 27.0000 | 26.0000 | 26.0000 | +18.559% | 18 | 340 | -47.423% |
| 2025-11-03 | 21.9300 | 21.9300 | 21.9300 | 21.9300 | -1.703% | 1 | 344 | -37.665% |
| 2025-10-31 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | -1.196% | 2 | 344 | -38.727% |
| 2025-10-30 | 22.5800 | 22.5800 | 22.5800 | 22.5800 | +0.089% | 5 | 344 | -39.460% |
| 2025-10-29 | 21.5600 | 22.5600 | 21.5600 | 22.5600 | +3.061% | 5 | 344 | -39.406% |
| 2025-10-27 | 21.8800 | 21.8900 | 21.8800 | 21.8900 | -12.300% | 20 | 326 | -37.551% |
| 2025-10-15 | 24.9200 | 24.9600 | 24.9200 | 24.9600 | +5.495% | 5 | 326 | -45.232% |
| 2025-10-02 | 23.6600 | 23.6600 | 23.6600 | 23.6600 | -1.866% | 1 | 323 | -42.223% |
| 2025-09-26 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | -5.116% | 1 | 323 | -43.302% |
| 2025-09-17 | 25.4100 | 25.4100 | 25.4100 | 25.4100 | +3.503% | 2 | 323 | -46.202% |
| 2025-09-16 | 24.4000 | 24.5500 | 24.4000 | 24.5500 | -0.607% | 2 | 323 | -44.318% |
| 2025-09-15 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -2.178% | 1 | 324 | -44.656% |
| 2025-09-11 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -2.510% | 2 | 324 | -45.861% |
| 2025-09-10 | 25.5000 | 25.9000 | 25.2800 | 25.9000 | -0.423% | 9 | 324 | -47.220% |
| 2025-09-09 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | -1.290% | 5 | 319 | -47.443% |
| 2025-09-05 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -5.011% | 1 | 319 | -48.121% |
| 2025-09-03 | 27.7100 | 27.8500 | 27.5900 | 27.7400 | -0.716% | 12 | 318 | -50.721% |
| 2025-08-20 | 29.2200 | 29.2200 | 27.9400 | 27.9400 | +5.117% | 6 | 310 | -51.074% |
| 2025-08-19 | 26.5800 | 26.5800 | 26.5800 | 26.5800 | +2.904% | 10 | 309 | -48.570% |
| 2025-08-18 | 26.3000 | 26.3000 | 25.8300 | 25.8300 | -1.600% | 6 | 306 | -47.077% |
| 2025-08-12 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -1.869% | 1 | 306 | -47.924% |
| 2025-08-11 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -0.742% | 1 | 306 | -48.897% |
| 2025-08-08 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -5.901% | 1 | 306 | -49.276% |
| 2025-07-21 | 28.6200 | 28.6400 | 28.6200 | 28.6400 | -5.197% | 2 | 306 | -52.270% |
| 2025-07-10 | 30.2100 | 30.2100 | 30.2100 | 30.2100 | -6.471% | 2 | 306 | -54.750% |
| 2025-06-30 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -2.535% | 1 | 306 | -57.678% |
| 2025-06-27 | 33.1400 | 33.1400 | 33.1400 | 33.1400 | +0.424% | 1 | 307 | -58.751% |
| 2025-06-26 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -8.764% | 1 | 307 | -58.576% |
| 2025-06-12 | 36.1700 | 36.1700 | 36.1700 | 36.1700 | -0.904% | 11 | 308 | -62.206% |
| 2025-06-11 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +4.375% | 1 | 319 | -62.548% |
| 2025-06-10 | 36.4300 | 36.6200 | 34.9700 | 34.9700 | -7.609% | 151 | 318 | -60.909% |
| 2025-06-04 | 37.8500 | 37.8500 | 37.8500 | 37.8500 | +0.345% | 11 | 334 | -63.884% |
| 2025-06-03 | 37.5000 | 37.7200 | 37.5000 | 37.7200 | -4.020% | 2 | 334 | -63.759% |
| 2025-06-02 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +0.512% | 1 | 334 | -65.216% |
| 2025-05-16 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | +0.592% | 4 | 335 | -65.038% |
| 2025-05-15 | 40.4400 | 40.4400 | 38.8700 | 38.8700 | -3.091% | 3 | 335 | -64.831% |
| 2025-05-13 | 40.1100 | 40.1100 | 40.1100 | 40.1100 | -5.845% | 2 | 336 | -65.919% |
| 2025-05-12 | 42.8000 | 43.3200 | 42.3600 | 42.6000 | -13.643% | 161 | 336 | -67.911% |
| 2025-05-08 | 51.1700 | 51.1700 | 48.7300 | 49.3300 | -5.262% | 21 | 205 | -72.289% |
| 2025-05-07 | 52.6700 | 52.6700 | 52.0700 | 52.0700 | -2.454% | 25 | 195 | -73.747% |
| 2025-05-06 | 53.3800 | 53.3800 | 53.3800 | 53.3800 | +7.904% | 1 | 182 | -74.391% |
| 2025-05-02 | 50.9900 | 50.9900 | 49.4700 | 49.4700 | -5.592% | 12 | 183 | -72.367% |
| 2025-05-01 | 52.8400 | 52.8400 | 52.4000 | 52.4000 | -7.519% | 3 | 189 | -73.912% |
| 2025-04-30 | 58.6500 | 58.6500 | 56.6600 | 56.6600 | +3.773% | 4 | 190 | -75.874% |
| 2025-04-29 | 54.5700 | 54.8000 | 54.4800 | 54.6000 | +1.111% | 6 | 187 | -74.963% |
| 2025-04-28 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -3.156% | 20 | 181 | -74.685% |
| 2025-04-25 | 56.4400 | 56.4400 | 54.3600 | 55.7600 | -5.459% | 142 | 161 | -75.484% |
| 2025-04-23 | 58.9800 | 58.9800 | 58.9800 | 58.9800 | -0.774% | 1 | 110 | -76.823% |
| 2025-04-15 | 59.9000 | 59.9000 | 59.4400 | 59.4400 | -14.842% | 2 | 110 | -77.002% |
| 2025-04-10 | 64.7200 | 69.8800 | 64.7200 | 69.8000 | +22.285% | 6 | 110 | -80.415% |
| 2025-04-09 | 83.0000 | 83.0000 | 57.0800 | 57.0800 | -32.418% | 6 | 113 | -76.051% |
| 2025-04-08 | 68.0000 | 84.4600 | 66.3200 | 84.4600 | +13.674% | 16 | 110 | -83.815% |
| 2025-04-07 | 84.2300 | 84.2300 | 74.3000 | 74.3000 | -1.144% | 3 | 106 | -81.602% |
| 2025-04-04 | 70.7500 | 75.1600 | 70.4200 | 75.1600 | +29.141% | 30 | 106 | -81.812% |
| 2025-04-03 | 57.0300 | 58.6800 | 57.0300 | 58.2000 | +12.139% | 12 | 104 | -76.512% |
| 2025-03-31 | 55.0000 | 55.8300 | 51.4000 | 51.9000 | +3.078% | 44 | 106 | -73.661% |
| 2025-03-28 | 50.9400 | 50.9400 | 50.3500 | 50.3500 | +7.931% | 8 | 68 | -72.850% |
| 2025-03-20 | 47.4500 | 47.4500 | 46.6500 | 46.6500 | -1.582% | 6 | 67 | -70.697% |
| 2025-03-19 | 49.8900 | 49.8900 | 47.4000 | 47.4000 | +0.851% | 5 | 64 | -71.160% |
| 2025-03-17 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -3.570% | 1 | 68 | -70.915% |
| 2025-03-14 | 48.7400 | 48.7400 | 48.7400 | 48.7400 | -7.215% | 8 | 68 | -71.953% |
| 2025-03-13 | 52.0900 | 52.5300 | 50.7100 | 52.5300 | -0.474% | 52 | 13 | -73.977% |
| 2025-03-12 | 52.7800 | 52.7800 | 52.7800 | 52.7800 | -1.013% | 1 | 13 | -74.100% |
| 2025-03-11 | 52.3100 | 54.2000 | 52.3100 | 53.3200 | -0.206% | 9 | 14 | -74.362% |
| 2025-03-10 | 51.9300 | 53.4300 | 50.9600 | 53.4300 | +18.892% | 5 | 7 | -74.415% |
| 2025-03-06 | 44.9400 | 44.9400 | 44.9400 | 44.9400 | -4.383% | 1 | 3 | -69.582% |
| 2025-03-04 | 46.7700 | 47.0000 | 46.7700 | 47.0000 | +9.404% | 2 | 3 | -70.915% |
| 2025-03-03 | 42.9600 | 42.9600 | 42.9600 | 42.9600 | 0.000% | 1 | 1 | -68.180% |