QQQ271217P00485000
QQQ Dec 17 2027 485.00 Put
optionOPRA
EODNov 5, 2026
15.74USD+23.548%(+3.00)2Vol1,041OI
QQQ271217P00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.0400 | 16.0400 | 15.7400 | 15.7400 | +23.548% | 2 | 1,039 | 0.000% |
| 2026-11-03 | 12.7600 | 12.7900 | 12.6900 | 12.7400 | +1.595% | 4 | 1,039 | +23.548% |
| 2026-11-02 | 12.3800 | 12.5600 | 12.3200 | 12.5400 | -1.026% | 26 | 1,039 | +25.518% |
| 2026-10-30 | 11.7000 | 13.0200 | 11.7000 | 12.6700 | +23.489% | 27 | 1,020 | +24.230% |
| 2026-10-29 | 10.2700 | 10.2700 | 10.2000 | 10.2600 | +1.084% | 4 | 1,020 | +53.411% |
| 2026-10-28 | 10.2200 | 10.2200 | 10.1500 | 10.1500 | -11.969% | 2 | 1,020 | +55.074% |
| 2026-10-23 | 11.5300 | 11.5300 | 11.5200 | 11.5300 | +12.708% | 8 | 1,020 | +36.513% |
| 2026-10-20 | 9.9200 | 10.2600 | 9.9200 | 10.2300 | +2.300% | 11 | 1,020 | +53.861% |
| 2026-10-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.705% | 1 | 1,020 | +57.400% |
| 2026-10-15 | 9.9000 | 9.9300 | 9.9000 | 9.9300 | +1.742% | 2 | 1,042 | +58.510% |
| 2026-10-14 | 8.9800 | 9.7600 | 8.8700 | 9.7600 | +7.845% | 187 | 1,043 | +61.270% |
| 2026-10-05 | 9.0200 | 9.0500 | 9.0200 | 9.0500 | -5.037% | 2 | 1,044 | +73.923% |
| 2026-09-23 | 9.5700 | 9.5700 | 9.5300 | 9.5300 | +6.480% | 2 | 1,042 | +65.163% |
| 2026-09-22 | 9.0500 | 9.0500 | 8.9500 | 8.9500 | -8.016% | 3 | 1,040 | +75.866% |
| 2026-09-21 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -15.465% | 1 | 1,041 | +61.768% |
| 2026-09-15 | 11.3700 | 11.5100 | 11.3700 | 11.5100 | +6.083% | 2 | 1,040 | +36.751% |
| 2026-09-08 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +2.844% | 1 | 1,039 | +45.069% |
| 2026-09-04 | 10.4000 | 10.5500 | 10.4000 | 10.5500 | -12.157% | 2 | 1,037 | +49.194% |
| 2026-09-01 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -11.626% | 1 | 1,036 | +31.057% |
| 2026-08-24 | 13.7000 | 13.7400 | 13.5600 | 13.5900 | +4.218% | 18 | 1,034 | +15.820% |
| 2026-08-21 | 13.1400 | 13.1400 | 13.0200 | 13.0400 | +2.920% | 42 | 1,004 | +20.706% |
| 2026-08-17 | 12.6900 | 13.8900 | 12.6700 | 12.6700 | -9.758% | 5 | 1,002 | +24.230% |
| 2026-08-14 | 12.9200 | 14.0400 | 12.9200 | 14.0400 | +10.813% | 2 | 1,001 | +12.108% |
| 2026-08-13 | 12.5900 | 12.6700 | 12.5900 | 12.6700 | -20.813% | 2 | 1,001 | +24.230% |
| 2026-08-03 | 16.0800 | 16.0800 | 16.0000 | 16.0000 | -8.046% | 10 | 1,001 | -1.625% |
| 2026-07-30 | 17.3500 | 17.5900 | 17.3500 | 17.4000 | -6.098% | 316 | 717 | -9.540% |
| 2026-07-17 | 18.3600 | 18.5300 | 18.3600 | 18.5300 | +4.986% | 2 | 717 | -15.057% |
| 2026-07-07 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -1.616% | 4 | 717 | -10.822% |
| 2026-06-23 | 17.8800 | 17.9400 | 17.8800 | 17.9400 | +9.725% | 2 | 717 | -12.263% |
| 2026-06-18 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +8.422% | 1 | 716 | -3.731% |
| 2026-06-16 | 15.1800 | 15.1800 | 15.0800 | 15.0800 | +0.533% | 30 | 716 | +4.377% |
| 2026-06-04 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.094% | 16 | 716 | +4.933% |
| 2026-06-02 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | -16.657% | 10 | 718 | +9.230% |
| 2026-05-06 | 17.4200 | 17.4200 | 17.2900 | 17.2900 | -2.756% | 12 | 718 | -8.965% |
| 2026-05-05 | 17.9600 | 17.9600 | 17.7800 | 17.7800 | -3.892% | 11 | 729 | -11.474% |
| 2026-05-04 | 18.6000 | 18.6000 | 18.5000 | 18.5000 | +1.648% | 24 | 734 | -14.919% |
| 2026-05-01 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -2.308% | 6 | 714 | -13.516% |
| 2026-04-30 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | -6.146% | 2 | 714 | -15.513% |
| 2026-04-27 | 19.5300 | 19.8500 | 19.5300 | 19.8500 | -2.648% | 2 | 715 | -20.705% |
| 2026-04-22 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | +0.147% | 7 | 716 | -22.805% |
| 2026-04-20 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | -16.455% | 7 | 723 | -22.692% |
| 2026-04-13 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | -4.281% | 3 | 716 | -35.412% |
| 2026-04-09 | 26.0300 | 26.0300 | 25.4600 | 25.4600 | -28.120% | 4 | 716 | -38.178% |
| 2026-03-30 | 35.4000 | 35.4200 | 35.4000 | 35.4200 | +18.067% | 2 | 714 | -55.562% |
| 2026-03-18 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +6.345% | 1 | 715 | -47.533% |
| 2026-03-16 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | -2.320% | 1 | 716 | -44.204% |
| 2026-03-09 | 29.2800 | 29.2800 | 28.8500 | 28.8800 | +3.401% | 538 | 734 | -45.499% |
| 2026-03-03 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | +0.903% | 2 | 213 | -43.645% |
| 2026-02-27 | 28.2500 | 28.2500 | 27.5000 | 27.6800 | +7.287% | 46 | 212 | -43.136% |
| 2026-02-25 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -11.340% | 1 | 212 | -38.992% |
| 2026-02-17 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +21.402% | 3 | 212 | -45.911% |
| 2026-02-02 | 23.7300 | 23.9700 | 23.7300 | 23.9700 | +3.008% | 2 | 209 | -34.335% |
| 2026-01-23 | 23.2700 | 23.2700 | 23.2700 | 23.2700 | -0.513% | 1 | 209 | -32.359% |
| 2026-01-16 | 23.5100 | 23.5200 | 23.3900 | 23.3900 | -3.745% | 120 | 124 | -32.706% |
| 2025-12-29 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +2.402% | 1 | 124 | -35.226% |
| 2025-12-26 | 23.7000 | 23.7300 | 23.7000 | 23.7300 | -11.389% | 20 | 124 | -33.670% |
| 2025-12-16 | 26.7300 | 26.7800 | 26.7300 | 26.7800 | +5.975% | 3 | 132 | -41.225% |
| 2025-12-02 | 25.2800 | 25.2800 | 25.2700 | 25.2700 | -11.021% | 2 | 132 | -37.713% |
| 2025-11-17 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +16.155% | 2 | 132 | -44.577% |
| 2025-10-27 | 24.4300 | 24.4500 | 24.4300 | 24.4500 | -7.034% | 12 | 129 | -35.624% |
| 2025-10-24 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -0.417% | 4 | 129 | -40.152% |
| 2025-10-20 | 26.4100 | 26.4100 | 26.4100 | 26.4100 | +1.382% | 1 | 125 | -40.401% |
| 2025-10-08 | 26.1800 | 26.1800 | 26.0500 | 26.0500 | -7.788% | 3 | 124 | -39.578% |
| 2025-09-17 | 27.8900 | 28.2500 | 27.7500 | 28.2500 | +3.215% | 113 | 123 | -44.283% |
| 2025-09-16 | 27.8600 | 27.8700 | 27.3700 | 27.3700 | -1.048% | 97 | 118 | -42.492% |
| 2025-09-15 | 27.6600 | 27.6600 | 27.6600 | 27.6600 | -0.360% | 1 | 119 | -43.095% |
| 2025-09-12 | 27.7600 | 27.7600 | 27.7600 | 27.7600 | -4.866% | 1 | 119 | -43.300% |
| 2025-09-08 | 29.1800 | 29.1800 | 29.1800 | 29.1800 | -3.601% | 1 | 119 | -46.059% |
| 2025-09-03 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | +3.205% | 1 | 119 | -48.001% |
| 2025-08-12 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | -0.374% | 1 | 119 | -46.335% |
| 2025-08-11 | 29.4400 | 29.4400 | 29.4400 | 29.4400 | -6.361% | 2 | 119 | -46.535% |
| 2025-07-25 | 31.4400 | 31.4400 | 31.4400 | 31.4400 | -0.820% | 1 | 121 | -49.936% |
| 2025-07-24 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -0.565% | 1 | 120 | -50.347% |
| 2025-07-21 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | -7.835% | 1 | 120 | -50.627% |
| 2025-07-08 | 34.5900 | 34.5900 | 34.5900 | 34.5900 | -3.837% | 2 | 120 | -54.496% |
| 2025-06-30 | 35.9700 | 35.9700 | 35.9700 | 35.9700 | +0.223% | 2 | 122 | -56.241% |
| 2025-06-27 | 35.8900 | 35.8900 | 35.8900 | 35.8900 | -3.052% | 1 | 122 | -56.144% |
| 2025-06-26 | 37.4600 | 37.4600 | 37.0200 | 37.0200 | -5.730% | 2 | 122 | -57.482% |
| 2025-06-24 | 39.2700 | 39.2700 | 39.2700 | 39.2700 | -3.323% | 1 | 122 | -59.919% |
| 2025-06-17 | 40.6200 | 40.6200 | 40.6200 | 40.6200 | -0.587% | 1 | 122 | -61.251% |
| 2025-06-16 | 40.8600 | 40.8600 | 40.8600 | 40.8600 | +0.442% | 1 | 122 | -61.478% |
| 2025-06-10 | 40.6800 | 40.6800 | 40.6800 | 40.6800 | -6.181% | 1 | 121 | -61.308% |
| 2025-06-05 | 43.3600 | 43.3600 | 43.3600 | 43.3600 | +2.700% | 1 | 121 | -63.699% |
| 2025-06-03 | 43.4200 | 43.4200 | 42.1900 | 42.2200 | -4.241% | 3 | 121 | -62.719% |
| 2025-06-02 | 44.0900 | 44.0900 | 44.0900 | 44.0900 | -0.294% | 4 | 121 | -64.300% |
| 2025-05-27 | 45.8500 | 45.8500 | 44.2200 | 44.2200 | -2.103% | 8 | 121 | -64.405% |
| 2025-05-14 | 45.0000 | 45.1700 | 45.0000 | 45.1700 | +1.826% | 11 | 123 | -65.154% |
| 2025-05-13 | 46.6300 | 46.8600 | 44.3600 | 44.3600 | -11.013% | 11 | 123 | -64.518% |
| 2025-05-12 | 49.8500 | 49.8500 | 49.8500 | 49.8500 | -11.707% | 1 | 112 | -68.425% |
| 2025-05-09 | 56.4600 | 56.4600 | 56.4600 | 56.4600 | +3.067% | 2 | 113 | -72.122% |
| 2025-05-08 | 57.7600 | 57.7600 | 54.7800 | 54.7800 | -9.455% | 32 | 113 | -71.267% |
| 2025-05-07 | 58.6400 | 60.5000 | 58.6400 | 60.5000 | +7.384% | 15 | 85 | -73.983% |
| 2025-05-05 | 57.2900 | 57.2900 | 56.3400 | 56.3400 | +0.589% | 3 | 83 | -72.062% |
| 2025-05-02 | 55.6400 | 56.0100 | 55.6400 | 56.0100 | -4.761% | 34 | 80 | -71.898% |
| 2025-05-01 | 57.5900 | 58.8100 | 57.2800 | 58.8100 | -12.198% | 14 | 69 | -73.236% |
| 2025-04-14 | 66.9800 | 66.9800 | 66.9800 | 66.9800 | -24.316% | 1 | 56 | -76.500% |
| 2025-04-09 | 88.5000 | 88.5000 | 88.5000 | 88.5000 | +0.443% | 1 | 55 | -82.215% |
| 2025-04-07 | 88.1100 | 88.1100 | 88.1100 | 88.1100 | +16.826% | 1 | 54 | -82.136% |
| 2025-04-04 | 75.4200 | 75.4200 | 75.4200 | 75.4200 | +33.961% | 2 | 55 | -79.130% |
| 2025-04-02 | 56.3000 | 56.3000 | 56.3000 | 56.3000 | -4.284% | 1 | 56 | -72.043% |
| 2025-03-31 | 61.8000 | 61.8000 | 58.8200 | 58.8200 | +6.926% | 7 | 56 | -73.240% |
| 2025-03-28 | 55.0000 | 55.0100 | 55.0000 | 55.0100 | +5.931% | 6 | 49 | -71.387% |
| 2025-03-27 | 51.7700 | 52.5000 | 50.1300 | 51.9300 | +4.089% | 14 | 51 | -69.690% |
| 2025-03-26 | 49.8900 | 49.8900 | 49.8900 | 49.8900 | +1.299% | 10 | 59 | -68.451% |
| 2025-03-24 | 49.1800 | 49.2500 | 49.1800 | 49.2500 | -10.308% | 7 | 49 | -68.041% |
| 2025-03-19 | 54.9100 | 54.9100 | 54.9100 | 54.9100 | -2.417% | 9 | 46 | -71.335% |
| 2025-03-18 | 56.3600 | 56.3600 | 56.1700 | 56.2700 | +6.896% | 5 | 37 | -72.028% |
| 2025-03-17 | 52.6400 | 52.6400 | 52.6400 | 52.6400 | -7.503% | 2 | 35 | -70.099% |
| 2025-03-10 | 56.4600 | 57.5000 | 55.8700 | 56.9100 | +5.214% | 57 | 35 | -72.342% |
| 2025-03-07 | 54.0900 | 54.0900 | 54.0900 | 54.0900 | +3.760% | 2 | 6 | -70.900% |
| 2025-03-06 | 52.1300 | 52.1300 | 52.1300 | 52.1300 | 0.000% | 5 | 5 | -69.806% |