QQQ271217P00490000
QQQ Dec 17 2027 490.00 Put
optionOPRA
EODOct 30, 2026
13.43USD+25.514%(+2.73)13Vol1,367OI
QQQ271217P00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 12.3000 | 13.4300 | 12.2400 | 13.4300 | +25.514% | 13 | 1,367 | 0.000% |
| 2026-10-29 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.786% | 2 | 1,365 | +25.514% |
| 2026-10-28 | 10.5800 | 10.5800 | 10.4100 | 10.4100 | -6.804% | 2 | 1,438 | +29.011% |
| 2026-10-26 | 11.0200 | 11.4900 | 10.9500 | 11.1700 | -8.816% | 295 | 1,293 | +20.233% |
| 2026-10-23 | 12.3000 | 12.3800 | 11.8200 | 12.2500 | +2.083% | 14 | 1,292 | +9.633% |
| 2026-10-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +15.830% | 1 | 1,291 | +11.917% |
| 2026-10-19 | 10.3800 | 10.3800 | 10.3600 | 10.3600 | -5.647% | 2 | 1,291 | +29.633% |
| 2026-10-16 | 11.0900 | 11.0900 | 10.9800 | 10.9800 | +16.684% | 3 | 1,289 | +22.313% |
| 2026-10-14 | 9.3600 | 9.4900 | 9.3100 | 9.4100 | +5.493% | 37 | 1,303 | +42.721% |
| 2026-10-13 | 8.8200 | 8.9200 | 8.8200 | 8.9200 | +21.526% | 11 | 1,305 | +50.561% |
| 2026-10-12 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -20.649% | 1 | 1,305 | +82.970% |
| 2026-10-07 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.751% | 2 | 1,305 | +45.189% |
| 2026-09-22 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -8.177% | 1 | 1,304 | +44.099% |
| 2026-09-21 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -9.050% | 3 | 1,307 | +32.315% |
| 2026-09-04 | 11.0500 | 11.1600 | 10.8200 | 11.1600 | -7.155% | 50 | 1,305 | +20.341% |
| 2026-08-31 | 11.8900 | 13.0900 | 11.8900 | 12.0200 | -11.160% | 31 | 1,305 | +11.730% |
| 2026-08-21 | 13.5900 | 13.6100 | 13.5200 | 13.5300 | -8.950% | 16 | 1,289 | -0.739% |
| 2026-08-04 | 15.0800 | 15.0800 | 14.8600 | 14.8600 | -24.874% | 6 | 1,289 | -9.623% |
| 2026-07-29 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | +3.669% | 300 | 1,312 | -32.103% |
| 2026-07-28 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | +9.845% | 250 | 1,337 | -29.612% |
| 2026-07-21 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -4.350% | 30 | 1,307 | -22.683% |
| 2026-07-20 | 18.1000 | 18.1600 | 17.9700 | 18.1600 | +5.643% | 6 | 1,307 | -26.046% |
| 2026-07-16 | 17.3000 | 17.3000 | 17.1900 | 17.1900 | -1.715% | 2 | 1,306 | -21.873% |
| 2026-07-08 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -9.425% | 1 | 1,307 | -23.213% |
| 2026-06-23 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +24.581% | 1 | 1,306 | -30.451% |
| 2026-06-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -16.216% | 1 | 1,307 | -13.355% |
| 2026-06-09 | 18.2600 | 18.5000 | 18.2600 | 18.5000 | +10.646% | 2 | 1,305 | -27.405% |
| 2026-06-08 | 17.5000 | 17.5000 | 16.7200 | 16.7200 | -7.163% | 26 | 1,317 | -19.677% |
| 2026-06-05 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | +16.948% | 1 | 1,316 | -25.430% |
| 2026-06-03 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +2.667% | 10 | 1,326 | -12.792% |
| 2026-06-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.942% | 60 | 1,326 | -10.467% |
| 2026-05-29 | 14.9100 | 14.9100 | 14.8600 | 14.8600 | -2.557% | 180 | 1,326 | -9.623% |
| 2026-05-28 | 15.2800 | 15.2800 | 15.2500 | 15.2500 | -3.175% | 2 | 1,326 | -11.934% |
| 2026-05-27 | 15.6500 | 15.7500 | 15.6500 | 15.7500 | -3.374% | 2 | 1,326 | -14.730% |
| 2026-05-21 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -0.972% | 8 | 1,326 | -17.607% |
| 2026-05-14 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | -1.849% | 5 | 1,331 | -18.408% |
| 2026-05-13 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -4.608% | 1 | 1,332 | -19.917% |
| 2026-05-12 | 17.0800 | 17.5800 | 17.0800 | 17.5800 | +5.840% | 2 | 1,332 | -23.606% |
| 2026-05-11 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -18.698% | 5 | 1,337 | -19.145% |
| 2026-04-27 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | -5.504% | 1 | 1,337 | -34.263% |
| 2026-04-21 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | -12.823% | 400 | 937 | -37.882% |
| 2026-04-13 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -3.727% | 1 | 937 | -45.847% |
| 2026-04-10 | 25.7600 | 25.7600 | 25.7600 | 25.7600 | -2.792% | 1 | 937 | -47.865% |
| 2026-04-09 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -0.675% | 1 | 936 | -49.321% |
| 2026-04-08 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | -14.896% | 1 | 936 | -49.663% |
| 2026-04-07 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -14.157% | 300 | 936 | -57.161% |
| 2026-03-27 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | +9.178% | 20 | 636 | -63.226% |
| 2026-03-26 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | +12.399% | 250 | 652 | -59.851% |
| 2026-03-03 | 29.7600 | 29.7600 | 29.7600 | 29.7600 | +6.628% | 3 | 431 | -54.872% |
| 2026-02-24 | 27.9100 | 27.9100 | 27.9100 | 27.9100 | -3.659% | 10 | 431 | -51.881% |
| 2026-02-23 | 28.9700 | 28.9700 | 28.9700 | 28.9700 | +0.277% | 2 | 426 | -53.642% |
| 2026-02-17 | 28.8900 | 28.8900 | 28.8900 | 28.8900 | +10.860% | 2 | 426 | -53.513% |
| 2026-02-11 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | +0.038% | 2 | 427 | -48.465% |
| 2026-02-10 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -12.789% | 2 | 426 | -48.445% |
| 2026-02-05 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | +7.640% | 1 | 424 | -55.039% |
| 2026-02-04 | 28.6000 | 28.6100 | 27.7500 | 27.7500 | +5.034% | 7 | 425 | -51.604% |
| 2026-02-03 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | +11.289% | 2 | 428 | -49.167% |
| 2026-01-28 | 23.7800 | 23.7800 | 23.7100 | 23.7400 | -10.347% | 3 | 427 | -43.429% |
| 2026-01-20 | 26.4800 | 26.4800 | 26.4800 | 26.4800 | +8.525% | 1 | 430 | -49.282% |
| 2026-01-16 | 24.4200 | 24.4200 | 24.4000 | 24.4000 | -2.478% | 15 | 426 | -44.959% |
| 2026-01-14 | 25.2200 | 25.2200 | 25.0200 | 25.0200 | -1.107% | 3 | 426 | -46.323% |
| 2026-01-05 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -3.250% | 1 | 425 | -46.917% |
| 2026-01-02 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +5.147% | 1 | 425 | -48.642% |
| 2025-12-30 | 24.8700 | 24.8700 | 24.8700 | 24.8700 | -5.040% | 1 | 424 | -45.999% |
| 2025-12-02 | 26.2400 | 26.2400 | 26.1900 | 26.1900 | -4.416% | 7 | 424 | -48.721% |
| 2025-11-26 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -13.016% | 15 | 424 | -50.985% |
| 2025-11-18 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +1.286% | 10 | 424 | -57.365% |
| 2025-11-17 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +3.667% | 1 | 424 | -56.817% |
| 2025-11-13 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +7.143% | 1 | 423 | -55.233% |
| 2025-11-12 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -8.377% | 1 | 422 | -52.036% |
| 2025-11-07 | 29.9100 | 30.5600 | 29.9100 | 30.5600 | +3.488% | 10 | 421 | -56.054% |
| 2025-11-06 | 28.2000 | 29.5300 | 28.2000 | 29.5300 | +7.774% | 11 | 428 | -54.521% |
| 2025-11-05 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +6.325% | 1 | 428 | -50.985% |
| 2025-10-30 | 25.7700 | 25.7700 | 25.7700 | 25.7700 | +1.257% | 1 | 429 | -47.885% |
| 2025-10-27 | 25.3100 | 25.4500 | 25.3100 | 25.4500 | -3.744% | 12 | 430 | -47.230% |
| 2025-10-24 | 26.4800 | 26.4800 | 26.4400 | 26.4400 | -4.411% | 12 | 430 | -49.206% |
| 2025-10-23 | 28.2000 | 28.2000 | 27.6600 | 27.6600 | -7.800% | 5 | 429 | -51.446% |
| 2025-10-22 | 28.4000 | 30.0000 | 28.4000 | 30.0000 | +9.890% | 3 | 432 | -55.233% |
| 2025-10-20 | 28.0000 | 28.0000 | 27.3000 | 27.3000 | -11.935% | 5 | 430 | -50.806% |
| 2025-10-16 | 29.8000 | 31.0000 | 29.8000 | 31.0000 | +4.730% | 2 | 429 | -56.677% |
| 2025-10-15 | 29.6400 | 29.6400 | 29.6000 | 29.6000 | +7.597% | 3 | 429 | -54.628% |
| 2025-10-09 | 27.8700 | 27.8700 | 27.5100 | 27.5100 | -0.865% | 3 | 429 | -51.181% |
| 2025-10-02 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -7.500% | 1 | 426 | -51.604% |
| 2025-09-25 | 30.1200 | 30.1200 | 30.0000 | 30.0000 | +9.890% | 2 | 425 | -55.233% |
| 2025-09-22 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -3.226% | 2 | 424 | -50.806% |
| 2025-09-15 | 28.1700 | 28.2100 | 28.1700 | 28.2100 | -7.051% | 2 | 424 | -52.393% |
| 2025-09-08 | 30.6300 | 30.6300 | 30.3500 | 30.3500 | -6.269% | 2 | 424 | -55.750% |
| 2025-09-03 | 32.5600 | 32.5600 | 32.3800 | 32.3800 | +1.346% | 8 | 426 | -58.524% |
| 2025-08-29 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | +3.936% | 1 | 418 | -57.966% |
| 2025-08-28 | 30.7400 | 30.7400 | 30.7400 | 30.7400 | -0.486% | 2 | 418 | -56.311% |
| 2025-08-27 | 30.8900 | 30.8900 | 30.8900 | 30.8900 | -2.247% | 5 | 416 | -56.523% |
| 2025-08-26 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -6.120% | 5 | 416 | -57.500% |
| 2025-08-21 | 33.6600 | 33.6600 | 33.6600 | 33.6600 | +1.386% | 1 | 416 | -60.101% |
| 2025-08-20 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +2.185% | 3 | 416 | -59.548% |
| 2025-08-19 | 32.4900 | 32.4900 | 32.4900 | 32.4900 | +8.990% | 5 | 418 | -58.664% |
| 2025-08-13 | 29.8100 | 29.8100 | 29.8100 | 29.8100 | -0.534% | 1 | 418 | -54.948% |
| 2025-08-12 | 31.0600 | 31.0600 | 29.9700 | 29.9700 | -4.918% | 29 | 418 | -55.189% |
| 2025-08-11 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | -0.095% | 1 | 390 | -57.392% |
| 2025-08-07 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | +1.709% | 1 | 390 | -57.433% |
| 2025-07-31 | 31.0200 | 31.0200 | 31.0200 | 31.0200 | -2.606% | 2 | 390 | -56.705% |
| 2025-07-28 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -0.407% | 1 | 390 | -57.834% |
| 2025-07-25 | 31.9800 | 31.9800 | 31.9800 | 31.9800 | -2.381% | 1 | 390 | -58.005% |
| 2025-07-21 | 32.7600 | 32.7600 | 32.7600 | 32.7600 | -6.852% | 1 | 391 | -59.005% |
| 2025-07-10 | 35.1700 | 35.1700 | 35.1700 | 35.1700 | +0.199% | 2 | 392 | -61.814% |
| 2025-07-09 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -2.310% | 2 | 394 | -61.738% |
| 2025-07-08 | 36.5000 | 36.5000 | 35.9300 | 35.9300 | -0.498% | 8 | 394 | -62.622% |
| 2025-07-03 | 36.1100 | 36.1100 | 36.1100 | 36.1100 | -3.707% | 2 | 394 | -62.808% |
| 2025-06-27 | 38.0100 | 38.0100 | 37.5000 | 37.5000 | -3.871% | 2 | 394 | -64.187% |
| 2025-06-25 | 39.0100 | 39.0100 | 39.0100 | 39.0100 | -2.888% | 1 | 393 | -65.573% |
| 2025-06-24 | 41.0100 | 41.0100 | 40.0100 | 40.1700 | -9.608% | 4 | 393 | -66.567% |
| 2025-06-20 | 44.4400 | 44.4400 | 44.4400 | 44.4400 | +2.633% | 2 | 392 | -69.779% |
| 2025-06-18 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | +0.698% | 1 | 391 | -68.984% |
| 2025-06-17 | 42.2500 | 43.0000 | 42.2500 | 43.0000 | +1.176% | 2 | 391 | -68.767% |
| 2025-06-16 | 42.3900 | 42.5000 | 42.3900 | 42.5000 | -3.781% | 21 | 391 | -68.400% |
| 2025-06-13 | 44.1700 | 44.1700 | 44.1700 | 44.1700 | +5.042% | 4 | 401 | -69.595% |
| 2025-06-12 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | -0.708% | 1 | 401 | -68.062% |
| 2025-06-10 | 42.1000 | 42.3500 | 42.1000 | 42.3500 | -0.189% | 20 | 401 | -68.288% |
| 2025-06-09 | 42.4300 | 42.4300 | 42.4300 | 42.4300 | -0.071% | 1 | 382 | -68.348% |
| 2025-06-06 | 42.4600 | 42.4600 | 42.4600 | 42.4600 | -1.485% | 2 | 383 | -68.370% |
| 2025-06-05 | 43.6900 | 43.6900 | 42.8900 | 43.1000 | -2.068% | 5 | 384 | -68.840% |
| 2025-06-04 | 44.0100 | 44.0100 | 44.0100 | 44.0100 | +0.802% | 2 | 383 | -69.484% |
| 2025-06-03 | 45.1500 | 45.1500 | 43.4000 | 43.6600 | -5.559% | 3 | 383 | -69.240% |
| 2025-05-29 | 44.8500 | 46.2300 | 44.8500 | 46.2300 | +0.961% | 3 | 383 | -70.950% |
| 2025-05-28 | 45.7900 | 45.7900 | 45.7900 | 45.7900 | -0.629% | 1 | 383 | -70.670% |
| 2025-05-27 | 47.7000 | 47.7000 | 46.0800 | 46.0800 | -9.647% | 21 | 383 | -70.855% |
| 2025-05-23 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +7.436% | 2 | 384 | -73.667% |
| 2025-05-22 | 47.4700 | 47.4700 | 47.4700 | 47.4700 | +1.714% | 4 | 384 | -71.708% |
| 2025-05-20 | 46.6700 | 46.6700 | 46.6700 | 46.6700 | +2.234% | 1 | 384 | -71.223% |
| 2025-05-16 | 45.2600 | 45.6500 | 45.2600 | 45.6500 | -0.761% | 4 | 384 | -70.581% |
| 2025-05-13 | 47.1000 | 47.1000 | 46.0000 | 46.0000 | -7.945% | 3 | 383 | -70.804% |
| 2025-05-12 | 51.2000 | 51.9000 | 49.9700 | 49.9700 | -14.581% | 69 | 381 | -73.124% |
| 2025-05-09 | 56.7900 | 58.5000 | 56.7900 | 58.5000 | +2.094% | 124 | 384 | -77.043% |
| 2025-05-08 | 59.5200 | 59.5200 | 56.8300 | 57.3000 | -4.068% | 248 | 322 | -76.562% |
| 2025-05-05 | 59.7300 | 59.7300 | 59.7300 | 59.7300 | +2.983% | 2 | 78 | -77.515% |
| 2025-05-02 | 58.1000 | 58.5000 | 57.0000 | 58.0000 | -3.926% | 20 | 76 | -76.845% |
| 2025-05-01 | 60.8000 | 60.8000 | 58.6700 | 60.3700 | -21.658% | 37 | 73 | -77.754% |
| 2025-04-22 | 77.0600 | 77.0600 | 77.0600 | 77.0600 | -10.416% | 1 | 54 | -82.572% |
| 2025-04-21 | 86.2500 | 86.2500 | 86.0000 | 86.0200 | +11.787% | 6 | 54 | -84.387% |
| 2025-04-11 | 76.9500 | 76.9500 | 76.9500 | 76.9500 | +15.350% | 60 | 53 | -82.547% |
| 2025-04-09 | 92.0000 | 92.0000 | 66.4100 | 66.7100 | -11.053% | 18 | 63 | -79.868% |
| 2025-04-08 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -15.254% | 1 | 55 | -82.093% |
| 2025-04-07 | 85.0000 | 88.5000 | 85.0000 | 88.5000 | +7.690% | 2 | 55 | -84.825% |
| 2025-04-04 | 85.5400 | 85.5400 | 82.1800 | 82.1800 | +36.602% | 8 | 57 | -83.658% |
| 2025-04-01 | 60.1600 | 60.1600 | 60.1600 | 60.1600 | -0.232% | 11 | 53 | -77.676% |
| 2025-03-31 | 60.3000 | 60.3000 | 60.3000 | 60.3000 | -1.131% | 15 | 64 | -77.728% |
| 2025-03-28 | 56.5700 | 60.9900 | 56.5700 | 60.9900 | +22.224% | 70 | 49 | -77.980% |
| 2025-03-25 | 49.9900 | 49.9900 | 49.7500 | 49.9000 | -2.767% | 3 | 23 | -73.086% |
| 2025-03-24 | 51.3200 | 51.3200 | 51.3200 | 51.3200 | -8.520% | 2 | 22 | -73.831% |
| 2025-03-17 | 56.1000 | 56.1000 | 56.1000 | 56.1000 | -10.038% | 3 | 20 | -76.061% |
| 2025-03-10 | 58.6700 | 62.3600 | 58.6700 | 62.3600 | +17.439% | 18 | 23 | -78.464% |
| 2025-03-07 | 55.4000 | 57.7200 | 52.3500 | 53.1000 | -2.084% | 60 | 19 | -74.708% |
| 2025-03-06 | 54.2300 | 54.2300 | 54.2300 | 54.2300 | +8.656% | 1 | 3 | -75.235% |
| 2025-03-05 | 50.9900 | 50.9900 | 49.9100 | 49.9100 | -7.728% | 40 | 3 | -73.092% |
| 2025-03-04 | 55.0000 | 55.0000 | 54.0900 | 54.0900 | +10.388% | 5 | 3 | -75.171% |
| 2025-03-03 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | 0.000% | 1 | 1 | -72.592% |