QQQ271217P00495000
QQQ Dec 17 2027 495.00 Put
optionOPRA
EODNov 4, 2026
12.03USD-7.816%(-1.02)4Vol2,004OI
QQQ271217P00495000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 12.1700 | 12.1800 | 12.0100 | 12.0300 | -7.816% | 4 | 2,003 | 0.000% |
| 2026-10-30 | 12.8200 | 13.0500 | 12.8200 | 13.0500 | +18.961% | 3 | 2,003 | -7.816% |
| 2026-10-29 | 11.0100 | 11.0100 | 10.9700 | 10.9700 | -6.079% | 2 | 2,003 | +9.663% |
| 2026-10-26 | 11.5200 | 11.6800 | 11.5200 | 11.6800 | -5.806% | 2 | 2,002 | +2.997% |
| 2026-10-23 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -7.186% | 10 | 1,992 | -2.984% |
| 2026-10-22 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +19.821% | 3 | 1,990 | -9.955% |
| 2026-10-19 | 10.8800 | 11.2800 | 10.6000 | 11.1500 | -2.364% | 295 | 1,905 | +7.892% |
| 2026-10-15 | 11.2900 | 11.4300 | 11.1300 | 11.4200 | +12.957% | 200 | 1,806 | +5.342% |
| 2026-10-14 | 10.1400 | 10.2400 | 10.0900 | 10.1100 | +3.163% | 6 | 1,806 | +18.991% |
| 2026-10-12 | 9.5000 | 9.8000 | 9.5000 | 9.8000 | +3.049% | 3 | 1,805 | +22.755% |
| 2026-10-08 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +3.934% | 2 | 1,805 | +26.498% |
| 2026-10-06 | 9.0500 | 9.2200 | 9.0500 | 9.1500 | -6.057% | 10 | 1,795 | +31.475% |
| 2026-10-05 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -0.612% | 1 | 1,795 | +23.511% |
| 2026-10-02 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -3.258% | 4 | 1,792 | +22.755% |
| 2026-09-21 | 10.2900 | 10.2900 | 10.1300 | 10.1300 | -16.488% | 2 | 1,792 | +18.756% |
| 2026-09-15 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -2.335% | 4 | 1,788 | -0.824% |
| 2026-08-31 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -14.345% | 122 | 1,788 | -3.140% |
| 2026-08-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.203% | 1 | 1,788 | -17.034% |
| 2026-08-21 | 14.1600 | 14.1600 | 14.0400 | 14.0500 | -0.777% | 12 | 1,777 | -14.377% |
| 2026-08-13 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -23.459% | 1 | 1,776 | -15.042% |
| 2026-07-22 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +3.991% | 1 | 1,775 | -34.973% |
| 2026-07-13 | 18.5000 | 18.5000 | 17.7100 | 17.7900 | +0.338% | 6 | 1,777 | -32.378% |
| 2026-06-29 | 18.0400 | 18.0400 | 17.7300 | 17.7300 | -5.641% | 5 | 1,774 | -32.149% |
| 2026-06-26 | 18.8600 | 18.9900 | 18.7900 | 18.7900 | -8.742% | 55 | 1,749 | -35.977% |
| 2026-06-24 | 19.7900 | 20.5900 | 19.7900 | 20.5900 | +34.224% | 1,501 | 408 | -41.574% |
| 2026-05-29 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -2.603% | 2 | 408 | -21.578% |
| 2026-05-28 | 15.8200 | 15.8200 | 15.7500 | 15.7500 | -11.913% | 10 | 403 | -23.619% |
| 2026-05-15 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | -2.402% | 25 | 390 | -32.718% |
| 2026-05-07 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | -1.133% | 4 | 390 | -34.334% |
| 2026-05-06 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -6.177% | 1 | 390 | -35.078% |
| 2026-05-04 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +4.332% | 1 | 390 | -39.089% |
| 2026-05-01 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -12.966% | 3 | 392 | -36.450% |
| 2026-04-29 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -0.092% | 1 | 392 | -44.690% |
| 2026-04-23 | 21.8600 | 21.8600 | 21.7700 | 21.7700 | -0.548% | 60 | 392 | -44.740% |
| 2026-04-22 | 21.9000 | 21.9000 | 21.8900 | 21.8900 | -1.706% | 2 | 362 | -45.043% |
| 2026-04-17 | 22.6800 | 22.6800 | 22.2700 | 22.2700 | -9.582% | 3 | 362 | -45.981% |
| 2026-04-14 | 24.6700 | 24.6700 | 24.6300 | 24.6300 | -25.679% | 2 | 361 | -51.157% |
| 2026-04-07 | 33.3100 | 33.3100 | 32.3200 | 33.1400 | +2.347% | 4 | 362 | -63.699% |
| 2026-04-01 | 32.3800 | 32.3800 | 32.3800 | 32.3800 | -14.429% | 3 | 362 | -62.847% |
| 2026-03-30 | 37.9900 | 37.9900 | 37.8400 | 37.8400 | +29.059% | 377 | 361 | -68.208% |
| 2026-03-17 | 29.3200 | 29.3200 | 29.3200 | 29.3200 | -5.297% | 1 | 125 | -58.970% |
| 2026-03-12 | 30.9600 | 30.9600 | 30.9600 | 30.9600 | -1.714% | 1 | 124 | -61.143% |
| 2026-03-06 | 31.0000 | 31.5000 | 30.5000 | 31.5000 | +5.035% | 5 | 125 | -61.810% |
| 2026-03-05 | 29.9900 | 29.9900 | 29.9900 | 29.9900 | -3.971% | 1 | 124 | -59.887% |
| 2026-03-03 | 31.2300 | 31.2300 | 31.2300 | 31.2300 | +1.363% | 1 | 125 | -61.479% |
| 2026-03-02 | 30.8100 | 30.8100 | 30.8100 | 30.8100 | +2.529% | 1 | 124 | -60.954% |
| 2026-02-23 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +3.621% | 1 | 125 | -59.967% |
| 2026-02-05 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +1.470% | 1 | 124 | -58.517% |
| 2026-02-04 | 28.9500 | 29.0500 | 28.5800 | 28.5800 | +15.709% | 68 | 124 | -57.908% |
| 2026-01-26 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -0.803% | 8 | 94 | -51.296% |
| 2026-01-15 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -9.157% | 1 | 86 | -51.687% |
| 2026-01-02 | 27.4100 | 27.4100 | 27.4100 | 27.4100 | -2.698% | 2 | 85 | -56.111% |
| 2025-12-18 | 28.0700 | 28.1700 | 28.0700 | 28.1700 | +3.642% | 2 | 85 | -57.295% |
| 2025-12-04 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | +0.074% | 1 | 83 | -55.740% |
| 2025-12-02 | 27.1800 | 27.1800 | 27.1600 | 27.1600 | -12.387% | 4 | 83 | -55.707% |
| 2025-11-25 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +0.747% | 2 | 79 | -61.194% |
| 2025-11-17 | 30.7700 | 30.7700 | 30.7700 | 30.7700 | -3.300% | 18 | 77 | -60.903% |
| 2025-11-07 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | +19.579% | 6 | 59 | -62.194% |
| 2025-10-30 | 26.6100 | 26.6100 | 26.6100 | 26.6100 | -15.228% | 5 | 63 | -54.791% |
| 2025-10-16 | 31.3900 | 31.3900 | 31.3900 | 31.3900 | +11.194% | 5 | 63 | -61.676% |
| 2025-10-07 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | -1.225% | 1 | 58 | -57.386% |
| 2025-10-02 | 28.5800 | 28.5800 | 28.5800 | 28.5800 | -0.764% | 2 | 58 | -57.908% |
| 2025-09-18 | 28.6900 | 28.8000 | 28.6900 | 28.8000 | -3.518% | 7 | 58 | -58.229% |
| 2025-09-17 | 30.1300 | 30.1300 | 29.8500 | 29.8500 | +0.981% | 2 | 58 | -59.698% |
| 2025-09-16 | 29.5600 | 29.5600 | 29.5600 | 29.5600 | -3.995% | 1 | 58 | -59.303% |
| 2025-09-12 | 30.7900 | 30.7900 | 30.7900 | 30.7900 | -7.952% | 2 | 58 | -60.929% |
| 2025-09-03 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | +5.421% | 2 | 56 | -64.036% |
| 2025-08-22 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | +0.762% | 10 | 56 | -62.086% |
| 2025-08-12 | 31.4900 | 31.4900 | 31.4900 | 31.4900 | -11.296% | 10 | 56 | -61.797% |
| 2025-08-04 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -5.333% | 1 | 56 | -66.113% |
| 2025-08-01 | 37.8800 | 37.8800 | 37.5000 | 37.5000 | +14.364% | 3 | 57 | -67.920% |
| 2025-07-31 | 32.5300 | 32.7900 | 32.5300 | 32.7900 | -1.709% | 3 | 55 | -63.312% |
| 2025-07-30 | 33.3600 | 33.3600 | 33.3600 | 33.3600 | -8.099% | 10 | 55 | -63.939% |
| 2025-07-16 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +1.567% | 1 | 55 | -66.860% |
| 2025-07-15 | 35.7400 | 35.7400 | 35.7400 | 35.7400 | -3.117% | 2 | 55 | -66.340% |
| 2025-07-11 | 36.8800 | 36.8900 | 36.8800 | 36.8900 | +1.013% | 102 | 55 | -67.390% |
| 2025-07-10 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | -5.020% | 2 | 157 | -67.059% |
| 2025-07-02 | 38.4500 | 38.4500 | 38.4500 | 38.4500 | -2.188% | 1 | 157 | -68.713% |
| 2025-06-30 | 39.3100 | 39.3100 | 39.3100 | 39.3100 | -14.543% | 1 | 156 | -69.397% |
| 2025-06-20 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +4.664% | 40 | 156 | -73.848% |
| 2025-06-16 | 43.8200 | 43.9500 | 43.8200 | 43.9500 | +0.641% | 102 | 136 | -72.628% |
| 2025-06-12 | 43.6700 | 43.6700 | 43.6700 | 43.6700 | -1.065% | 1 | 34 | -72.452% |
| 2025-06-10 | 44.1400 | 44.1400 | 44.1400 | 44.1400 | -0.563% | 1 | 34 | -72.746% |
| 2025-06-09 | 44.3900 | 44.3900 | 44.3900 | 44.3900 | +0.316% | 1 | 34 | -72.899% |
| 2025-06-06 | 44.2500 | 44.2500 | 44.2500 | 44.2500 | -4.941% | 2 | 33 | -72.814% |
| 2025-05-29 | 46.5500 | 46.5500 | 46.5500 | 46.5500 | -2.124% | 1 | 32 | -74.157% |
| 2025-05-28 | 47.0500 | 47.5600 | 47.0500 | 47.5600 | -0.585% | 2 | 32 | -74.706% |
| 2025-05-27 | 47.8400 | 47.8400 | 47.8400 | 47.8400 | -3.217% | 1 | 32 | -74.854% |
| 2025-05-22 | 49.4300 | 49.4300 | 49.4300 | 49.4300 | +1.960% | 1 | 31 | -75.663% |
| 2025-05-20 | 47.6000 | 48.4800 | 47.6000 | 48.4800 | +2.777% | 2 | 31 | -75.186% |
| 2025-05-16 | 47.5900 | 47.5900 | 46.7800 | 47.1700 | -4.126% | 36 | 30 | -74.497% |
| 2025-05-13 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | -18.041% | 1 | 31 | -75.549% |
| 2025-05-08 | 59.2500 | 60.0300 | 59.1200 | 60.0300 | -5.420% | 13 | 30 | -79.960% |
| 2025-05-06 | 63.4700 | 63.4700 | 63.4700 | 63.4700 | +5.362% | 3 | 17 | -81.046% |
| 2025-05-02 | 59.6600 | 60.2400 | 59.6600 | 60.2400 | -7.465% | 6 | 19 | -80.030% |
| 2025-04-29 | 65.1000 | 65.1000 | 65.1000 | 65.1000 | -16.538% | 2 | 16 | -81.521% |
| 2025-04-22 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | -11.835% | 1 | 32 | -84.577% |
| 2025-04-04 | 84.9100 | 88.4700 | 84.9100 | 88.4700 | +49.065% | 10 | 31 | -86.402% |
| 2025-04-02 | 59.3300 | 59.3500 | 59.3300 | 59.3500 | +11.686% | 30 | 34 | -79.730% |
| 2025-03-25 | 53.1400 | 53.1400 | 53.1400 | 53.1400 | -1.501% | 10 | 46 | -77.362% |
| 2025-03-24 | 53.8200 | 53.9500 | 53.8200 | 53.9500 | -16.096% | 30 | 39 | -77.702% |
| 2025-03-13 | 64.3000 | 64.3000 | 64.3000 | 64.3000 | +5.031% | 3 | 10 | -81.291% |
| 2025-03-10 | 61.2100 | 61.2200 | 61.2100 | 61.2200 | +6.934% | 4 | 10 | -80.350% |
| 2025-03-06 | 57.8900 | 57.8900 | 57.2500 | 57.2500 | +12.255% | 2 | 6 | -78.987% |
| 2025-03-05 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -10.416% | 3 | 4 | -76.412% |
| 2025-03-04 | 55.6800 | 56.9300 | 55.6800 | 56.9300 | 0.000% | 2 | 1 | -78.869% |