QQQ271217P00505000
QQQ Dec 17 2027 505.00 Put
optionOPRA
EODNov 5, 2026
18.48USD+41.176%(+5.39)50Vol875OI
QQQ271217P00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.22 | 18.48 | 18.2100 | 18.48 | +41.176% | 50 | 825 | 0.000% |
| 2026-11-04 | 13.09 | 13.25 | 12.8900 | 13.09 | -10.219% | 86 | 783 | +41.176% |
| 2026-11-02 | 13.00 | 14.58 | 13.0000 | 14.58 | +4.143% | 49 | 767 | +26.749% |
| 2026-10-30 | 15.13 | 15.13 | 14.0000 | 14.00 | +17.548% | 2 | 765 | +32.000% |
| 2026-10-29 | 11.83 | 11.94 | 11.8300 | 11.91 | -0.168% | 6 | 766 | +55.164% |
| 2026-10-27 | 11.97 | 12.23 | 11.9100 | 11.93 | -4.864% | 17 | 777 | +54.904% |
| 2026-10-26 | 12.57 | 12.83 | 12.3800 | 12.54 | +5.290% | 301 | 644 | +47.368% |
| 2026-10-20 | 11.97 | 11.97 | 11.9100 | 11.91 | +0.506% | 2 | 644 | +55.164% |
| 2026-10-19 | 11.89 | 11.89 | 11.8500 | 11.85 | -0.920% | 2 | 644 | +55.949% |
| 2026-10-15 | 12.25 | 12.25 | 11.9600 | 11.96 | +19.242% | 152 | 542 | +54.515% |
| 2026-10-06 | 10.01 | 10.05 | 9.7500 | 10.03 | -10.606% | 10 | 542 | +84.247% |
| 2026-09-24 | 11.91 | 11.91 | 10.7500 | 11.22 | +7.885% | 514 | 684 | +64.706% |
| 2026-09-22 | 10.67 | 10.67 | 9.8000 | 10.40 | -15.994% | 6 | 686 | +77.692% |
| 2026-09-17 | 12.38 | 12.38 | 12.3800 | 12.38 | -20.232% | 3 | 683 | +49.273% |
| 2026-08-26 | 15.59 | 15.59 | 15.5200 | 15.52 | +2.442% | 2 | 683 | +19.072% |
| 2026-08-21 | 15.24 | 15.24 | 15.1500 | 15.15 | +5.649% | 4 | 683 | +21.980% |
| 2026-08-14 | 14.96 | 14.96 | 14.3400 | 14.34 | -2.515% | 2 | 682 | +28.870% |
| 2026-08-10 | 15.07 | 15.24 | 14.7100 | 14.71 | -8.406% | 108 | 690 | +25.629% |
| 2026-08-07 | 15.86 | 16.06 | 15.8600 | 16.06 | -2.667% | 2 | 690 | +15.068% |
| 2026-08-06 | 16.67 | 16.67 | 15.6800 | 16.50 | -20.328% | 592 | 857 | +12.000% |
| 2026-07-17 | 20.71 | 20.71 | 20.7100 | 20.71 | +10.101% | 1 | 858 | -10.768% |
| 2026-06-29 | 18.86 | 18.86 | 18.8100 | 18.81 | -7.019% | 2 | 857 | -1.754% |
| 2026-06-26 | 20.24 | 20.24 | 20.2300 | 20.23 | +7.778% | 34 | 852 | -8.651% |
| 2026-06-22 | 18.89 | 18.89 | 18.6900 | 18.77 | -11.712% | 59 | 852 | -1.545% |
| 2026-06-11 | 21.26 | 21.26 | 21.2600 | 21.26 | +6.620% | 1 | 852 | -13.076% |
| 2026-06-05 | 19.80 | 19.94 | 19.8000 | 19.94 | +17.640% | 2 | 851 | -7.322% |
| 2026-06-03 | 16.95 | 16.95 | 16.9500 | 16.95 | +1.436% | 10 | 856 | +9.027% |
| 2026-06-02 | 16.71 | 16.71 | 16.7100 | 16.71 | -3.744% | 2 | 856 | +10.592% |
| 2026-05-27 | 17.36 | 17.36 | 17.3600 | 17.36 | -14.567% | 1 | 857 | +6.452% |
| 2026-05-01 | 20.32 | 20.32 | 20.3200 | 20.32 | -12.225% | 3 | 859 | -9.055% |
| 2026-04-29 | 23.15 | 23.15 | 23.1500 | 23.15 | +1.803% | 1 | 859 | -20.173% |
| 2026-04-27 | 22.74 | 22.74 | 22.7400 | 22.74 | -3.439% | 1 | 860 | -18.734% |
| 2026-04-23 | 23.42 | 23.55 | 23.3400 | 23.55 | -1.670% | 104 | 860 | -21.529% |
| 2026-04-20 | 23.94 | 23.95 | 23.9400 | 23.95 | -1.115% | 2 | 812 | -22.839% |
| 2026-04-17 | 24.22 | 24.22 | 24.2200 | 24.22 | -31.640% | 1 | 812 | -23.699% |
| 2026-04-07 | 35.46 | 35.46 | 35.4300 | 35.43 | +1.460% | 40 | 812 | -47.841% |
| 2026-04-01 | 34.92 | 34.92 | 34.9200 | 34.92 | -14.954% | 3 | 812 | -47.079% |
| 2026-03-30 | 41.28 | 41.28 | 40.6900 | 41.06 | +2.881% | 618 | 810 | -54.993% |
| 2026-03-27 | 39.91 | 39.91 | 39.9100 | 39.91 | +23.560% | 1 | 414 | -53.696% |
| 2026-02-27 | 32.30 | 32.30 | 32.3000 | 32.30 | +8.827% | 3 | 414 | -42.786% |
| 2026-02-03 | 29.73 | 29.77 | 29.6800 | 29.68 | +10.788% | 41 | 411 | -37.736% |
| 2026-01-28 | 26.79 | 26.79 | 26.7900 | 26.79 | -1.652% | 2 | 389 | -31.019% |
| 2026-01-16 | 27.37 | 27.37 | 27.2400 | 27.24 | +0.628% | 62 | 335 | -32.159% |
| 2026-01-15 | 27.07 | 27.07 | 27.0700 | 27.07 | +1.500% | 2 | 335 | -31.733% |
| 2026-01-09 | 26.67 | 26.67 | 26.6700 | 26.67 | -4.203% | 1 | 337 | -30.709% |
| 2026-01-06 | 27.99 | 27.99 | 27.8400 | 27.84 | -1.625% | 2 | 337 | -33.621% |
| 2025-12-31 | 28.07 | 28.30 | 28.0700 | 28.30 | +3.285% | 2 | 337 | -34.700% |
| 2025-12-24 | 27.40 | 27.40 | 27.4000 | 27.40 | -16.995% | 1 | 336 | -32.555% |
| 2025-11-17 | 33.01 | 33.01 | 33.0100 | 33.01 | -4.843% | 8 | 336 | -44.017% |
| 2025-11-14 | 34.69 | 34.69 | 34.6900 | 34.69 | +16.801% | 1 | 328 | -46.728% |
| 2025-10-24 | 29.70 | 29.70 | 29.7000 | 29.70 | -4.655% | 10 | 327 | -37.778% |
| 2025-10-20 | 31.15 | 31.15 | 31.1500 | 31.15 | -8.382% | 4 | 327 | -40.674% |
| 2025-10-16 | 33.10 | 34.00 | 33.1000 | 34.00 | +1.493% | 2 | 327 | -45.647% |
| 2025-10-14 | 33.50 | 33.50 | 33.5000 | 33.50 | +7.960% | 1 | 327 | -44.836% |
| 2025-10-09 | 31.03 | 31.03 | 31.0300 | 31.03 | +1.141% | 1 | 327 | -40.445% |
| 2025-10-01 | 30.95 | 30.95 | 30.6800 | 30.68 | +0.954% | 2 | 327 | -39.765% |
| 2025-09-29 | 30.39 | 30.39 | 30.3900 | 30.39 | -4.434% | 1 | 327 | -39.191% |
| 2025-09-25 | 33.37 | 33.37 | 31.8000 | 31.80 | +0.697% | 80 | 326 | -41.887% |
| 2025-09-23 | 31.58 | 31.58 | 31.5800 | 31.58 | -14.879% | 1 | 314 | -41.482% |
| 2025-09-02 | 37.10 | 37.10 | 37.1000 | 37.10 | +5.069% | 1 | 313 | -50.189% |
| 2025-08-26 | 35.31 | 35.31 | 35.3100 | 35.31 | +3.336% | 260 | 63 | -47.664% |
| 2025-08-22 | 34.17 | 34.17 | 34.1700 | 34.17 | -7.947% | 10 | 63 | -45.917% |
| 2025-08-20 | 37.12 | 37.12 | 37.1200 | 37.12 | +9.016% | 1 | 63 | -50.216% |
| 2025-08-18 | 34.05 | 34.05 | 34.0500 | 34.05 | -1.590% | 1 | 63 | -45.727% |
| 2025-08-14 | 34.60 | 34.60 | 34.6000 | 34.60 | -5.075% | 1 | 63 | -46.590% |
| 2025-08-06 | 36.45 | 36.45 | 36.4500 | 36.45 | 0.000% | 1 | 62 | -49.300% |
| 2025-07-30 | 36.45 | 36.45 | 36.4500 | 36.45 | +1.730% | 1 | 62 | -49.300% |
| 2025-07-29 | 35.83 | 35.83 | 35.8300 | 35.83 | +0.336% | 2 | 62 | -48.423% |
| 2025-07-28 | 35.71 | 35.71 | 35.7100 | 35.71 | -3.146% | 1 | 62 | -48.250% |
| 2025-07-24 | 36.87 | 36.87 | 36.8700 | 36.87 | -2.897% | 2 | 62 | -49.878% |
| 2025-07-17 | 37.97 | 37.97 | 37.9700 | 37.97 | -0.965% | 10 | 62 | -51.330% |
| 2025-07-15 | 38.50 | 38.50 | 38.3400 | 38.34 | -3.620% | 7 | 66 | -51.800% |
| 2025-07-14 | 39.78 | 39.78 | 39.7800 | 39.78 | -3.657% | 1 | 65 | -53.544% |
| 2025-07-02 | 41.32 | 41.32 | 41.2900 | 41.29 | -8.020% | 10 | 65 | -55.243% |
| 2025-06-25 | 44.89 | 44.89 | 44.8900 | 44.89 | -4.834% | 1 | 65 | -58.833% |
| 2025-06-10 | 47.23 | 47.31 | 47.1700 | 47.17 | -0.778% | 20 | 66 | -60.823% |
| 2025-06-09 | 47.71 | 47.84 | 47.5400 | 47.54 | -8.046% | 28 | 66 | -61.127% |
| 2025-05-27 | 51.70 | 51.70 | 51.7000 | 51.70 | -8.382% | 1 | 70 | -64.255% |
| 2025-05-23 | 57.17 | 57.17 | 56.4300 | 56.43 | +6.492% | 24 | 69 | -67.251% |
| 2025-05-22 | 53.13 | 53.13 | 52.9900 | 52.99 | -2.287% | 2 | 69 | -65.125% |
| 2025-05-21 | 54.23 | 54.23 | 54.2300 | 54.23 | +4.873% | 2 | 71 | -65.923% |
| 2025-05-20 | 51.71 | 51.71 | 51.7100 | 51.71 | +1.432% | 1 | 73 | -64.262% |
| 2025-05-19 | 50.98 | 50.98 | 50.9800 | 50.98 | -2.018% | 6 | 72 | -63.750% |
| 2025-05-15 | 50.63 | 52.03 | 50.6300 | 52.03 | +0.058% | 23 | 68 | -64.482% |
| 2025-05-14 | 51.73 | 52.00 | 51.7300 | 52.00 | +0.619% | 2 | 48 | -64.462% |
| 2025-05-13 | 52.18 | 52.18 | 51.6800 | 51.68 | -8.271% | 3 | 48 | -64.241% |
| 2025-05-12 | 57.67 | 57.71 | 56.2000 | 56.34 | -19.399% | 37 | 48 | -67.199% |
| 2025-04-29 | 69.90 | 69.90 | 69.9000 | 69.90 | -0.328% | 2 | 15 | -73.562% |
| 2025-04-28 | 70.13 | 70.13 | 70.1300 | 70.13 | -10.423% | 1 | 13 | -73.649% |
| 2025-04-23 | 78.29 | 78.29 | 78.2900 | 78.29 | +6.401% | 1 | 14 | -76.395% |
| 2025-04-09 | 73.58 | 73.58 | 73.5800 | 73.58 | +6.653% | 1 | 15 | -74.884% |
| 2025-04-01 | 68.99 | 68.99 | 68.9900 | 68.99 | +17.932% | 1 | 14 | -73.214% |
| 2025-03-24 | 58.50 | 58.50 | 58.5000 | 58.50 | +6.364% | 10 | 13 | -68.410% |
| 2025-03-03 | 53.03 | 55.00 | 53.0300 | 55.00 | 0.000% | 4 | 3 | -66.400% |