QQQ271217P00510000
QQQ Dec 17 2027 510.00 Put
optionOPRA
EODNov 5, 2026
19.59USD+45.004%(+6.08)153Vol8,608OI
QQQ271217P00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.20 | 19.87 | 16.20 | 19.59 | +45.004% | 153 | 8,523 | 0.000% |
| 2026-11-04 | 13.49 | 13.51 | 13.49 | 13.51 | -7.339% | 2 | 8,542 | +45.004% |
| 2026-11-02 | 14.58 | 14.58 | 14.58 | 14.58 | +1.250% | 23 | 8,519 | +34.362% |
| 2026-10-30 | 14.38 | 14.40 | 14.38 | 14.40 | +14.741% | 2 | 8,519 | +36.042% |
| 2026-10-29 | 12.38 | 12.55 | 12.38 | 12.55 | -1.491% | 2 | 8,518 | +56.096% |
| 2026-10-27 | 12.50 | 12.92 | 12.50 | 12.74 | -7.413% | 38 | 8,499 | +53.768% |
| 2026-10-23 | 13.79 | 13.79 | 13.76 | 13.76 | -1.574% | 2 | 8,505 | +42.369% |
| 2026-10-22 | 13.45 | 14.08 | 13.37 | 13.98 | +12.289% | 52 | 8,517 | +40.129% |
| 2026-10-20 | 12.38 | 12.45 | 12.38 | 12.45 | +3.320% | 2 | 8,518 | +57.349% |
| 2026-10-19 | 12.08 | 12.08 | 12.05 | 12.05 | +2.904% | 2 | 8,517 | +62.573% |
| 2026-10-15 | 12.04 | 12.04 | 11.71 | 11.71 | +11.524% | 3 | 8,518 | +67.293% |
| 2026-10-09 | 10.50 | 10.50 | 10.50 | 10.50 | -4.545% | 1 | 8,518 | +86.571% |
| 2026-10-08 | 11.00 | 11.00 | 11.00 | 11.00 | +5.062% | 20 | 8,533 | +78.091% |
| 2026-10-07 | 10.32 | 11.00 | 10.32 | 10.47 | +3.663% | 144 | 8,518 | +87.106% |
| 2026-10-06 | 10.59 | 10.59 | 10.10 | 10.10 | -6.395% | 16 | 8,518 | +93.960% |
| 2026-10-02 | 10.88 | 11.01 | 10.77 | 10.79 | -2.353% | 6 | 8,520 | +81.557% |
| 2026-09-30 | 11.20 | 11.23 | 11.01 | 11.05 | -3.913% | 14 | 8,524 | +77.285% |
| 2026-09-29 | 11.38 | 11.66 | 11.38 | 11.50 | +4.927% | 16 | 8,516 | +70.348% |
| 2026-09-22 | 11.06 | 11.39 | 10.30 | 10.96 | -6.405% | 1,018 | 8,910 | +78.741% |
| 2026-09-21 | 11.71 | 11.71 | 11.71 | 11.71 | -5.944% | 2 | 8,910 | +67.293% |
| 2026-09-18 | 12.45 | 12.45 | 12.45 | 12.45 | -9.124% | 1 | 8,909 | +57.349% |
| 2026-09-14 | 13.70 | 13.70 | 13.70 | 13.70 | -13.401% | 1 | 8,908 | +42.993% |
| 2026-08-21 | 15.82 | 15.82 | 15.82 | 15.82 | -2.646% | 1 | 8,907 | +23.831% |
| 2026-08-20 | 16.25 | 16.25 | 16.25 | 16.25 | -3.846% | 1 | 8,906 | +20.554% |
| 2026-08-05 | 16.90 | 16.90 | 16.90 | 16.90 | -15.500% | 200 | 8,906 | +15.917% |
| 2026-07-31 | 20.00 | 20.00 | 20.00 | 20.00 | -5.749% | 1 | 8,906 | -2.050% |
| 2026-07-29 | 21.22 | 21.22 | 21.22 | 21.22 | -4.112% | 1 | 8,906 | -7.681% |
| 2026-07-28 | 22.13 | 22.13 | 22.13 | 22.13 | -2.640% | 1 | 8,905 | -11.478% |
| 2026-07-27 | 22.73 | 22.87 | 22.73 | 22.73 | +3.271% | 20 | 8,914 | -13.814% |
| 2026-07-23 | 22.01 | 22.01 | 22.01 | 22.01 | +7.892% | 1 | 8,913 | -10.995% |
| 2026-07-20 | 20.40 | 20.40 | 20.40 | 20.40 | +3.291% | 1 | 8,914 | -3.971% |
| 2026-07-15 | 19.70 | 19.76 | 19.69 | 19.75 | -3.612% | 4 | 8,913 | -0.810% |
| 2026-07-14 | 20.48 | 20.49 | 20.48 | 20.49 | +6.552% | 1,000 | 8,623 | -4.392% |
| 2026-07-09 | 19.48 | 19.48 | 18.64 | 19.23 | -10.014% | 23 | 8,620 | +1.872% |
| 2026-07-07 | 21.37 | 21.37 | 21.37 | 21.37 | +14.892% | 5 | 8,615 | -8.329% |
| 2026-06-30 | 17.16 | 18.64 | 17.16 | 18.60 | -15.531% | 10 | 8,614 | +5.323% |
| 2026-06-24 | 21.94 | 22.02 | 21.94 | 22.02 | +12.462% | 2 | 8,613 | -11.035% |
| 2026-06-22 | 19.45 | 19.58 | 19.45 | 19.58 | -5.775% | 4 | 8,611 | +0.051% |
| 2026-06-11 | 20.78 | 20.78 | 20.78 | 20.78 | +6.400% | 1 | 8,612 | -5.727% |
| 2026-06-08 | 19.52 | 19.53 | 19.52 | 19.53 | +12.177% | 1,500 | 7,902 | +0.307% |
| 2026-05-28 | 17.41 | 17.41 | 17.41 | 17.41 | -2.246% | 6 | 7,902 | +12.522% |
| 2026-05-26 | 17.81 | 17.81 | 17.81 | 17.81 | -6.509% | 4 | 7,902 | +9.994% |
| 2026-05-14 | 19.05 | 19.05 | 19.05 | 19.05 | -1.142% | 1,500 | 7,119 | +2.835% |
| 2026-05-13 | 19.27 | 19.27 | 19.27 | 19.27 | -0.207% | 1 | 7,119 | +1.661% |
| 2026-05-11 | 19.31 | 19.31 | 19.31 | 19.31 | -12.307% | 13 | 7,119 | +1.450% |
| 2026-05-04 | 22.21 | 22.21 | 22.02 | 22.02 | -5.777% | 4 | 7,119 | -11.035% |
| 2026-04-27 | 23.40 | 23.40 | 23.06 | 23.37 | -0.256% | 6 | 7,117 | -16.175% |
| 2026-04-24 | 23.46 | 23.46 | 23.43 | 23.43 | -3.182% | 2 | 7,114 | -16.389% |
| 2026-04-23 | 24.20 | 24.20 | 24.20 | 24.20 | -11.290% | 13 | 7,113 | -19.050% |
| 2026-04-14 | 27.49 | 27.49 | 27.28 | 27.28 | -4.782% | 2 | 7,100 | -28.189% |
| 2026-04-13 | 28.65 | 28.65 | 28.65 | 28.65 | -4.245% | 1 | 7,102 | -31.623% |
| 2026-04-10 | 29.81 | 29.92 | 29.81 | 29.92 | -1.869% | 2 | 7,103 | -34.525% |
| 2026-04-08 | 30.49 | 30.49 | 30.49 | 30.49 | -15.117% | 1 | 7,103 | -35.749% |
| 2026-04-07 | 36.81 | 37.37 | 35.92 | 35.92 | +2.307% | 164 | 7,102 | -45.462% |
| 2026-04-06 | 35.11 | 35.11 | 35.11 | 35.11 | -13.840% | 150 | 7,029 | -44.204% |
| 2026-03-31 | 40.75 | 40.75 | 40.75 | 40.75 | -3.573% | 1,000 | 7,083 | -51.926% |
| 2026-03-30 | 42.36 | 42.36 | 42.26 | 42.26 | -0.682% | 20 | 8,083 | -53.644% |
| 2026-03-27 | 40.26 | 42.55 | 40.26 | 42.55 | +11.563% | 893 | 8,064 | -53.960% |
| 2026-03-20 | 38.14 | 38.14 | 38.14 | 38.14 | +0.980% | 3 | 7,360 | -48.637% |
| 2026-03-19 | 37.77 | 37.77 | 37.77 | 37.77 | +11.219% | 4 | 7,357 | -48.133% |
| 2026-03-18 | 33.96 | 33.96 | 33.96 | 33.96 | +2.753% | 3 | 7,357 | -42.314% |
| 2026-03-16 | 33.05 | 33.05 | 33.05 | 33.05 | -7.319% | 4 | 7,354 | -40.726% |
| 2026-03-13 | 34.86 | 35.75 | 34.86 | 35.66 | +5.847% | 116 | 7,358 | -45.064% |
| 2026-03-12 | 35.53 | 35.53 | 32.82 | 33.69 | -4.804% | 112 | 7,242 | -41.852% |
| 2026-03-03 | 35.39 | 35.39 | 35.39 | 35.39 | +10.594% | 1 | 7,156 | -44.645% |
| 2026-02-26 | 32.25 | 32.25 | 32.00 | 32.00 | +3.694% | 4 | 7,155 | -38.781% |
| 2026-02-25 | 30.86 | 30.86 | 30.86 | 30.86 | -8.318% | 2 | 7,155 | -36.520% |
| 2026-02-23 | 33.50 | 33.66 | 33.50 | 33.66 | +4.697% | 3 | 7,155 | -41.800% |
| 2026-02-18 | 32.15 | 32.15 | 32.15 | 32.15 | +3.710% | 1,000 | 7,154 | -39.067% |
| 2026-02-11 | 31.00 | 31.00 | 31.00 | 31.00 | +3.333% | 1 | 6,259 | -36.806% |
| 2026-02-06 | 30.00 | 30.00 | 30.00 | 30.00 | -9.639% | 1 | 6,258 | -34.700% |
| 2026-02-05 | 34.20 | 34.60 | 33.20 | 33.20 | +7.862% | 8 | 6,257 | -40.994% |
| 2026-02-03 | 30.82 | 30.82 | 30.77 | 30.78 | +12.295% | 12 | 6,253 | -36.355% |
| 2026-01-27 | 27.41 | 27.41 | 27.41 | 27.41 | -0.291% | 1 | 6,252 | -28.530% |
| 2026-01-26 | 27.98 | 27.98 | 27.49 | 27.49 | -11.721% | 2 | 6,252 | -28.738% |
| 2026-01-20 | 31.14 | 31.14 | 31.14 | 31.14 | +10.819% | 1 | 6,253 | -37.091% |
| 2026-01-16 | 28.37 | 28.37 | 28.10 | 28.10 | +2.182% | 106 | 6,147 | -30.285% |
| 2026-01-13 | 27.50 | 27.50 | 27.50 | 27.50 | -0.901% | 4 | 6,147 | -28.764% |
| 2026-01-12 | 27.75 | 27.75 | 27.75 | 27.75 | -1.770% | 4 | 6,147 | -29.405% |
| 2026-01-09 | 28.25 | 28.25 | 28.25 | 28.25 | -0.877% | 4 | 6,147 | -30.655% |
| 2026-01-07 | 28.50 | 28.50 | 28.50 | 28.50 | -5.941% | 4 | 6,151 | -31.263% |
| 2026-01-02 | 30.30 | 30.30 | 30.30 | 30.30 | +3.981% | 200 | 6,151 | -35.347% |
| 2025-12-29 | 29.14 | 29.14 | 29.14 | 29.14 | +2.642% | 3 | 5,951 | -32.773% |
| 2025-12-26 | 28.21 | 28.39 | 28.21 | 28.39 | -0.665% | 9 | 5,952 | -30.997% |
| 2025-12-23 | 28.58 | 28.58 | 28.58 | 28.58 | -3.479% | 1 | 5,953 | -31.456% |
| 2025-12-22 | 29.61 | 29.61 | 29.61 | 29.61 | +0.135% | 14 | 5,968 | -33.840% |
| 2025-12-09 | 29.57 | 29.57 | 29.57 | 29.57 | -1.203% | 6 | 5,968 | -33.750% |
| 2025-12-08 | 29.93 | 29.93 | 29.93 | 29.93 | -2.572% | 4 | 5,971 | -34.547% |
| 2025-12-04 | 30.50 | 30.72 | 30.50 | 30.72 | +1.857% | 7 | 5,967 | -36.230% |
| 2025-12-02 | 30.73 | 30.73 | 30.16 | 30.16 | -2.395% | 4,727 | 5,968 | -35.046% |
| 2025-12-01 | 31.42 | 31.42 | 30.90 | 30.90 | -7.761% | 5 | 1,373 | -36.602% |
| 2025-11-28 | 33.50 | 33.50 | 33.50 | 33.50 | -3.486% | 40 | 1,377 | -41.522% |
| 2025-11-24 | 34.71 | 34.71 | 34.71 | 34.71 | -12.238% | 1 | 1,342 | -43.561% |
| 2025-11-21 | 39.55 | 39.55 | 39.55 | 39.55 | +4.768% | 1 | 1,342 | -50.468% |
| 2025-11-18 | 38.08 | 38.08 | 37.75 | 37.75 | +5.270% | 9 | 1,342 | -48.106% |
| 2025-11-14 | 35.86 | 35.86 | 35.86 | 35.86 | +3.194% | 1 | 1,343 | -45.371% |
| 2025-11-13 | 34.75 | 34.75 | 34.75 | 34.75 | -0.714% | 1 | 1,342 | -43.626% |
| 2025-11-07 | 35.00 | 35.00 | 35.00 | 35.00 | +14.604% | 5 | 1,341 | -44.029% |
| 2025-11-05 | 30.55 | 30.56 | 29.84 | 30.54 | +5.895% | 4 | 1,341 | -35.855% |
| 2025-10-29 | 28.84 | 28.84 | 28.84 | 28.84 | -6.364% | 108 | 1,342 | -32.074% |
| 2025-10-24 | 30.80 | 30.80 | 30.80 | 30.80 | -3.448% | 8 | 1,243 | -36.396% |
| 2025-10-23 | 32.70 | 32.90 | 31.90 | 31.90 | -6.176% | 6 | 1,243 | -38.589% |
| 2025-10-22 | 32.70 | 34.00 | 32.70 | 34.00 | +7.937% | 5 | 1,247 | -42.382% |
| 2025-10-20 | 31.50 | 31.50 | 31.50 | 31.50 | -5.547% | 1 | 1,245 | -37.810% |
| 2025-10-15 | 33.35 | 33.35 | 33.35 | 33.35 | -7.181% | 1 | 1,245 | -41.259% |
| 2025-10-14 | 35.93 | 35.93 | 35.93 | 35.93 | +0.785% | 1 | 1,246 | -45.477% |
| 2025-10-10 | 34.50 | 35.65 | 34.50 | 35.65 | +13.499% | 7 | 1,246 | -45.049% |
| 2025-10-08 | 31.41 | 31.41 | 31.41 | 31.41 | +0.191% | 1 | 1,245 | -37.631% |
| 2025-10-06 | 31.35 | 31.35 | 31.35 | 31.35 | -0.286% | 1 | 1,245 | -37.512% |
| 2025-10-03 | 31.44 | 31.44 | 31.44 | 31.44 | -2.239% | 1 | 1,245 | -37.691% |
| 2025-09-29 | 31.96 | 32.16 | 31.96 | 32.16 | -1.350% | 4 | 1,244 | -39.086% |
| 2025-09-26 | 32.60 | 32.60 | 32.60 | 32.60 | -2.832% | 2 | 1,243 | -39.908% |
| 2025-09-24 | 33.55 | 33.55 | 33.55 | 33.55 | +3.231% | 1 | 1,244 | -41.610% |
| 2025-09-23 | 32.27 | 32.50 | 32.27 | 32.50 | +3.175% | 2 | 1,243 | -39.723% |
| 2025-09-22 | 31.58 | 31.77 | 31.50 | 31.50 | -0.943% | 3 | 1,243 | -37.810% |
| 2025-09-18 | 31.80 | 31.80 | 31.80 | 31.80 | -5.413% | 6 | 1,244 | -38.396% |
| 2025-09-16 | 33.34 | 33.62 | 33.33 | 33.62 | +0.870% | 21 | 1,244 | -41.731% |
| 2025-09-12 | 33.80 | 33.80 | 33.33 | 33.33 | -2.458% | 4 | 1,250 | -41.224% |
| 2025-09-11 | 34.17 | 34.17 | 34.17 | 34.17 | -4.044% | 2 | 1,251 | -42.669% |
| 2025-09-10 | 34.55 | 35.61 | 34.55 | 35.61 | +0.480% | 15 | 1,249 | -44.987% |
| 2025-09-08 | 35.44 | 35.44 | 35.44 | 35.44 | -0.978% | 3 | 1,250 | -44.723% |
| 2025-09-05 | 36.00 | 36.00 | 35.79 | 35.79 | -0.968% | 16 | 1,247 | -45.264% |
| 2025-08-29 | 36.14 | 36.14 | 36.14 | 36.14 | +5.518% | 5 | 1,249 | -45.794% |
| 2025-08-28 | 34.89 | 34.89 | 34.25 | 34.25 | -6.421% | 2 | 1,249 | -42.803% |
| 2025-08-22 | 36.15 | 36.60 | 36.15 | 36.60 | -5.181% | 2 | 1,249 | -46.475% |
| 2025-08-21 | 38.60 | 38.60 | 38.60 | 38.60 | +4.324% | 1 | 1,249 | -49.249% |
| 2025-08-19 | 37.00 | 37.00 | 37.00 | 37.00 | +5.503% | 1 | 1,249 | -47.054% |
| 2025-08-15 | 35.01 | 35.09 | 35.01 | 35.07 | 0.000% | 1,026 | 1,249 | -44.140% |
| 2025-08-14 | 35.07 | 35.07 | 35.07 | 35.07 | -3.865% | 1 | 249 | -44.140% |
| 2025-08-08 | 36.50 | 36.50 | 36.37 | 36.48 | -1.856% | 5 | 249 | -46.299% |
| 2025-08-06 | 37.17 | 37.17 | 37.17 | 37.17 | -3.705% | 2 | 249 | -47.296% |
| 2025-08-05 | 38.60 | 38.60 | 38.60 | 38.60 | -8.876% | 1 | 247 | -49.249% |
| 2025-08-01 | 40.55 | 42.36 | 40.55 | 42.36 | +12.361% | 5 | 247 | -53.754% |
| 2025-07-31 | 36.17 | 37.74 | 36.05 | 37.70 | +0.668% | 92 | 246 | -48.037% |
| 2025-07-30 | 37.45 | 37.45 | 37.45 | 37.45 | +0.753% | 1 | 263 | -47.690% |
| 2025-07-29 | 37.17 | 37.17 | 37.17 | 37.17 | -4.447% | 2 | 263 | -47.296% |
| 2025-07-22 | 38.90 | 38.90 | 38.90 | 38.90 | -0.308% | 5 | 263 | -49.640% |
| 2025-07-21 | 38.42 | 39.02 | 38.42 | 39.02 | -1.935% | 7 | 268 | -49.795% |
| 2025-07-17 | 39.99 | 40.06 | 39.78 | 39.79 | -1.680% | 82 | 268 | -50.767% |
| 2025-07-15 | 39.76 | 40.47 | 39.76 | 40.47 | -2.010% | 11 | 193 | -51.594% |
| 2025-07-14 | 41.30 | 41.30 | 41.30 | 41.30 | +1.077% | 1 | 188 | -52.567% |
| 2025-07-11 | 40.86 | 40.86 | 40.86 | 40.86 | +0.147% | 1 | 188 | -52.056% |
| 2025-07-10 | 40.86 | 40.86 | 40.80 | 40.80 | -2.973% | 28 | 188 | -51.985% |
| 2025-07-08 | 42.05 | 42.05 | 42.05 | 42.05 | -1.314% | 1 | 199 | -53.413% |
| 2025-07-07 | 42.61 | 42.61 | 42.61 | 42.61 | -3.159% | 1 | 199 | -54.025% |
| 2025-06-30 | 44.00 | 44.00 | 44.00 | 44.00 | -2.222% | 10 | 198 | -55.477% |
| 2025-06-26 | 45.00 | 45.00 | 45.00 | 45.00 | -3.558% | 5 | 198 | -56.467% |
| 2025-06-25 | 46.66 | 46.66 | 46.66 | 46.66 | -1.913% | 1 | 198 | -58.015% |
| 2025-06-16 | 47.57 | 47.57 | 47.57 | 47.57 | -2.520% | 2 | 198 | -58.819% |
| 2025-06-10 | 48.80 | 48.80 | 48.80 | 48.80 | -0.408% | 21 | 198 | -59.857% |
| 2025-06-09 | 49.00 | 49.00 | 49.00 | 49.00 | -1.010% | 1 | 200 | -60.020% |
| 2025-06-06 | 49.04 | 49.50 | 49.04 | 49.50 | -1.316% | 6 | 200 | -60.424% |
| 2025-06-04 | 50.16 | 50.16 | 50.16 | 50.16 | -7.963% | 2 | 199 | -60.945% |
| 2025-06-02 | 54.50 | 54.50 | 54.50 | 54.50 | -2.748% | 1 | 198 | -64.055% |
| 2025-05-30 | 56.04 | 56.04 | 56.04 | 56.04 | +8.816% | 2 | 199 | -65.043% |
| 2025-05-29 | 51.50 | 51.50 | 51.50 | 51.50 | -3.738% | 1 | 198 | -61.961% |
| 2025-05-27 | 55.15 | 55.15 | 53.50 | 53.50 | -8.469% | 21 | 197 | -63.383% |
| 2025-05-23 | 58.45 | 58.45 | 58.45 | 58.45 | +4.375% | 2 | 197 | -66.484% |
| 2025-05-21 | 57.00 | 57.00 | 56.00 | 56.00 | +2.097% | 6 | 197 | -65.018% |
| 2025-05-15 | 54.34 | 54.85 | 54.34 | 54.85 | +1.443% | 21 | 197 | -64.284% |
| 2025-05-14 | 54.07 | 54.07 | 54.07 | 54.07 | +0.577% | 15 | 176 | -63.769% |
| 2025-05-13 | 55.88 | 55.88 | 53.76 | 53.76 | -20.143% | 2 | 171 | -63.560% |
| 2025-05-05 | 67.32 | 67.32 | 67.32 | 67.32 | -6.849% | 2 | 171 | -70.900% |
| 2025-04-28 | 72.27 | 72.27 | 72.27 | 72.27 | -7.048% | 1 | 171 | -72.893% |
| 2025-04-09 | 102.00 | 102.00 | 77.25 | 77.75 | -18.158% | 20 | 172 | -74.804% |
| 2025-04-04 | 95.00 | 95.00 | 95.00 | 95.00 | +17.472% | 2 | 181 | -79.379% |
| 2025-04-03 | 80.87 | 80.87 | 80.87 | 80.87 | +13.200% | 4 | 181 | -75.776% |
| 2025-04-01 | 71.44 | 71.44 | 71.44 | 71.44 | -2.003% | 1 | 177 | -72.578% |
| 2025-03-31 | 72.90 | 72.90 | 72.90 | 72.90 | +5.560% | 2 | 176 | -73.128% |
| 2025-03-28 | 69.06 | 69.06 | 69.06 | 69.06 | +8.945% | 14 | 175 | -71.633% |
| 2025-03-27 | 63.42 | 63.42 | 63.39 | 63.39 | -3.589% | 20 | 168 | -69.096% |
| 2025-03-20 | 65.75 | 65.75 | 65.75 | 65.75 | -5.123% | 15 | 148 | -70.205% |
| 2025-03-18 | 69.30 | 69.30 | 69.30 | 69.30 | +3.433% | 6 | 133 | -71.732% |
| 2025-03-14 | 67.00 | 67.00 | 67.00 | 67.00 | +8.432% | 2 | 127 | -70.761% |
| 2025-03-04 | 61.79 | 61.79 | 61.79 | 61.79 | +12.142% | 1 | 126 | -68.296% |
| 2025-03-03 | 55.10 | 55.10 | 55.10 | 55.10 | 0.000% | 125 | 125 | -64.446% |