QQQ271217P00515000
QQQ Dec 17 2027 515.00 Put
optionOPRA
EODNov 5, 2026
21.95USD+57.461%(+8.01)118Vol1,162OI
QQQ271217P00515000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.50 | 21.95 | 16.50 | 21.95 | +57.461% | 118 | 1,201 | 0.000% |
| 2026-11-04 | 14.08 | 14.19 | 13.89 | 13.94 | -5.556% | 36 | 1,193 | +57.461% |
| 2026-11-02 | 14.76 | 14.76 | 14.76 | 14.76 | -2.767% | 3 | 1,190 | +48.713% |
| 2026-10-30 | 15.35 | 15.35 | 15.18 | 15.18 | +14.566% | 11 | 1,189 | +44.598% |
| 2026-10-29 | 13.25 | 13.25 | 13.25 | 13.25 | -2.358% | 1 | 1,188 | +65.660% |
| 2026-10-26 | 13.57 | 13.57 | 13.57 | 13.57 | -6.478% | 1 | 1,188 | +61.754% |
| 2026-10-22 | 13.49 | 14.51 | 13.49 | 14.51 | +12.393% | 63 | 1,188 | +51.275% |
| 2026-10-20 | 13.05 | 13.05 | 12.87 | 12.91 | +7.494% | 12 | 1,188 | +70.023% |
| 2026-10-19 | 12.01 | 12.01 | 12.01 | 12.01 | +0.167% | 1 | 1,187 | +82.764% |
| 2026-10-16 | 11.99 | 11.99 | 11.99 | 11.99 | -8.123% | 10 | 1,177 | +83.069% |
| 2026-10-15 | 12.80 | 13.05 | 12.80 | 13.05 | +8.932% | 20 | 1,177 | +68.199% |
| 2026-10-14 | 11.98 | 11.98 | 11.98 | 11.98 | +7.831% | 1 | 1,177 | +83.222% |
| 2026-10-12 | 11.10 | 11.25 | 10.96 | 11.11 | -3.391% | 13 | 1,173 | +97.570% |
| 2026-10-08 | 11.38 | 11.50 | 11.23 | 11.50 | +4.641% | 50 | 1,146 | +90.870% |
| 2026-10-07 | 10.99 | 10.99 | 10.99 | 10.99 | +1.384% | 10 | 1,136 | +99.727% |
| 2026-10-06 | 10.96 | 10.96 | 10.50 | 10.84 | -3.644% | 145 | 1,085 | +102.491% |
| 2026-10-05 | 11.25 | 11.25 | 11.25 | 11.25 | -6.250% | 1 | 1,085 | +95.111% |
| 2026-10-01 | 12.36 | 12.36 | 12.00 | 12.00 | -0.826% | 20 | 1,065 | +82.917% |
| 2026-09-29 | 12.10 | 12.10 | 12.10 | 12.10 | -2.419% | 2 | 1,065 | +81.405% |
| 2026-09-24 | 12.40 | 12.40 | 12.40 | 12.40 | +8.202% | 10 | 1,065 | +77.016% |
| 2026-09-22 | 11.47 | 11.47 | 11.25 | 11.46 | -3.859% | 7 | 1,066 | +91.536% |
| 2026-09-21 | 11.92 | 11.92 | 11.92 | 11.92 | -10.645% | 1 | 1,065 | +84.144% |
| 2026-09-17 | 13.34 | 13.34 | 13.34 | 13.34 | -2.840% | 68 | 997 | +64.543% |
| 2026-09-11 | 14.14 | 14.14 | 13.73 | 13.73 | -10.085% | 13 | 996 | +59.869% |
| 2026-08-31 | 15.27 | 15.27 | 15.27 | 15.27 | -8.890% | 10 | 986 | +43.746% |
| 2026-08-24 | 16.76 | 16.77 | 16.76 | 16.76 | +2.009% | 50 | 962 | +30.967% |
| 2026-08-21 | 16.43 | 16.43 | 16.43 | 16.43 | -2.027% | 1 | 961 | +33.597% |
| 2026-08-19 | 16.64 | 16.77 | 16.64 | 16.77 | -3.842% | 20 | 961 | +30.888% |
| 2026-08-06 | 17.44 | 17.44 | 17.44 | 17.44 | +0.519% | 1 | 960 | +25.860% |
| 2026-08-04 | 17.92 | 17.92 | 17.35 | 17.35 | -12.462% | 2 | 959 | +26.513% |
| 2026-08-03 | 19.80 | 19.96 | 19.80 | 19.82 | -11.557% | 3 | 959 | +10.747% |
| 2026-07-30 | 22.41 | 22.41 | 22.41 | 22.41 | -4.231% | 5 | 959 | -2.053% |
| 2026-07-29 | 23.42 | 23.42 | 23.40 | 23.40 | +17.706% | 5 | 962 | -6.197% |
| 2026-07-21 | 19.88 | 19.88 | 19.88 | 19.88 | -12.035% | 1 | 962 | +10.412% |
| 2026-07-17 | 22.57 | 22.60 | 22.57 | 22.60 | +14.546% | 2 | 962 | -2.876% |
| 2026-06-30 | 19.70 | 19.73 | 19.70 | 19.73 | -3.521% | 20 | 958 | +11.252% |
| 2026-06-22 | 20.15 | 20.45 | 19.56 | 20.45 | +9.183% | 144 | 886 | +7.335% |
| 2026-06-16 | 18.73 | 18.73 | 18.73 | 18.73 | -21.958% | 12 | 886 | +17.192% |
| 2026-06-09 | 24.00 | 24.00 | 24.00 | 24.00 | +31.363% | 10 | 886 | -8.542% |
| 2026-06-03 | 18.10 | 18.27 | 18.10 | 18.27 | +3.454% | 12 | 880 | +20.142% |
| 2026-06-02 | 17.66 | 17.66 | 17.66 | 17.66 | -4.541% | 60 | 880 | +24.292% |
| 2026-05-27 | 18.91 | 18.91 | 18.50 | 18.50 | +0.543% | 3 | 883 | +18.649% |
| 2026-05-22 | 18.92 | 18.92 | 18.40 | 18.40 | -6.122% | 2 | 883 | +19.293% |
| 2026-05-14 | 19.90 | 19.90 | 19.60 | 19.60 | -3.448% | 11 | 886 | +11.990% |
| 2026-05-13 | 20.30 | 20.30 | 20.30 | 20.30 | -3.563% | 1 | 886 | +8.128% |
| 2026-05-12 | 21.05 | 21.05 | 21.05 | 21.05 | +5.355% | 2 | 888 | +4.276% |
| 2026-05-08 | 19.98 | 19.98 | 19.98 | 19.98 | -6.810% | 4 | 888 | +9.860% |
| 2026-05-06 | 21.44 | 21.44 | 21.44 | 21.44 | -2.766% | 10 | 888 | +2.379% |
| 2026-05-05 | 22.05 | 22.05 | 22.05 | 22.05 | -4.875% | 4 | 884 | -0.454% |
| 2026-05-04 | 23.18 | 23.18 | 23.18 | 23.18 | +1.223% | 200 | 884 | -5.306% |
| 2026-05-01 | 22.90 | 22.90 | 22.90 | 22.90 | -2.345% | 1 | 884 | -4.148% |
| 2026-04-30 | 23.45 | 23.45 | 23.45 | 23.45 | -4.247% | 150 | 884 | -6.397% |
| 2026-04-29 | 24.49 | 24.49 | 24.49 | 24.49 | +0.990% | 4 | 994 | -10.372% |
| 2026-04-24 | 24.25 | 24.27 | 24.25 | 24.25 | -3.655% | 302 | 998 | -9.485% |
| 2026-04-23 | 25.18 | 25.18 | 25.17 | 25.17 | +0.680% | 2 | 1,124 | -12.793% |
| 2026-04-22 | 25.25 | 25.25 | 25.00 | 25.00 | -3.026% | 350 | 1,123 | -12.200% |
| 2026-04-17 | 25.78 | 25.78 | 25.78 | 25.78 | -5.429% | 1 | 1,453 | -14.856% |
| 2026-04-16 | 27.26 | 27.26 | 27.26 | 27.26 | -12.404% | 10 | 1,454 | -19.479% |
| 2026-04-10 | 30.85 | 31.12 | 30.85 | 31.12 | -14.599% | 11 | 1,449 | -29.467% |
| 2026-04-06 | 36.44 | 36.44 | 36.44 | 36.44 | -13.955% | 150 | 1,448 | -39.764% |
| 2026-03-31 | 42.18 | 42.35 | 42.18 | 42.35 | -3.750% | 4 | 1,598 | -48.170% |
| 2026-03-30 | 44.02 | 44.02 | 44.00 | 44.00 | -0.114% | 353 | 1,596 | -50.114% |
| 2026-03-27 | 44.06 | 44.06 | 44.05 | 44.05 | +9.659% | 150 | 1,699 | -50.170% |
| 2026-03-26 | 40.23 | 40.23 | 40.17 | 40.17 | +5.020% | 2 | 1,549 | -45.357% |
| 2026-03-23 | 38.25 | 38.25 | 38.25 | 38.25 | +0.658% | 1 | 1,551 | -42.614% |
| 2026-03-20 | 37.86 | 38.00 | 37.86 | 38.00 | 0.000% | 4 | 1,550 | -42.237% |
| 2026-03-19 | 38.00 | 38.00 | 38.00 | 38.00 | +13.602% | 2 | 1,552 | -42.237% |
| 2026-03-17 | 33.45 | 33.45 | 33.45 | 33.45 | -3.741% | 2 | 1,552 | -34.380% |
| 2026-03-16 | 34.75 | 34.75 | 34.75 | 34.75 | -6.911% | 2 | 1,552 | -36.835% |
| 2026-03-13 | 36.45 | 37.33 | 36.45 | 37.33 | +5.901% | 6 | 1,550 | -41.200% |
| 2026-03-12 | 35.25 | 35.25 | 35.25 | 35.25 | -1.122% | 2 | 1,552 | -37.730% |
| 2026-03-06 | 35.71 | 36.13 | 35.65 | 35.65 | +3.154% | 17 | 1,552 | -38.429% |
| 2026-02-23 | 33.92 | 34.56 | 33.92 | 34.56 | +1.053% | 4 | 1,552 | -36.487% |
| 2026-02-13 | 34.45 | 34.91 | 34.20 | 34.20 | +9.615% | 404 | 1,154 | -35.819% |
| 2026-02-09 | 31.20 | 31.20 | 31.20 | 31.20 | -6.866% | 10 | 1,154 | -29.647% |
| 2026-02-04 | 33.50 | 33.50 | 33.50 | 33.50 | +5.049% | 3 | 1,148 | -34.478% |
| 2026-02-03 | 32.60 | 32.60 | 31.89 | 31.89 | +6.691% | 33 | 1,151 | -31.170% |
| 2026-01-29 | 31.11 | 31.11 | 29.89 | 29.89 | +4.804% | 2 | 1,139 | -26.564% |
| 2026-01-27 | 28.52 | 28.52 | 28.52 | 28.52 | -3.158% | 1 | 1,139 | -23.036% |
| 2026-01-21 | 29.45 | 29.45 | 29.45 | 29.45 | +1.099% | 1 | 1,138 | -25.467% |
| 2026-01-16 | 29.41 | 29.43 | 29.13 | 29.13 | -5.422% | 99 | 1,038 | -24.648% |
| 2026-01-14 | 30.80 | 30.80 | 30.80 | 30.80 | +0.984% | 600 | 1,038 | -28.734% |
| 2026-01-08 | 30.50 | 30.50 | 30.50 | 30.50 | +4.381% | 10 | 438 | -28.033% |
| 2026-01-07 | 29.60 | 29.60 | 29.22 | 29.22 | -2.143% | 16 | 428 | -24.880% |
| 2026-01-06 | 30.10 | 30.10 | 29.86 | 29.86 | -2.704% | 25 | 432 | -26.490% |
| 2025-12-31 | 30.69 | 30.69 | 30.69 | 30.69 | +3.438% | 10 | 407 | -28.478% |
| 2025-12-24 | 29.67 | 29.67 | 29.67 | 29.67 | +0.474% | 10 | 407 | -26.020% |
| 2025-12-23 | 29.53 | 29.53 | 29.53 | 29.53 | -5.048% | 4 | 407 | -25.669% |
| 2025-12-19 | 31.10 | 31.10 | 31.10 | 31.10 | -4.337% | 4 | 407 | -29.421% |
| 2025-12-18 | 32.51 | 32.51 | 32.51 | 32.51 | +6.242% | 10 | 403 | -32.482% |
| 2025-12-11 | 30.60 | 30.60 | 30.60 | 30.60 | -0.423% | 1 | 403 | -28.268% |
| 2025-12-08 | 30.50 | 30.73 | 30.50 | 30.73 | -2.009% | 16 | 403 | -28.571% |
| 2025-12-02 | 31.48 | 31.48 | 31.36 | 31.36 | -5.343% | 9 | 403 | -30.006% |
| 2025-11-26 | 33.13 | 33.13 | 33.13 | 33.13 | -16.654% | 3 | 391 | -33.746% |
| 2025-11-20 | 34.73 | 40.05 | 34.73 | 39.75 | +5.662% | 17 | 391 | -44.780% |
| 2025-11-19 | 37.62 | 37.62 | 37.62 | 37.62 | +18.938% | 6 | 386 | -41.653% |
| 2025-11-05 | 30.91 | 31.64 | 30.91 | 31.63 | -0.378% | 4 | 386 | -30.604% |
| 2025-10-24 | 31.75 | 31.75 | 31.75 | 31.75 | -3.583% | 5 | 386 | -30.866% |
| 2025-10-21 | 32.93 | 32.93 | 32.93 | 32.93 | -13.091% | 12 | 391 | -33.343% |
| 2025-10-10 | 37.89 | 37.89 | 37.89 | 37.89 | -5.793% | 5 | 391 | -42.069% |
| 2025-09-02 | 40.33 | 40.33 | 40.22 | 40.22 | +10.434% | 15 | 386 | -45.425% |
| 2025-08-28 | 36.42 | 36.42 | 36.42 | 36.42 | -4.133% | 1 | 381 | -39.731% |
| 2025-08-26 | 37.99 | 37.99 | 37.99 | 37.99 | +5.469% | 260 | 174 | -42.222% |
| 2025-08-14 | 36.02 | 36.02 | 36.02 | 36.02 | -1.477% | 1 | 174 | -39.062% |
| 2025-08-12 | 36.56 | 36.56 | 36.56 | 36.56 | -2.611% | 2 | 174 | -39.962% |
| 2025-08-08 | 37.72 | 37.72 | 37.54 | 37.54 | -14.856% | 3 | 174 | -41.529% |
| 2025-08-01 | 44.09 | 44.09 | 44.09 | 44.09 | +14.075% | 4 | 177 | -50.215% |
| 2025-07-31 | 37.60 | 38.65 | 37.60 | 38.65 | -1.403% | 5 | 173 | -43.208% |
| 2025-07-30 | 39.03 | 39.20 | 38.87 | 39.20 | +0.979% | 7 | 173 | -44.005% |
| 2025-07-28 | 38.82 | 38.82 | 38.82 | 38.82 | +0.492% | 2 | 177 | -43.457% |
| 2025-07-25 | 39.58 | 39.58 | 38.63 | 38.63 | -2.252% | 2 | 175 | -43.179% |
| 2025-07-24 | 39.35 | 39.52 | 39.35 | 39.52 | -2.275% | 9 | 175 | -44.459% |
| 2025-07-21 | 39.86 | 40.44 | 39.86 | 40.44 | -1.149% | 7 | 177 | -45.722% |
| 2025-07-17 | 40.91 | 40.91 | 40.91 | 40.91 | -3.057% | 1 | 177 | -46.346% |
| 2025-07-11 | 42.20 | 42.20 | 42.20 | 42.20 | -3.300% | 2 | 177 | -47.986% |
| 2025-07-08 | 43.64 | 43.64 | 43.64 | 43.64 | -5.213% | 1 | 178 | -49.702% |
| 2025-06-26 | 46.02 | 46.04 | 46.02 | 46.04 | -3.419% | 4 | 178 | -52.324% |
| 2025-06-25 | 47.67 | 47.67 | 47.67 | 47.67 | -0.397% | 2 | 182 | -53.954% |
| 2025-06-24 | 48.83 | 48.83 | 47.86 | 47.86 | -5.021% | 7 | 180 | -54.137% |
| 2025-06-17 | 50.39 | 50.39 | 50.39 | 50.39 | +2.232% | 1 | 180 | -56.440% |
| 2025-06-16 | 49.29 | 49.29 | 49.29 | 49.29 | -3.334% | 1 | 181 | -55.468% |
| 2025-06-13 | 52.94 | 52.94 | 50.99 | 50.99 | +0.374% | 4 | 180 | -56.952% |
| 2025-06-12 | 50.80 | 50.80 | 50.80 | 50.80 | -0.529% | 1 | 180 | -56.791% |
| 2025-06-11 | 51.07 | 51.07 | 51.07 | 51.07 | -3.823% | 4 | 179 | -57.020% |
| 2025-06-03 | 53.05 | 53.10 | 53.05 | 53.10 | -3.349% | 2 | 179 | -58.663% |
| 2025-06-02 | 54.94 | 54.94 | 54.94 | 54.94 | -1.009% | 4 | 178 | -60.047% |
| 2025-05-30 | 57.39 | 57.39 | 55.50 | 55.50 | -0.893% | 4 | 174 | -60.450% |
| 2025-05-27 | 57.00 | 57.00 | 56.00 | 56.00 | -1.147% | 4 | 173 | -60.804% |
| 2025-05-22 | 57.74 | 57.74 | 56.65 | 56.65 | -3.245% | 4 | 171 | -61.253% |
| 2025-05-21 | 55.20 | 58.55 | 55.20 | 58.55 | +4.293% | 17 | 171 | -62.511% |
| 2025-05-20 | 55.75 | 56.14 | 55.63 | 56.14 | +0.808% | 78 | 186 | -60.901% |
| 2025-05-19 | 56.09 | 56.09 | 55.63 | 55.69 | +2.109% | 12 | 108 | -60.585% |
| 2025-05-16 | 54.54 | 54.54 | 54.54 | 54.54 | -0.638% | 2 | 96 | -59.754% |
| 2025-05-15 | 56.40 | 56.91 | 54.89 | 54.89 | -1.348% | 33 | 96 | -60.011% |
| 2025-05-14 | 55.73 | 55.73 | 55.64 | 55.64 | -0.643% | 2 | 86 | -60.550% |
| 2025-05-13 | 56.41 | 56.41 | 55.25 | 56.00 | -8.497% | 74 | 85 | -60.804% |
| 2025-05-12 | 61.20 | 61.20 | 61.20 | 61.20 | -30.455% | 1 | 14 | -64.134% |
| 2025-04-23 | 81.50 | 88.00 | 81.50 | 88.00 | -5.882% | 3 | 13 | -75.057% |
| 2025-04-22 | 93.50 | 93.50 | 93.50 | 93.50 | -8.333% | 2 | 12 | -76.524% |
| 2025-04-21 | 96.00 | 102.00 | 96.00 | 102.00 | +18.757% | 3 | 12 | -78.480% |
| 2025-04-09 | 87.00 | 87.00 | 85.89 | 85.89 | -9.589% | 11 | 11 | -74.444% |
| 2025-04-08 | 93.05 | 95.00 | 93.05 | 95.00 | -5.095% | 3 | 18 | -76.895% |
| 2025-04-04 | 95.00 | 100.50 | 94.30 | 100.10 | +25.975% | 26 | 18 | -78.072% |
| 2025-04-03 | 79.46 | 79.46 | 79.46 | 79.46 | +10.376% | 2 | 21 | -72.376% |
| 2025-04-01 | 71.99 | 71.99 | 71.99 | 71.99 | -7.575% | 2 | 21 | -69.510% |
| 2025-03-31 | 77.89 | 77.89 | 77.89 | 77.89 | +7.227% | 2 | 21 | -71.819% |
| 2025-03-28 | 72.64 | 72.64 | 72.64 | 72.64 | +5.674% | 36 | 21 | -69.782% |
| 2025-03-19 | 68.74 | 68.74 | 68.74 | 68.74 | -1.505% | 1 | 3 | -68.068% |
| 2025-03-18 | 69.79 | 69.79 | 69.79 | 69.79 | +5.280% | 1 | 3 | -68.549% |
| 2025-03-17 | 66.29 | 66.29 | 66.29 | 66.29 | -5.905% | 1 | 2 | -66.888% |
| 2025-03-14 | 70.45 | 70.45 | 70.45 | 70.45 | -4.397% | 2 | 2 | -68.843% |
| 2025-03-10 | 66.86 | 73.69 | 66.86 | 73.69 | 0.000% | 2 | 2 | -70.213% |