QQQ271217P00525000
QQQ Dec 17 2027 525.00 Put
optionOPRA
EODNov 5, 2026
22.38USD+47.723%(+7.23)30Vol2,085OI
QQQ271217P00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.55 | 22.81 | 21.55 | 22.38 | +47.723% | 30 | 2,075 | 0.000% |
| 2026-11-04 | 15.30 | 15.49 | 15.10 | 15.15 | -5.312% | 59 | 2,057 | +47.723% |
| 2026-11-02 | 16.00 | 16.00 | 16.00 | 16.00 | +19.760% | 5 | 2,057 | +39.875% |
| 2026-10-27 | 13.36 | 13.36 | 13.36 | 13.36 | -8.992% | 1 | 2,057 | +67.515% |
| 2026-10-26 | 14.56 | 14.68 | 14.56 | 14.68 | -4.984% | 2 | 2,057 | +52.452% |
| 2026-10-23 | 15.54 | 15.54 | 15.45 | 15.45 | -0.834% | 2 | 2,057 | +44.854% |
| 2026-10-22 | 15.44 | 15.58 | 15.40 | 15.58 | +15.407% | 4 | 2,056 | +43.646% |
| 2026-10-19 | 13.46 | 13.50 | 13.46 | 13.50 | -4.930% | 11 | 2,046 | +65.778% |
| 2026-10-16 | 13.05 | 14.38 | 13.05 | 14.20 | +8.979% | 12 | 2,046 | +57.606% |
| 2026-10-15 | 13.17 | 13.17 | 13.03 | 13.03 | +5.081% | 2 | 2,046 | +71.757% |
| 2026-10-12 | 12.40 | 12.40 | 12.40 | 12.40 | +7.826% | 6 | 2,040 | +80.484% |
| 2026-10-08 | 11.50 | 11.50 | 11.50 | 11.50 | +0.087% | 4 | 2,036 | +94.609% |
| 2026-10-07 | 11.49 | 11.49 | 11.49 | 11.49 | -2.874% | 4 | 2,032 | +94.778% |
| 2026-10-06 | 11.75 | 11.83 | 11.62 | 11.83 | -5.208% | 12 | 2,034 | +89.180% |
| 2026-09-30 | 12.50 | 12.53 | 12.34 | 12.48 | -4.733% | 10 | 2,047 | +79.327% |
| 2026-09-29 | 13.00 | 13.10 | 12.82 | 13.10 | +5.645% | 4 | 2,046 | +70.840% |
| 2026-09-25 | 13.06 | 13.06 | 12.40 | 12.40 | -5.054% | 28 | 2,040 | +80.484% |
| 2026-09-24 | 12.92 | 13.06 | 12.92 | 13.06 | +1.555% | 4 | 2,042 | +71.363% |
| 2026-09-23 | 12.84 | 12.95 | 12.84 | 12.86 | +6.899% | 6 | 2,042 | +74.028% |
| 2026-09-22 | 12.33 | 12.33 | 12.03 | 12.03 | -3.373% | 9 | 2,044 | +86.035% |
| 2026-09-21 | 12.74 | 12.75 | 12.45 | 12.45 | -22.285% | 14 | 2,031 | +79.759% |
| 2026-09-17 | 16.02 | 16.02 | 16.02 | 16.02 | +5.049% | 750 | 2,254 | +39.700% |
| 2026-09-16 | 15.25 | 15.25 | 15.25 | 15.25 | +0.660% | 1 | 2,253 | +46.754% |
| 2026-09-15 | 15.15 | 15.15 | 15.15 | 15.15 | +2.712% | 1 | 2,252 | +47.723% |
| 2026-09-08 | 14.75 | 14.75 | 14.75 | 14.75 | +0.820% | 2 | 2,253 | +51.729% |
| 2026-09-03 | 14.63 | 14.63 | 14.63 | 14.63 | -7.346% | 10 | 2,248 | +52.973% |
| 2026-09-02 | 15.79 | 15.79 | 15.79 | 15.79 | -3.425% | 2 | 2,246 | +41.735% |
| 2026-09-01 | 16.35 | 16.35 | 16.35 | 16.35 | -6.518% | 1 | 2,246 | +36.881% |
| 2026-08-26 | 17.49 | 17.49 | 17.49 | 17.49 | -5.100% | 1 | 2,247 | +27.959% |
| 2026-08-24 | 18.54 | 18.54 | 18.43 | 18.43 | +1.208% | 4 | 2,247 | +21.432% |
| 2026-08-19 | 18.30 | 18.30 | 18.21 | 18.21 | +0.441% | 14 | 2,247 | +22.900% |
| 2026-08-18 | 18.13 | 18.13 | 18.13 | 18.13 | -2.369% | 5 | 2,247 | +23.442% |
| 2026-08-06 | 18.66 | 18.66 | 18.57 | 18.57 | -3.532% | 2 | 2,247 | +20.517% |
| 2026-08-04 | 19.25 | 19.25 | 19.25 | 19.25 | -4.891% | 5 | 2,247 | +16.260% |
| 2026-08-03 | 21.14 | 21.14 | 20.24 | 20.24 | -20.627% | 5 | 2,247 | +10.573% |
| 2026-07-29 | 25.50 | 25.50 | 25.50 | 25.50 | +9.114% | 400 | 1,847 | -12.235% |
| 2026-07-27 | 24.65 | 24.65 | 23.37 | 23.37 | +6.131% | 2 | 1,847 | -4.236% |
| 2026-07-15 | 22.02 | 22.02 | 22.02 | 22.02 | +3.917% | 2 | 1,849 | +1.635% |
| 2026-07-01 | 21.19 | 21.19 | 21.19 | 21.19 | +1.875% | 4 | 1,849 | +5.616% |
| 2026-06-30 | 21.09 | 21.09 | 20.80 | 20.80 | -4.368% | 21 | 1,849 | +7.596% |
| 2026-06-29 | 21.76 | 21.76 | 21.61 | 21.75 | -7.800% | 42 | 1,849 | +2.897% |
| 2026-06-26 | 23.59 | 23.59 | 23.59 | 23.59 | -3.478% | 1 | 1,849 | -5.129% |
| 2026-06-24 | 24.44 | 24.44 | 24.44 | 24.44 | +25.269% | 5 | 1,849 | -8.429% |
| 2026-06-15 | 19.51 | 19.51 | 19.51 | 19.51 | -11.879% | 1 | 1,849 | +14.710% |
| 2026-06-11 | 22.14 | 22.14 | 22.14 | 22.14 | -7.673% | 1 | 1,849 | +1.084% |
| 2026-06-10 | 23.98 | 23.98 | 23.98 | 23.98 | +14.737% | 1 | 1,848 | -6.672% |
| 2026-06-05 | 20.65 | 20.90 | 20.65 | 20.90 | +7.510% | 3 | 1,848 | +7.081% |
| 2026-06-03 | 19.44 | 19.44 | 19.44 | 19.44 | +3.021% | 5 | 1,848 | +15.123% |
| 2026-05-29 | 18.87 | 18.87 | 18.87 | 18.87 | -2.380% | 1 | 1,849 | +18.601% |
| 2026-05-28 | 20.00 | 20.00 | 19.33 | 19.33 | -7.512% | 4 | 1,848 | +15.779% |
| 2026-05-21 | 20.90 | 20.90 | 20.90 | 20.90 | -5.941% | 5 | 1,848 | +7.081% |
| 2026-05-12 | 22.22 | 22.22 | 22.22 | 22.22 | -7.992% | 1 | 1,848 | +0.720% |
| 2026-05-04 | 24.20 | 24.20 | 24.15 | 24.15 | -0.862% | 2 | 1,848 | -7.329% |
| 2026-05-01 | 24.36 | 24.36 | 24.36 | 24.36 | -4.658% | 1 | 1,853 | -8.128% |
| 2026-04-30 | 25.55 | 25.55 | 25.55 | 25.55 | -2.778% | 4 | 1,853 | -12.407% |
| 2026-04-29 | 26.31 | 26.31 | 26.28 | 26.28 | -4.506% | 754 | 1,853 | -14.840% |
| 2026-04-22 | 27.53 | 27.53 | 27.52 | 27.52 | -11.511% | 2 | 1,099 | -18.677% |
| 2026-04-14 | 31.10 | 31.10 | 31.10 | 31.10 | -4.308% | 4 | 1,099 | -28.039% |
| 2026-04-13 | 32.50 | 32.50 | 32.50 | 32.50 | -0.915% | 2 | 1,103 | -31.138% |
| 2026-04-10 | 32.80 | 32.80 | 32.80 | 32.80 | -2.671% | 2 | 1,104 | -31.768% |
| 2026-04-09 | 33.85 | 33.85 | 33.58 | 33.70 | -0.590% | 4 | 1,106 | -33.591% |
| 2026-04-08 | 33.90 | 33.90 | 33.90 | 33.90 | -18.627% | 2 | 1,108 | -33.982% |
| 2026-04-07 | 40.88 | 41.66 | 40.88 | 41.66 | -11.998% | 202 | 1,110 | -46.279% |
| 2026-03-30 | 46.82 | 47.34 | 46.82 | 47.34 | -0.483% | 5 | 1,308 | -52.725% |
| 2026-03-27 | 47.84 | 47.84 | 47.57 | 47.57 | +9.356% | 201 | 1,313 | -52.954% |
| 2026-03-26 | 43.50 | 43.50 | 43.50 | 43.50 | +8.587% | 4 | 1,113 | -48.552% |
| 2026-03-24 | 40.06 | 40.06 | 40.06 | 40.06 | -2.293% | 2 | 1,109 | -44.134% |
| 2026-03-20 | 41.00 | 41.00 | 41.00 | 41.00 | +1.990% | 2 | 1,109 | -45.415% |
| 2026-03-19 | 40.20 | 40.20 | 40.20 | 40.20 | +6.181% | 2 | 1,109 | -44.328% |
| 2026-03-12 | 38.40 | 38.40 | 37.86 | 37.86 | -0.968% | 2 | 1,109 | -40.887% |
| 2026-03-06 | 38.25 | 38.75 | 38.23 | 38.23 | +8.515% | 12 | 1,109 | -41.460% |
| 2026-03-05 | 35.23 | 35.23 | 35.23 | 35.23 | -8.494% | 2 | 1,097 | -36.475% |
| 2026-03-03 | 38.50 | 38.50 | 38.50 | 38.50 | +7.392% | 2 | 1,099 | -41.870% |
| 2026-02-24 | 36.15 | 36.15 | 35.82 | 35.85 | -2.740% | 6 | 1,097 | -37.573% |
| 2026-02-23 | 37.15 | 37.15 | 36.69 | 36.86 | +2.674% | 10 | 1,092 | -39.284% |
| 2026-02-18 | 35.90 | 35.90 | 35.90 | 35.90 | -4.547% | 2 | 1,082 | -37.660% |
| 2026-02-17 | 37.61 | 37.61 | 37.61 | 37.61 | +9.236% | 2 | 1,084 | -40.495% |
| 2026-02-06 | 34.50 | 34.50 | 34.43 | 34.43 | -6.109% | 4 | 1,082 | -34.999% |
| 2026-02-05 | 36.67 | 36.67 | 36.67 | 36.67 | +1.270% | 2 | 1,086 | -38.969% |
| 2026-02-04 | 36.00 | 36.21 | 36.00 | 36.21 | +5.231% | 2 | 1,084 | -38.194% |
| 2026-02-03 | 33.26 | 34.54 | 33.26 | 34.41 | +8.824% | 262 | 1,082 | -34.961% |
| 2026-01-29 | 31.65 | 31.65 | 31.62 | 31.62 | +0.958% | 12 | 852 | -29.222% |
| 2026-01-16 | 31.53 | 31.53 | 31.32 | 31.32 | +0.160% | 70 | 774 | -28.544% |
| 2026-01-15 | 31.27 | 31.27 | 31.27 | 31.27 | +1.526% | 4 | 774 | -28.430% |
| 2026-01-13 | 30.80 | 30.80 | 30.80 | 30.80 | -3.870% | 1 | 778 | -27.338% |
| 2026-01-07 | 31.96 | 32.04 | 31.96 | 32.04 | -7.666% | 2 | 777 | -30.150% |
| 2025-12-18 | 34.70 | 34.70 | 34.70 | 34.70 | +5.567% | 500 | 777 | -35.504% |
| 2025-12-05 | 32.87 | 32.87 | 32.87 | 32.87 | -2.838% | 2 | 295 | -31.914% |
| 2025-12-03 | 33.83 | 33.83 | 33.83 | 33.83 | +0.685% | 5 | 297 | -33.846% |
| 2025-12-02 | 33.77 | 33.77 | 33.60 | 33.60 | -5.004% | 9 | 293 | -33.393% |
| 2025-11-26 | 35.37 | 35.37 | 35.37 | 35.37 | -5.098% | 10 | 284 | -36.726% |
| 2025-11-06 | 36.94 | 37.27 | 36.90 | 37.27 | +14.536% | 10 | 284 | -39.952% |
| 2025-11-03 | 32.54 | 32.54 | 32.54 | 32.54 | +0.743% | 1 | 290 | -31.223% |
| 2025-10-31 | 32.30 | 32.30 | 32.30 | 32.30 | -0.615% | 1 | 290 | -30.712% |
| 2025-10-27 | 32.50 | 32.50 | 32.50 | 32.50 | -14.316% | 1 | 290 | -31.138% |
| 2025-10-15 | 37.96 | 37.96 | 37.93 | 37.93 | -6.346% | 2 | 290 | -40.997% |
| 2025-10-10 | 39.00 | 40.50 | 39.00 | 40.50 | +16.379% | 6 | 289 | -44.741% |
| 2025-10-06 | 34.80 | 34.80 | 34.80 | 34.80 | -3.681% | 1 | 290 | -35.690% |
| 2025-09-26 | 36.13 | 36.13 | 36.13 | 36.13 | +0.222% | 1 | 290 | -38.057% |
| 2025-09-19 | 36.05 | 36.05 | 36.05 | 36.05 | -4.881% | 1 | 290 | -37.920% |
| 2025-09-17 | 37.90 | 37.90 | 37.90 | 37.90 | +2.460% | 125 | 290 | -40.950% |
| 2025-09-16 | 36.99 | 36.99 | 36.99 | 36.99 | +0.571% | 1 | 165 | -39.497% |
| 2025-09-15 | 36.78 | 36.78 | 36.78 | 36.78 | -1.526% | 1 | 166 | -39.152% |
| 2025-09-12 | 37.35 | 37.35 | 37.35 | 37.35 | -2.097% | 1 | 166 | -40.080% |
| 2025-09-11 | 38.54 | 38.54 | 38.15 | 38.15 | -2.554% | 3 | 166 | -41.337% |
| 2025-09-10 | 37.99 | 39.15 | 37.99 | 39.15 | -4.512% | 2 | 165 | -42.835% |
| 2025-09-04 | 41.00 | 41.00 | 41.00 | 41.00 | -5.180% | 1 | 164 | -45.415% |
| 2025-09-02 | 43.24 | 43.24 | 43.24 | 43.24 | +11.243% | 10 | 164 | -48.242% |
| 2025-08-12 | 40.33 | 40.33 | 38.87 | 38.87 | -3.739% | 3 | 164 | -42.423% |
| 2025-08-08 | 40.39 | 40.39 | 40.38 | 40.38 | -10.267% | 6 | 164 | -44.577% |
| 2025-08-04 | 45.00 | 45.00 | 45.00 | 45.00 | -3.433% | 1 | 169 | -50.267% |
| 2025-08-01 | 46.60 | 46.60 | 46.60 | 46.60 | +15.404% | 1 | 169 | -51.974% |
| 2025-07-31 | 40.38 | 40.38 | 40.38 | 40.38 | -3.489% | 6 | 169 | -44.577% |
| 2025-07-30 | 41.84 | 41.84 | 41.84 | 41.84 | +0.601% | 6 | 175 | -46.511% |
| 2025-07-28 | 41.59 | 41.59 | 41.59 | 41.59 | -1.258% | 6 | 169 | -46.189% |
| 2025-07-25 | 42.12 | 42.12 | 42.12 | 42.12 | -1.566% | 1 | 163 | -46.866% |
| 2025-07-24 | 42.79 | 42.79 | 42.79 | 42.79 | -0.023% | 2 | 162 | -47.698% |
| 2025-07-21 | 42.80 | 42.80 | 42.80 | 42.80 | -6.407% | 2 | 164 | -47.710% |
| 2025-07-10 | 45.73 | 45.73 | 45.73 | 45.73 | -1.167% | 1 | 162 | -51.061% |
| 2025-07-09 | 46.27 | 46.27 | 46.27 | 46.27 | -0.942% | 1 | 163 | -51.632% |
| 2025-07-08 | 46.71 | 46.71 | 46.71 | 46.71 | -2.566% | 2 | 162 | -52.087% |
| 2025-07-01 | 47.94 | 47.94 | 47.94 | 47.94 | -1.903% | 7 | 160 | -53.317% |
| 2025-06-30 | 48.87 | 48.87 | 48.87 | 48.87 | -2.513% | 1 | 167 | -54.205% |
| 2025-06-27 | 50.13 | 50.13 | 50.13 | 50.13 | -2.032% | 1 | 166 | -55.356% |
| 2025-06-26 | 51.17 | 51.17 | 51.17 | 51.17 | -0.737% | 1 | 165 | -56.263% |
| 2025-06-24 | 52.56 | 52.56 | 51.39 | 51.55 | -6.153% | 13 | 165 | -56.586% |
| 2025-06-23 | 55.44 | 57.70 | 54.93 | 54.93 | -3.462% | 4 | 158 | -59.257% |
| 2025-06-20 | 55.24 | 57.14 | 55.24 | 56.90 | +1.753% | 6 | 157 | -60.668% |
| 2025-06-17 | 53.21 | 55.92 | 53.21 | 55.92 | +4.465% | 3 | 156 | -59.979% |
| 2025-06-16 | 53.50 | 53.53 | 53.50 | 53.53 | -2.726% | 2 | 154 | -58.192% |
| 2025-06-13 | 55.03 | 55.03 | 55.03 | 55.03 | -0.163% | 2 | 155 | -59.331% |
| 2025-06-12 | 55.12 | 55.12 | 55.12 | 55.12 | +2.644% | 1 | 155 | -59.398% |
| 2025-06-10 | 53.80 | 53.80 | 53.70 | 53.70 | -0.574% | 6 | 154 | -58.324% |
| 2025-06-06 | 54.00 | 54.01 | 54.00 | 54.01 | -5.246% | 4 | 153 | -58.563% |
| 2025-06-05 | 56.62 | 57.00 | 54.85 | 57.00 | +0.778% | 11 | 151 | -60.737% |
| 2025-06-04 | 56.89 | 56.89 | 56.46 | 56.56 | +1.000% | 3 | 140 | -60.431% |
| 2025-06-03 | 58.00 | 58.00 | 56.00 | 56.00 | -8.377% | 10 | 140 | -60.036% |
| 2025-05-30 | 61.12 | 61.12 | 61.12 | 61.12 | +2.293% | 250 | 140 | -63.384% |
| 2025-05-20 | 59.75 | 59.75 | 59.75 | 59.75 | +2.382% | 1 | 25 | -62.544% |
| 2025-05-16 | 58.36 | 58.36 | 58.36 | 58.36 | -1.751% | 20 | 24 | -61.652% |
| 2025-05-15 | 58.72 | 59.40 | 58.39 | 59.40 | -20.118% | 6 | 24 | -62.323% |
| 2025-05-02 | 74.36 | 74.36 | 74.36 | 74.36 | -3.604% | 2 | 20 | -69.903% |
| 2025-05-01 | 77.14 | 77.14 | 77.14 | 77.14 | -11.537% | 1 | 21 | -70.988% |
| 2025-04-24 | 87.20 | 87.20 | 87.20 | 87.20 | -12.800% | 1 | 20 | -74.335% |
| 2025-04-16 | 92.01 | 100.00 | 92.01 | 100.00 | +39.860% | 11 | 21 | -77.620% |
| 2025-03-17 | 71.50 | 71.50 | 71.50 | 71.50 | 0.000% | 10 | 10 | -68.699% |