QQQ271217P00530000
QQQ Dec 17 2027 530.00 Put
optionOPRA
EODNov 5, 2026
23.48USD+27.748%(+5.10)1Vol861OI
QQQ271217P00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 23.48 | 23.48 | 23.48 | 23.48 | +27.748% | 1 | 860 | 0.000% |
| 2026-10-30 | 16.62 | 18.38 | 16.62 | 18.38 | +14.232% | 12 | 864 | +27.748% |
| 2026-10-26 | 15.95 | 16.11 | 15.95 | 16.09 | -1.890% | 100 | 918 | +45.929% |
| 2026-10-23 | 16.02 | 16.40 | 16.02 | 16.40 | +16.809% | 31 | 887 | +43.171% |
| 2026-10-19 | 14.04 | 14.04 | 14.04 | 14.04 | +5.247% | 1 | 932 | +67.236% |
| 2026-10-16 | 13.30 | 13.34 | 13.30 | 13.34 | +3.491% | 51 | 928 | +76.012% |
| 2026-10-08 | 12.95 | 12.97 | 12.83 | 12.89 | +5.483% | 17 | 933 | +82.157% |
| 2026-10-07 | 12.22 | 12.22 | 12.22 | 12.22 | +2.259% | 2 | 931 | +92.144% |
| 2026-10-06 | 11.60 | 11.95 | 11.60 | 11.95 | -8.077% | 3 | 928 | +96.485% |
| 2026-09-25 | 13.00 | 13.00 | 13.00 | 13.00 | -6.877% | 1 | 927 | +80.615% |
| 2026-09-23 | 13.91 | 13.96 | 13.91 | 13.96 | +8.638% | 2 | 927 | +68.195% |
| 2026-09-22 | 12.79 | 12.85 | 12.69 | 12.85 | -31.467% | 16 | 925 | +82.724% |
| 2026-08-24 | 18.75 | 18.75 | 18.75 | 18.75 | +3.936% | 1 | 924 | +25.227% |
| 2026-08-20 | 19.19 | 19.20 | 18.04 | 18.04 | -3.787% | 4 | 925 | +30.155% |
| 2026-08-18 | 18.75 | 18.75 | 18.75 | 18.75 | +7.821% | 1 | 925 | +25.227% |
| 2026-08-13 | 17.33 | 17.39 | 17.27 | 17.39 | -5.592% | 3 | 927 | +35.020% |
| 2026-08-10 | 18.36 | 18.48 | 18.36 | 18.42 | -0.808% | 3 | 926 | +27.470% |
| 2026-08-07 | 19.00 | 19.00 | 18.50 | 18.57 | -6.495% | 14 | 940 | +26.440% |
| 2026-08-06 | 19.74 | 20.14 | 19.47 | 19.86 | -1.243% | 11 | 931 | +18.228% |
| 2026-08-04 | 20.10 | 20.11 | 20.10 | 20.11 | -6.116% | 2 | 930 | +16.758% |
| 2026-08-03 | 21.50 | 21.50 | 21.42 | 21.42 | -10.750% | 4 | 933 | +9.617% |
| 2026-07-30 | 24.00 | 24.00 | 24.00 | 24.00 | -8.953% | 1 | 933 | -2.167% |
| 2026-07-29 | 28.89 | 28.89 | 26.36 | 26.36 | +15.817% | 3 | 931 | -10.926% |
| 2026-07-16 | 22.50 | 22.76 | 22.50 | 22.76 | -3.190% | 2 | 932 | +3.163% |
| 2026-07-07 | 24.10 | 24.10 | 23.51 | 23.51 | -2.529% | 5 | 928 | -0.128% |
| 2026-07-02 | 24.12 | 24.12 | 24.12 | 24.12 | +7.535% | 3 | 925 | -2.653% |
| 2026-06-29 | 22.48 | 22.48 | 22.43 | 22.43 | -7.314% | 20 | 935 | +4.681% |
| 2026-06-26 | 23.94 | 24.20 | 23.94 | 24.20 | +2.979% | 2 | 936 | -2.975% |
| 2026-06-11 | 23.50 | 23.50 | 23.50 | 23.50 | -9.266% | 1 | 936 | -0.085% |
| 2026-06-09 | 25.76 | 25.90 | 25.76 | 25.90 | +14.097% | 6 | 935 | -9.344% |
| 2026-06-08 | 22.70 | 22.70 | 22.70 | 22.70 | -3.527% | 1 | 936 | +3.436% |
| 2026-06-05 | 23.53 | 23.53 | 23.53 | 23.53 | +18.539% | 1 | 935 | -0.212% |
| 2026-05-28 | 19.85 | 19.85 | 19.85 | 19.85 | -2.934% | 1 | 936 | +18.287% |
| 2026-05-26 | 20.47 | 20.47 | 20.45 | 20.45 | -7.675% | 2 | 937 | +14.817% |
| 2026-05-13 | 22.15 | 22.15 | 22.15 | 22.15 | -2.294% | 1 | 936 | +6.005% |
| 2026-05-12 | 22.70 | 22.70 | 22.67 | 22.67 | +2.025% | 4 | 935 | +3.573% |
| 2026-05-11 | 22.22 | 22.22 | 22.22 | 22.22 | -4.142% | 13 | 948 | +5.671% |
| 2026-05-07 | 23.50 | 23.66 | 23.18 | 23.18 | -19.402% | 107 | 948 | +1.294% |
| 2026-04-23 | 27.83 | 28.76 | 27.83 | 28.76 | -4.705% | 26 | 996 | -18.359% |
| 2026-04-16 | 30.18 | 30.18 | 30.18 | 30.18 | -0.231% | 100 | 971 | -22.200% |
| 2026-04-15 | 31.24 | 31.24 | 30.25 | 30.25 | -4.454% | 3 | 976 | -22.380% |
| 2026-04-14 | 31.99 | 31.99 | 31.22 | 31.66 | -4.925% | 101 | 975 | -25.837% |
| 2026-04-13 | 33.30 | 33.30 | 33.30 | 33.30 | -3.226% | 1 | 875 | -29.489% |
| 2026-04-10 | 34.41 | 34.41 | 34.41 | 34.41 | -3.883% | 1 | 875 | -31.764% |
| 2026-04-08 | 35.80 | 35.80 | 35.80 | 35.80 | -15.566% | 1 | 874 | -34.413% |
| 2026-04-07 | 42.40 | 42.40 | 42.40 | 42.40 | -7.826% | 1 | 874 | -44.623% |
| 2026-04-02 | 46.00 | 46.00 | 46.00 | 46.00 | +7.829% | 1 | 874 | -48.957% |
| 2026-04-01 | 42.66 | 42.66 | 42.66 | 42.66 | -13.257% | 250 | 874 | -44.960% |
| 2026-03-27 | 47.71 | 49.18 | 47.02 | 49.18 | +9.071% | 311 | 874 | -52.257% |
| 2026-03-26 | 45.09 | 45.09 | 45.09 | 45.09 | +11.720% | 4 | 918 | -47.926% |
| 2026-03-23 | 40.36 | 40.36 | 40.36 | 40.36 | -8.273% | 4 | 922 | -41.824% |
| 2026-03-20 | 42.33 | 44.00 | 42.33 | 44.00 | +12.016% | 14 | 922 | -46.636% |
| 2026-03-12 | 39.28 | 39.28 | 39.28 | 39.28 | +5.055% | 1 | 910 | -40.224% |
| 2026-03-10 | 37.39 | 37.39 | 37.39 | 37.39 | -6.758% | 1 | 910 | -37.202% |
| 2026-03-06 | 40.10 | 40.10 | 40.10 | 40.10 | +6.564% | 1 | 910 | -41.446% |
| 2026-03-02 | 37.63 | 37.63 | 37.63 | 37.63 | +0.347% | 1 | 909 | -37.603% |
| 2026-02-27 | 37.50 | 37.50 | 37.50 | 37.50 | +3.477% | 1 | 909 | -37.387% |
| 2026-02-18 | 36.24 | 36.24 | 36.24 | 36.24 | -4.304% | 1 | 909 | -35.210% |
| 2026-02-12 | 37.87 | 37.87 | 37.87 | 37.87 | +6.586% | 1 | 908 | -37.998% |
| 2026-02-03 | 34.44 | 35.55 | 34.44 | 35.53 | +7.830% | 274 | 907 | -33.915% |
| 2026-01-22 | 32.95 | 32.95 | 32.95 | 32.95 | -5.722% | 2 | 640 | -28.741% |
| 2026-01-21 | 34.95 | 34.95 | 34.95 | 34.95 | -2.917% | 7 | 642 | -32.818% |
| 2026-01-20 | 36.00 | 36.00 | 36.00 | 36.00 | +10.837% | 1 | 635 | -34.778% |
| 2026-01-16 | 32.48 | 32.48 | 32.48 | 32.48 | +0.216% | 23 | 611 | -27.709% |
| 2026-01-13 | 32.41 | 32.41 | 32.41 | 32.41 | -2.526% | 1 | 611 | -27.553% |
| 2025-12-29 | 33.25 | 33.25 | 33.25 | 33.25 | +1.589% | 2 | 610 | -29.383% |
| 2025-12-26 | 32.73 | 32.73 | 32.73 | 32.73 | -8.830% | 6 | 612 | -28.262% |
| 2025-12-16 | 36.56 | 36.56 | 35.90 | 35.90 | +7.485% | 21 | 612 | -34.596% |
| 2025-12-11 | 33.40 | 33.40 | 33.40 | 33.40 | -13.202% | 100 | 612 | -29.701% |
| 2025-11-28 | 38.48 | 38.48 | 38.48 | 38.48 | -13.934% | 40 | 512 | -38.981% |
| 2025-11-21 | 44.71 | 44.71 | 44.71 | 44.71 | +17.442% | 9 | 472 | -47.484% |
| 2025-11-06 | 38.00 | 38.62 | 38.00 | 38.07 | +13.948% | 103 | 472 | -38.324% |
| 2025-10-28 | 32.80 | 33.41 | 32.80 | 33.41 | +0.240% | 7 | 413 | -29.722% |
| 2025-10-27 | 33.33 | 33.33 | 33.33 | 33.33 | -5.178% | 30 | 406 | -29.553% |
| 2025-10-24 | 35.15 | 35.15 | 35.15 | 35.15 | -4.145% | 2 | 406 | -33.201% |
| 2025-10-23 | 36.64 | 36.76 | 36.64 | 36.67 | -7.632% | 26 | 406 | -35.969% |
| 2025-10-15 | 39.43 | 40.70 | 39.43 | 39.70 | +3.117% | 4 | 406 | -40.856% |
| 2025-10-13 | 40.00 | 40.00 | 38.50 | 38.50 | -8.768% | 508 | 406 | -39.013% |
| 2025-10-10 | 41.00 | 42.20 | 41.00 | 42.20 | +16.833% | 4 | 186 | -44.360% |
| 2025-10-08 | 36.10 | 36.20 | 36.10 | 36.12 | +0.055% | 4 | 187 | -34.994% |
| 2025-10-02 | 36.10 | 36.10 | 36.10 | 36.10 | -3.424% | 6 | 187 | -34.958% |
| 2025-09-29 | 36.40 | 37.38 | 36.40 | 37.38 | -3.286% | 15 | 181 | -37.186% |
| 2025-09-24 | 38.65 | 38.65 | 38.65 | 38.65 | +3.898% | 1 | 185 | -39.250% |
| 2025-09-23 | 37.20 | 37.20 | 37.20 | 37.20 | +2.762% | 1 | 184 | -36.882% |
| 2025-09-22 | 36.20 | 36.20 | 36.20 | 36.20 | -1.897% | 10 | 183 | -35.138% |
| 2025-09-19 | 36.90 | 36.90 | 36.90 | 36.90 | -0.940% | 3 | 179 | -36.369% |
| 2025-09-18 | 36.89 | 37.25 | 36.89 | 37.25 | -1.481% | 100 | 182 | -36.966% |
| 2025-09-17 | 37.81 | 37.81 | 37.81 | 37.81 | -1.279% | 1 | 196 | -37.900% |
| 2025-09-15 | 38.30 | 38.30 | 38.30 | 38.30 | -1.795% | 1 | 197 | -38.695% |
| 2025-09-12 | 39.00 | 39.61 | 38.78 | 39.00 | -1.141% | 8 | 196 | -39.795% |
| 2025-09-11 | 39.88 | 39.88 | 39.25 | 39.45 | -1.866% | 5 | 200 | -40.482% |
| 2025-09-09 | 40.20 | 40.20 | 40.20 | 40.20 | -1.325% | 2 | 200 | -41.592% |
| 2025-09-08 | 40.74 | 40.74 | 40.74 | 40.74 | -1.926% | 1 | 198 | -42.366% |
| 2025-09-05 | 41.54 | 41.54 | 41.54 | 41.54 | -1.471% | 1 | 197 | -43.476% |
| 2025-09-04 | 42.30 | 42.30 | 42.16 | 42.16 | -1.725% | 2 | 198 | -44.307% |
| 2025-08-29 | 42.90 | 42.90 | 42.90 | 42.90 | +5.561% | 1 | 197 | -45.268% |
| 2025-08-28 | 41.44 | 41.44 | 39.75 | 40.64 | -2.237% | 5 | 197 | -42.224% |
| 2025-08-27 | 41.57 | 41.57 | 41.57 | 41.57 | 0.000% | 1 | 196 | -43.517% |
| 2025-08-26 | 41.57 | 41.57 | 41.57 | 41.57 | -0.312% | 1 | 197 | -43.517% |
| 2025-08-25 | 41.70 | 41.70 | 41.70 | 41.70 | -1.674% | 1 | 198 | -43.693% |
| 2025-08-19 | 42.41 | 42.41 | 42.41 | 42.41 | +5.105% | 1 | 199 | -44.636% |
| 2025-08-14 | 40.45 | 40.89 | 39.90 | 40.35 | +2.489% | 87 | 199 | -41.809% |
| 2025-08-13 | 39.37 | 39.37 | 39.37 | 39.37 | -1.747% | 1 | 160 | -40.361% |
| 2025-08-12 | 40.07 | 40.07 | 40.07 | 40.07 | -3.516% | 2 | 160 | -41.403% |
| 2025-08-11 | 41.53 | 41.53 | 41.53 | 41.53 | -0.384% | 1 | 160 | -43.463% |
| 2025-08-08 | 41.80 | 41.90 | 41.69 | 41.69 | -3.940% | 3 | 160 | -43.680% |
| 2025-08-07 | 43.42 | 43.42 | 43.03 | 43.40 | -4.825% | 12 | 161 | -45.899% |
| 2025-08-04 | 45.60 | 45.60 | 45.60 | 45.60 | -4.222% | 1 | 161 | -48.509% |
| 2025-08-01 | 48.25 | 48.78 | 47.61 | 47.61 | +8.649% | 4 | 161 | -50.683% |
| 2025-07-31 | 43.82 | 43.82 | 43.82 | 43.82 | -0.046% | 1 | 157 | -46.417% |
| 2025-07-30 | 42.68 | 43.84 | 42.68 | 43.84 | +1.481% | 5 | 156 | -46.442% |
| 2025-07-29 | 43.20 | 43.20 | 43.20 | 43.20 | -1.572% | 1 | 161 | -45.648% |
| 2025-07-28 | 42.64 | 43.89 | 42.51 | 43.89 | +0.205% | 12 | 162 | -46.503% |
| 2025-07-25 | 43.80 | 43.80 | 43.80 | 43.80 | +0.206% | 4 | 167 | -46.393% |
| 2025-07-24 | 44.39 | 44.63 | 43.71 | 43.71 | -1.908% | 15 | 167 | -46.282% |
| 2025-07-23 | 45.69 | 45.70 | 44.56 | 44.56 | -2.302% | 9 | 161 | -47.307% |
| 2025-07-22 | 45.61 | 45.61 | 45.61 | 45.61 | +2.517% | 5 | 161 | -48.520% |
| 2025-07-21 | 45.00 | 45.00 | 44.49 | 44.49 | -1.766% | 5 | 166 | -47.224% |
| 2025-07-18 | 45.29 | 45.29 | 45.29 | 45.29 | -5.646% | 3 | 166 | -48.156% |
| 2025-07-16 | 48.00 | 48.00 | 48.00 | 48.00 | +0.629% | 1 | 169 | -51.083% |
| 2025-07-11 | 47.70 | 47.70 | 47.70 | 47.70 | +1.576% | 1 | 170 | -50.776% |
| 2025-07-10 | 48.08 | 48.08 | 46.96 | 46.96 | -1.386% | 11 | 170 | -50.000% |
| 2025-07-09 | 47.62 | 47.62 | 47.62 | 47.62 | -0.293% | 1 | 161 | -50.693% |
| 2025-07-03 | 47.87 | 47.87 | 47.76 | 47.76 | -5.407% | 2 | 161 | -50.838% |
| 2025-07-02 | 50.49 | 50.49 | 50.49 | 50.49 | -0.825% | 1 | 161 | -53.496% |
| 2025-07-01 | 50.91 | 50.91 | 50.91 | 50.91 | +1.820% | 1 | 161 | -53.879% |
| 2025-06-30 | 50.09 | 50.28 | 50.00 | 50.00 | -2.534% | 27 | 161 | -53.040% |
| 2025-06-27 | 51.10 | 51.30 | 50.85 | 51.30 | -2.062% | 64 | 152 | -54.230% |
| 2025-06-26 | 51.50 | 52.38 | 51.32 | 52.38 | -2.349% | 12 | 88 | -55.174% |
| 2025-06-25 | 52.20 | 53.64 | 52.20 | 53.64 | +0.075% | 2 | 89 | -56.227% |
| 2025-06-24 | 54.42 | 54.42 | 53.50 | 53.60 | -5.183% | 24 | 90 | -56.194% |
| 2025-06-23 | 57.75 | 59.17 | 56.53 | 56.53 | -3.861% | 12 | 88 | -58.465% |
| 2025-06-20 | 58.80 | 58.80 | 58.80 | 58.80 | +5.908% | 10 | 78 | -60.068% |
| 2025-06-16 | 55.52 | 55.52 | 55.52 | 55.52 | -5.562% | 1 | 82 | -57.709% |
| 2025-06-13 | 58.79 | 58.79 | 58.79 | 58.79 | +3.032% | 2 | 82 | -60.061% |
| 2025-06-12 | 57.06 | 57.06 | 57.06 | 57.06 | +2.811% | 30 | 81 | -58.850% |
| 2025-06-10 | 56.40 | 57.13 | 55.50 | 55.50 | -2.460% | 74 | 77 | -57.694% |
| 2025-06-09 | 57.00 | 57.00 | 56.50 | 56.90 | -1.026% | 22 | 55 | -58.735% |
| 2025-06-05 | 57.49 | 57.49 | 57.49 | 57.49 | -1.220% | 1 | 35 | -59.158% |
| 2025-06-04 | 58.00 | 58.20 | 58.00 | 58.20 | +4.865% | 7 | 34 | -59.656% |
| 2025-06-03 | 59.29 | 59.29 | 55.50 | 55.50 | -10.252% | 14 | 34 | -57.694% |
| 2025-05-30 | 81.78 | 81.78 | 61.84 | 61.84 | +0.211% | 12 | 34 | -62.031% |
| 2025-05-29 | 61.71 | 61.71 | 61.71 | 61.71 | +0.883% | 1 | 29 | -61.951% |
| 2025-05-19 | 61.17 | 61.17 | 61.17 | 61.17 | -1.529% | 1 | 29 | -61.615% |
| 2025-05-14 | 62.12 | 62.12 | 62.12 | 62.12 | -10.205% | 1 | 30 | -62.202% |
| 2025-05-12 | 69.18 | 69.18 | 69.18 | 69.18 | -10.551% | 1 | 30 | -66.060% |
| 2025-05-09 | 77.73 | 77.73 | 77.04 | 77.34 | -1.478% | 10 | 29 | -69.641% |
| 2025-05-08 | 78.50 | 78.50 | 78.50 | 78.50 | +0.025% | 3 | 29 | -70.089% |
| 2025-05-05 | 78.48 | 78.48 | 78.48 | 78.48 | +2.108% | 1 | 29 | -70.082% |
| 2025-05-02 | 76.86 | 76.86 | 76.86 | 76.86 | -13.153% | 36 | 28 | -69.451% |
| 2025-04-30 | 88.50 | 88.50 | 88.50 | 88.50 | +6.498% | 10 | 13 | -73.469% |
| 2025-04-28 | 83.10 | 83.10 | 83.10 | 83.10 | -1.177% | 2 | 13 | -71.745% |
| 2025-04-25 | 83.64 | 84.09 | 83.64 | 84.09 | -6.567% | 4 | 13 | -72.078% |
| 2025-04-23 | 90.00 | 90.00 | 90.00 | 90.00 | -14.473% | 1 | 14 | -73.911% |
| 2025-04-16 | 105.32 | 105.39 | 104.89 | 105.23 | -6.670% | 13 | 14 | -77.687% |
| 2025-04-04 | 103.08 | 112.75 | 103.08 | 112.75 | +37.617% | 10 | 8 | -79.175% |
| 2025-04-01 | 81.93 | 81.93 | 81.93 | 81.93 | +5.716% | 2 | 4 | -71.341% |
| 2025-03-19 | 77.50 | 77.50 | 77.50 | 77.50 | 0.000% | 2 | 2 | -69.703% |