QQQ271217P00545000
QQQ Dec 17 2027 545.00 Put
optionOPRA
EODNov 5, 2026
24.00USD+24.675%(+4.75)2Vol1,155OI
QQQ271217P00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.00 | 25.00 | 24.00 | 24.00 | +24.675% | 2 | 1,155 | 0.000% |
| 2026-11-04 | 19.25 | 19.25 | 19.25 | 19.25 | -2.827% | 5 | 1,155 | +24.675% |
| 2026-11-03 | 20.00 | 20.00 | 19.81 | 19.81 | -1.785% | 6 | 1,156 | +21.151% |
| 2026-10-30 | 18.95 | 20.31 | 18.95 | 20.17 | +29.711% | 4 | 1,157 | +18.989% |
| 2026-10-27 | 15.90 | 15.90 | 15.55 | 15.55 | -11.998% | 3 | 1,158 | +54.341% |
| 2026-10-26 | 17.71 | 17.71 | 17.67 | 17.67 | -3.178% | 2 | 1,157 | +35.823% |
| 2026-10-23 | 18.25 | 18.25 | 18.25 | 18.25 | +1.898% | 1 | 1,156 | +31.507% |
| 2026-10-22 | 17.85 | 17.95 | 17.85 | 17.91 | +11.798% | 6 | 1,154 | +34.003% |
| 2026-10-20 | 16.50 | 16.50 | 15.99 | 16.02 | +1.009% | 5 | 1,152 | +49.813% |
| 2026-10-19 | 15.90 | 15.90 | 15.86 | 15.86 | +20.700% | 2 | 1,153 | +51.324% |
| 2026-10-13 | 13.14 | 13.14 | 13.14 | 13.14 | -4.644% | 1 | 1,152 | +82.648% |
| 2026-10-08 | 13.78 | 13.78 | 13.78 | 13.78 | -2.958% | 1 | 1,151 | +74.165% |
| 2026-10-02 | 14.46 | 14.68 | 14.20 | 14.20 | -0.070% | 3 | 1,150 | +69.014% |
| 2026-09-22 | 14.25 | 14.25 | 14.21 | 14.21 | -12.769% | 2 | 1,151 | +68.895% |
| 2026-09-18 | 16.29 | 16.29 | 16.29 | 16.29 | -11.755% | 1 | 1,152 | +47.330% |
| 2026-09-16 | 17.66 | 18.46 | 17.66 | 18.46 | +6.336% | 3 | 1,150 | +30.011% |
| 2026-09-09 | 17.36 | 17.36 | 17.36 | 17.36 | -14.609% | 2 | 1,148 | +38.249% |
| 2026-08-26 | 20.46 | 20.46 | 20.32 | 20.33 | -17.559% | 4 | 1,146 | +18.052% |
| 2026-08-03 | 24.91 | 24.91 | 24.66 | 24.66 | -8.700% | 2 | 1,146 | -2.676% |
| 2026-07-31 | 27.07 | 27.07 | 27.01 | 27.01 | -3.536% | 2 | 1,150 | -11.144% |
| 2026-07-30 | 28.00 | 28.00 | 28.00 | 28.00 | +4.089% | 25 | 1,142 | -14.286% |
| 2026-07-27 | 26.90 | 26.90 | 26.90 | 26.90 | -6.304% | 20 | 1,142 | -10.781% |
| 2026-07-24 | 28.71 | 28.71 | 28.71 | 28.71 | +2.134% | 5 | 1,137 | -16.405% |
| 2026-07-23 | 28.11 | 28.11 | 28.11 | 28.11 | +11.681% | 3 | 1,135 | -14.621% |
| 2026-07-22 | 25.17 | 25.17 | 25.17 | 25.17 | -1.910% | 3 | 1,138 | -4.648% |
| 2026-07-21 | 25.13 | 25.66 | 25.13 | 25.66 | -4.111% | 8 | 1,134 | -6.469% |
| 2026-07-20 | 26.76 | 26.76 | 26.76 | 26.76 | -1.618% | 7 | 1,134 | -10.314% |
| 2026-07-17 | 27.75 | 27.75 | 27.20 | 27.20 | +14.575% | 12 | 1,135 | -11.765% |
| 2026-07-01 | 24.26 | 24.26 | 23.74 | 23.74 | -1.535% | 13 | 1,125 | +1.095% |
| 2026-06-30 | 24.76 | 24.76 | 24.11 | 24.11 | -14.382% | 20 | 1,110 | -0.456% |
| 2026-06-23 | 28.16 | 28.16 | 28.16 | 28.16 | +13.640% | 5 | 1,105 | -14.773% |
| 2026-06-22 | 24.68 | 24.78 | 24.68 | 24.78 | +2.059% | 2 | 1,105 | -3.148% |
| 2026-06-18 | 24.28 | 24.28 | 24.28 | 24.28 | -6.363% | 1 | 1,105 | -1.153% |
| 2026-06-08 | 25.04 | 25.93 | 25.04 | 25.93 | +2.774% | 6 | 1,103 | -7.443% |
| 2026-06-05 | 25.23 | 25.23 | 25.23 | 25.23 | +14.578% | 1 | 1,102 | -4.875% |
| 2026-05-28 | 22.02 | 22.02 | 22.02 | 22.02 | -9.271% | 4 | 1,098 | +8.992% |
| 2026-05-21 | 24.27 | 24.27 | 24.27 | 24.27 | -1.221% | 4 | 1,102 | -1.112% |
| 2026-05-20 | 24.57 | 24.57 | 24.57 | 24.57 | -0.887% | 2 | 1,102 | -2.320% |
| 2026-05-13 | 24.79 | 24.79 | 24.79 | 24.79 | -17.449% | 4 | 1,098 | -3.187% |
| 2026-04-24 | 30.38 | 30.38 | 30.03 | 30.03 | -3.129% | 7 | 1,098 | -20.080% |
| 2026-04-22 | 31.75 | 31.75 | 31.00 | 31.00 | -3.004% | 10 | 1,105 | -22.581% |
| 2026-04-17 | 31.96 | 31.96 | 31.96 | 31.96 | -4.881% | 1 | 1,106 | -24.906% |
| 2026-04-15 | 34.50 | 34.50 | 33.60 | 33.60 | -29.233% | 2 | 1,108 | -28.571% |
| 2026-04-01 | 47.48 | 47.48 | 47.48 | 47.48 | -12.495% | 1 | 1,107 | -49.452% |
| 2026-03-27 | 53.79 | 54.65 | 53.79 | 54.26 | +17.319% | 4 | 1,108 | -55.769% |
| 2026-03-20 | 46.25 | 46.25 | 46.25 | 46.25 | -1.239% | 2 | 1,107 | -48.108% |
| 2026-03-19 | 46.53 | 46.83 | 46.53 | 46.83 | +13.390% | 2 | 1,107 | -48.751% |
| 2026-03-17 | 41.30 | 41.30 | 41.30 | 41.30 | -6.136% | 1 | 1,106 | -41.889% |
| 2026-03-12 | 44.00 | 44.00 | 44.00 | 44.00 | -4.348% | 4 | 1,105 | -45.455% |
| 2026-03-03 | 46.00 | 46.00 | 46.00 | 46.00 | +12.195% | 1 | 1,109 | -47.826% |
| 2026-02-24 | 41.00 | 41.00 | 41.00 | 41.00 | -3.416% | 1 | 1,109 | -41.463% |
| 2026-02-23 | 42.45 | 42.45 | 42.45 | 42.45 | -4.607% | 1 | 1,110 | -43.463% |
| 2026-02-17 | 44.50 | 44.50 | 44.50 | 44.50 | +16.037% | 3 | 1,111 | -46.067% |
| 2026-02-03 | 38.22 | 38.35 | 38.22 | 38.35 | +2.267% | 45 | 1,108 | -37.419% |
| 2026-01-21 | 37.50 | 37.50 | 37.50 | 37.50 | +4.341% | 1 | 1,092 | -36.000% |
| 2026-01-15 | 35.94 | 35.94 | 35.94 | 35.94 | -5.247% | 2 | 1,091 | -33.222% |
| 2026-01-14 | 37.93 | 37.93 | 37.93 | 37.93 | +5.625% | 2 | 1,091 | -36.726% |
| 2026-01-12 | 36.11 | 36.11 | 35.91 | 35.91 | +1.786% | 2 | 1,093 | -33.166% |
| 2026-01-09 | 36.97 | 36.97 | 35.28 | 35.28 | -7.837% | 6 | 1,093 | -31.973% |
| 2026-01-02 | 38.28 | 38.28 | 38.28 | 38.28 | +3.909% | 2 | 1,096 | -37.304% |
| 2025-12-30 | 36.84 | 36.84 | 36.84 | 36.84 | +0.409% | 4 | 1,095 | -34.853% |
| 2025-12-29 | 36.78 | 36.78 | 36.69 | 36.69 | +0.824% | 3 | 1,091 | -34.587% |
| 2025-12-26 | 36.39 | 36.39 | 36.39 | 36.39 | -6.476% | 3 | 1,089 | -34.048% |
| 2025-12-19 | 38.91 | 38.91 | 38.91 | 38.91 | +4.316% | 50 | 1,086 | -38.319% |
| 2025-12-11 | 38.41 | 38.41 | 37.30 | 37.30 | -8.936% | 2 | 1,036 | -35.657% |
| 2025-11-26 | 40.96 | 40.96 | 40.96 | 40.96 | -8.100% | 1 | 1,035 | -41.406% |
| 2025-11-25 | 44.57 | 44.57 | 44.57 | 44.57 | +3.893% | 5 | 1,035 | -46.152% |
| 2025-11-17 | 42.90 | 42.90 | 42.90 | 42.90 | +16.544% | 3 | 1,035 | -44.056% |
| 2025-11-03 | 37.08 | 37.08 | 36.81 | 36.81 | -0.514% | 2 | 1,038 | -34.800% |
| 2025-10-28 | 37.08 | 37.08 | 37.00 | 37.00 | +1.176% | 9 | 1,038 | -35.135% |
| 2025-10-27 | 36.57 | 36.57 | 36.57 | 36.57 | -5.772% | 1 | 1,035 | -34.372% |
| 2025-10-24 | 38.81 | 38.81 | 38.81 | 38.81 | -14.137% | 5 | 1,035 | -38.160% |
| 2025-10-13 | 45.20 | 45.20 | 45.20 | 45.20 | +13.397% | 2 | 1,039 | -46.903% |
| 2025-10-08 | 39.86 | 39.86 | 39.86 | 39.86 | -0.821% | 1 | 1,039 | -39.789% |
| 2025-10-06 | 40.19 | 40.19 | 40.19 | 40.19 | -0.643% | 5 | 1,040 | -40.284% |
| 2025-09-22 | 40.45 | 40.45 | 40.45 | 40.45 | -0.882% | 1 | 1,035 | -40.667% |
| 2025-09-19 | 41.82 | 41.82 | 40.81 | 40.81 | -1.592% | 2 | 1,035 | -41.191% |
| 2025-09-18 | 41.47 | 41.47 | 41.47 | 41.47 | -4.469% | 1 | 1,035 | -42.127% |
| 2025-09-11 | 43.41 | 43.41 | 43.41 | 43.41 | -3.726% | 1 | 1,035 | -44.713% |
| 2025-09-09 | 45.09 | 45.09 | 45.09 | 45.09 | -2.613% | 1 | 1,035 | -46.773% |
| 2025-09-05 | 46.30 | 46.30 | 46.30 | 46.30 | +0.871% | 1 | 1,034 | -48.164% |
| 2025-09-04 | 45.90 | 45.90 | 45.90 | 45.90 | -3.592% | 1 | 1,034 | -47.712% |
| 2025-08-29 | 47.61 | 47.61 | 47.61 | 47.61 | -5.648% | 1 | 1,034 | -49.590% |
| 2025-08-20 | 50.46 | 50.46 | 50.46 | 50.46 | +11.810% | 1 | 1,034 | -52.438% |
| 2025-08-18 | 45.13 | 45.13 | 45.13 | 45.13 | -1.290% | 2 | 1,034 | -46.820% |
| 2025-08-15 | 45.72 | 45.72 | 45.72 | 45.72 | -3.238% | 1 | 1,036 | -47.507% |
| 2025-08-07 | 47.25 | 47.25 | 47.25 | 47.25 | -6.841% | 2 | 1,036 | -49.206% |
| 2025-08-06 | 50.72 | 50.72 | 50.72 | 50.72 | +5.954% | 4 | 1,034 | -52.681% |
| 2025-07-29 | 47.87 | 47.87 | 47.87 | 47.87 | -2.306% | 1 | 1,038 | -49.864% |
| 2025-07-25 | 49.00 | 49.00 | 49.00 | 49.00 | 0.000% | 1 | 1,038 | -51.020% |
| 2025-07-24 | 49.00 | 49.00 | 49.00 | 49.00 | -4.110% | 10 | 1,038 | -51.020% |
| 2025-07-22 | 51.10 | 51.10 | 51.10 | 51.10 | +0.472% | 1,000 | 1,038 | -53.033% |
| 2025-07-18 | 50.86 | 50.86 | 50.86 | 50.86 | -1.243% | 4 | 38 | -52.812% |
| 2025-07-15 | 51.50 | 51.50 | 51.50 | 51.50 | -0.962% | 1 | 34 | -53.398% |
| 2025-07-14 | 52.00 | 52.00 | 52.00 | 52.00 | -1.701% | 10 | 33 | -53.846% |
| 2025-07-11 | 52.90 | 52.90 | 52.90 | 52.90 | -0.881% | 1 | 33 | -54.631% |
| 2025-07-10 | 52.78 | 53.37 | 52.78 | 53.37 | -0.224% | 5 | 32 | -55.031% |
| 2025-07-09 | 53.00 | 53.49 | 51.69 | 53.49 | -2.462% | 7 | 33 | -55.132% |
| 2025-07-07 | 54.33 | 54.84 | 54.25 | 54.84 | +2.812% | 6 | 37 | -56.236% |
| 2025-07-03 | 53.62 | 53.62 | 53.34 | 53.34 | -4.374% | 2 | 34 | -55.006% |
| 2025-07-02 | 56.08 | 56.08 | 55.78 | 55.78 | +0.198% | 2 | 34 | -56.974% |
| 2025-06-30 | 56.01 | 56.01 | 55.67 | 55.67 | -3.535% | 2 | 35 | -56.889% |
| 2025-06-27 | 56.01 | 57.71 | 56.01 | 57.71 | +0.909% | 5 | 35 | -58.413% |
| 2025-06-26 | 58.37 | 58.37 | 56.81 | 57.19 | -1.380% | 6 | 31 | -58.035% |
| 2025-06-25 | 57.99 | 57.99 | 57.99 | 57.99 | -2.275% | 2 | 26 | -58.614% |
| 2025-06-24 | 59.34 | 59.34 | 59.34 | 59.34 | -4.182% | 10 | 25 | -59.555% |
| 2025-06-10 | 61.98 | 61.98 | 61.88 | 61.93 | -0.161% | 5 | 15 | -61.247% |
| 2025-06-06 | 62.03 | 62.03 | 62.03 | 62.03 | -6.356% | 8 | 11 | -61.309% |
| 2025-06-05 | 66.24 | 66.24 | 66.24 | 66.24 | +0.853% | 1 | 15 | -63.768% |
| 2025-06-03 | 65.68 | 65.68 | 65.68 | 65.68 | -4.743% | 1 | 14 | -63.459% |
| 2025-05-16 | 68.95 | 68.95 | 68.95 | 68.95 | +3.280% | 2 | 15 | -65.192% |
| 2025-05-15 | 66.76 | 66.76 | 66.76 | 66.76 | -3.204% | 2 | 15 | -64.050% |
| 2025-05-14 | 68.97 | 68.97 | 68.97 | 68.97 | -6.265% | 6 | 15 | -65.202% |
| 2025-05-12 | 73.58 | 73.58 | 73.58 | 73.58 | -11.605% | 4 | 12 | -67.382% |
| 2025-05-08 | 83.24 | 83.24 | 83.24 | 83.24 | -3.958% | 1 | 12 | -71.168% |
| 2025-05-05 | 86.07 | 86.67 | 86.07 | 86.67 | +3.068% | 4 | 11 | -72.309% |
| 2025-05-02 | 84.09 | 84.09 | 84.09 | 84.09 | -4.595% | 8 | 9 | -71.459% |
| 2025-05-01 | 88.14 | 88.14 | 88.14 | 88.14 | -15.136% | 4 | 5 | -72.771% |
| 2025-04-14 | 103.86 | 103.86 | 103.86 | 103.86 | +0.145% | 4 | 7 | -76.892% |
| 2025-04-11 | 103.71 | 103.71 | 103.71 | 103.71 | -18.339% | 2 | 5 | -76.859% |
| 2025-04-07 | 125.00 | 127.00 | 125.00 | 127.00 | +3.336% | 5 | 4 | -81.102% |
| 2025-04-04 | 122.90 | 122.90 | 122.90 | 122.90 | +33.427% | 2 | 5 | -80.472% |
| 2025-03-13 | 92.11 | 92.11 | 92.11 | 92.11 | 0.000% | 4 | 0 | -73.944% |