QQQ271217P00555000
QQQ Dec 17 2027 555.00 Put
optionOPRA
EODNov 5, 2026
26.80USD+38.932%(+7.51)30Vol763OI
QQQ271217P00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 23.99 | 28.78 | 23.00 | 26.80 | +38.932% | 30 | 743 | 0.000% |
| 2026-11-04 | 19.31 | 19.31 | 19.04 | 19.29 | -12.438% | 5 | 742 | +38.932% |
| 2026-10-30 | 22.03 | 22.03 | 22.03 | 22.03 | +32.312% | 2 | 740 | +21.652% |
| 2026-10-28 | 17.24 | 17.24 | 16.65 | 16.65 | 0.000% | 11 | 741 | +60.961% |
| 2026-10-27 | 16.65 | 16.65 | 16.65 | 16.65 | -13.998% | 1 | 741 | +60.961% |
| 2026-10-26 | 18.99 | 19.38 | 18.80 | 19.36 | -1.224% | 102 | 758 | +38.430% |
| 2026-10-23 | 19.66 | 19.66 | 19.60 | 19.60 | +1.449% | 7 | 753 | +36.735% |
| 2026-10-22 | 18.01 | 19.32 | 18.01 | 19.32 | +12.456% | 13 | 751 | +38.716% |
| 2026-10-20 | 17.18 | 17.18 | 17.18 | 17.18 | -2.773% | 34 | 718 | +55.995% |
| 2026-10-19 | 16.50 | 17.67 | 16.50 | 17.67 | +8.206% | 2 | 716 | +51.669% |
| 2026-10-16 | 16.06 | 16.33 | 16.02 | 16.33 | -1.090% | 4 | 718 | +64.115% |
| 2026-10-14 | 16.49 | 16.51 | 16.49 | 16.51 | +16.186% | 2 | 718 | +62.326% |
| 2026-10-13 | 14.21 | 14.21 | 14.21 | 14.21 | -8.026% | 5 | 713 | +88.600% |
| 2026-10-08 | 14.76 | 15.45 | 14.57 | 15.45 | +7.441% | 7 | 709 | +73.463% |
| 2026-10-06 | 14.38 | 14.38 | 14.38 | 14.38 | -7.880% | 1 | 710 | +86.370% |
| 2026-10-02 | 14.97 | 15.61 | 14.97 | 15.61 | -2.009% | 72 | 762 | +71.685% |
| 2026-09-29 | 15.81 | 15.93 | 15.78 | 15.93 | -0.686% | 10 | 752 | +68.236% |
| 2026-09-23 | 16.04 | 16.04 | 16.04 | 16.04 | +3.551% | 3 | 752 | +67.082% |
| 2026-09-22 | 15.32 | 15.49 | 15.27 | 15.49 | -18.730% | 4 | 751 | +73.015% |
| 2026-09-16 | 19.02 | 19.06 | 19.02 | 19.06 | +5.246% | 2 | 753 | +40.609% |
| 2026-09-04 | 18.11 | 18.39 | 18.11 | 18.11 | -19.547% | 70 | 693 | +47.985% |
| 2026-08-24 | 22.51 | 22.51 | 22.51 | 22.51 | +12.213% | 13 | 706 | +19.058% |
| 2026-08-13 | 20.95 | 20.95 | 20.06 | 20.06 | -23.900% | 2 | 706 | +33.599% |
| 2026-07-06 | 26.54 | 26.54 | 26.36 | 26.36 | +5.906% | 2 | 706 | +1.669% |
| 2026-07-01 | 24.89 | 24.89 | 24.89 | 24.89 | -3.490% | 2 | 704 | +7.674% |
| 2026-06-30 | 25.99 | 25.99 | 25.79 | 25.79 | -2.421% | 2 | 704 | +3.916% |
| 2026-06-29 | 26.73 | 26.73 | 26.43 | 26.43 | -13.486% | 20 | 705 | +1.400% |
| 2026-06-24 | 30.55 | 30.55 | 30.55 | 30.55 | +16.826% | 2 | 705 | -12.275% |
| 2026-06-22 | 26.15 | 26.16 | 26.11 | 26.15 | +8.687% | 12 | 707 | +2.486% |
| 2026-06-15 | 23.94 | 24.06 | 23.94 | 24.06 | -18.108% | 2 | 707 | +11.388% |
| 2026-06-11 | 29.32 | 29.38 | 29.32 | 29.38 | -2.683% | 10 | 702 | -8.781% |
| 2026-06-10 | 30.19 | 30.19 | 30.19 | 30.19 | +12.189% | 13 | 702 | -11.229% |
| 2026-06-05 | 26.91 | 26.91 | 26.91 | 26.91 | +14.365% | 1 | 701 | -0.409% |
| 2026-05-28 | 23.53 | 23.53 | 23.53 | 23.53 | -6.775% | 2 | 703 | +13.897% |
| 2026-05-21 | 25.94 | 25.94 | 25.24 | 25.24 | -5.220% | 8 | 707 | +6.181% |
| 2026-05-19 | 26.63 | 26.63 | 26.63 | 26.63 | -4.961% | 2 | 707 | +0.638% |
| 2026-05-07 | 28.02 | 28.02 | 28.02 | 28.02 | -13.224% | 1 | 707 | -4.354% |
| 2026-04-29 | 32.29 | 32.29 | 32.29 | 32.29 | +0.031% | 1 | 706 | -17.002% |
| 2026-04-24 | 32.28 | 32.28 | 32.28 | 32.28 | -4.807% | 1 | 706 | -16.976% |
| 2026-04-23 | 33.91 | 33.91 | 33.91 | 33.91 | -9.573% | 1 | 706 | -20.967% |
| 2026-04-14 | 38.19 | 38.19 | 37.50 | 37.50 | -9.595% | 7 | 706 | -28.533% |
| 2026-04-10 | 41.48 | 41.48 | 41.48 | 41.48 | -3.981% | 1 | 707 | -35.391% |
| 2026-04-08 | 43.20 | 43.20 | 43.20 | 43.20 | -14.961% | 6 | 708 | -37.963% |
| 2026-04-07 | 51.32 | 51.32 | 50.80 | 50.80 | -9.496% | 4 | 702 | -47.244% |
| 2026-03-30 | 56.13 | 56.13 | 56.13 | 56.13 | +5.073% | 1 | 702 | -52.254% |
| 2026-03-26 | 53.26 | 53.42 | 53.15 | 53.42 | +18.606% | 5 | 703 | -49.832% |
| 2026-03-16 | 45.57 | 45.93 | 45.04 | 45.04 | +9.640% | 9 | 698 | -40.497% |
| 2026-02-03 | 40.93 | 41.08 | 40.93 | 41.08 | +5.198% | 65 | 699 | -34.761% |
| 2026-02-02 | 39.05 | 39.05 | 39.05 | 39.05 | +3.444% | 1 | 694 | -31.370% |
| 2026-01-26 | 37.80 | 37.80 | 37.75 | 37.75 | -3.006% | 2 | 694 | -29.007% |
| 2026-01-16 | 39.02 | 39.03 | 38.92 | 38.92 | -1.193% | 52 | 654 | -31.141% |
| 2025-12-29 | 39.86 | 39.86 | 39.39 | 39.39 | -14.183% | 63 | 654 | -31.962% |
| 2025-12-17 | 45.90 | 45.90 | 45.90 | 45.90 | +11.652% | 2 | 629 | -41.612% |
| 2025-12-05 | 41.11 | 41.11 | 41.11 | 41.11 | -0.604% | 2 | 629 | -34.809% |
| 2025-12-02 | 41.26 | 41.36 | 41.26 | 41.36 | -10.146% | 13 | 629 | -35.203% |
| 2025-11-25 | 46.03 | 46.03 | 46.03 | 46.03 | -15.588% | 2 | 639 | -41.777% |
| 2025-11-21 | 54.53 | 54.53 | 54.53 | 54.53 | +6.110% | 1 | 639 | -50.853% |
| 2025-11-20 | 45.59 | 51.39 | 45.59 | 51.39 | +2.411% | 18 | 638 | -47.850% |
| 2025-11-19 | 50.18 | 50.18 | 50.18 | 50.18 | +2.158% | 500 | 624 | -46.592% |
| 2025-11-18 | 50.88 | 51.47 | 49.12 | 49.12 | +1.888% | 5 | 124 | -45.440% |
| 2025-11-07 | 47.09 | 48.21 | 47.09 | 48.21 | +8.337% | 2 | 123 | -44.410% |
| 2025-11-06 | 44.50 | 44.50 | 44.50 | 44.50 | +13.694% | 1 | 121 | -39.775% |
| 2025-10-29 | 39.14 | 39.14 | 39.14 | 39.14 | -2.613% | 108 | 120 | -31.528% |
| 2025-10-27 | 39.60 | 40.19 | 39.60 | 40.19 | -2.946% | 9 | 68 | -33.317% |
| 2025-10-24 | 41.45 | 41.45 | 41.41 | 41.41 | -5.457% | 2 | 68 | -35.281% |
| 2025-10-20 | 43.80 | 43.80 | 43.80 | 43.80 | -4.720% | 1 | 68 | -38.813% |
| 2025-10-17 | 45.97 | 45.97 | 45.97 | 45.97 | -6.184% | 1 | 69 | -41.701% |
| 2025-10-10 | 48.36 | 49.00 | 48.17 | 49.00 | +13.086% | 3 | 69 | -45.306% |
| 2025-10-09 | 43.33 | 43.33 | 43.33 | 43.33 | +0.208% | 1 | 69 | -38.149% |
| 2025-10-08 | 43.41 | 43.41 | 43.23 | 43.24 | -3.697% | 6 | 68 | -38.020% |
| 2025-09-26 | 44.90 | 44.90 | 44.90 | 44.90 | +1.149% | 1 | 70 | -40.312% |
| 2025-09-19 | 44.39 | 44.39 | 44.39 | 44.39 | -1.114% | 1 | 70 | -39.626% |
| 2025-09-18 | 44.89 | 44.89 | 44.89 | 44.89 | -2.413% | 2 | 69 | -40.299% |
| 2025-09-15 | 46.00 | 46.00 | 46.00 | 46.00 | -1.478% | 1 | 71 | -41.739% |
| 2025-09-11 | 46.69 | 46.69 | 46.69 | 46.69 | -1.498% | 1 | 70 | -42.600% |
| 2025-09-10 | 47.40 | 47.40 | 47.40 | 47.40 | -2.669% | 1 | 69 | -43.460% |
| 2025-09-05 | 48.70 | 48.70 | 48.70 | 48.70 | -1.417% | 1 | 70 | -44.969% |
| 2025-09-04 | 50.50 | 50.50 | 49.25 | 49.40 | +2.852% | 3 | 70 | -45.749% |
| 2025-08-28 | 48.38 | 48.38 | 48.03 | 48.03 | -3.844% | 7 | 71 | -44.202% |
| 2025-08-22 | 49.95 | 49.95 | 49.95 | 49.95 | -5.577% | 1 | 71 | -46.346% |
| 2025-08-21 | 52.90 | 52.90 | 52.90 | 52.90 | +7.717% | 1 | 71 | -49.338% |
| 2025-08-15 | 49.11 | 49.11 | 49.11 | 49.11 | +0.204% | 1 | 70 | -45.429% |
| 2025-08-13 | 48.54 | 49.01 | 48.54 | 49.01 | +1.407% | 3 | 71 | -45.317% |
| 2025-08-12 | 48.16 | 48.33 | 48.16 | 48.33 | -1.908% | 9 | 71 | -44.548% |
| 2025-08-11 | 49.27 | 49.27 | 49.27 | 49.27 | -1.578% | 1 | 71 | -45.606% |
| 2025-08-08 | 49.89 | 50.29 | 49.89 | 50.06 | -5.636% | 8 | 71 | -46.464% |
| 2025-08-06 | 54.38 | 54.38 | 53.05 | 53.05 | -2.392% | 5 | 68 | -49.482% |
| 2025-08-04 | 54.35 | 54.35 | 54.35 | 54.35 | -6.855% | 1 | 69 | -50.690% |
| 2025-08-01 | 55.50 | 58.35 | 55.50 | 58.35 | +14.817% | 3 | 69 | -54.070% |
| 2025-07-31 | 51.23 | 51.23 | 50.82 | 50.82 | -1.148% | 3 | 66 | -47.265% |
| 2025-07-29 | 51.41 | 51.41 | 51.41 | 51.41 | -0.561% | 1 | 66 | -47.870% |
| 2025-07-28 | 51.06 | 51.70 | 51.06 | 51.70 | +0.155% | 4 | 65 | -48.162% |
| 2025-07-25 | 51.70 | 51.70 | 51.62 | 51.62 | -4.016% | 2 | 67 | -48.082% |
| 2025-07-24 | 53.78 | 53.78 | 53.78 | 53.78 | -2.076% | 1 | 66 | -50.167% |
| 2025-07-23 | 54.72 | 54.92 | 54.72 | 54.92 | -0.938% | 3 | 65 | -51.202% |
| 2025-07-22 | 55.44 | 55.44 | 55.44 | 55.44 | +2.553% | 2 | 63 | -51.659% |
| 2025-07-18 | 54.06 | 54.06 | 54.06 | 54.06 | -0.460% | 1 | 61 | -50.425% |
| 2025-07-17 | 55.23 | 55.23 | 54.31 | 54.31 | -2.896% | 5 | 61 | -50.654% |
| 2025-07-16 | 56.18 | 57.36 | 55.93 | 55.93 | +1.414% | 6 | 65 | -52.083% |
| 2025-07-15 | 54.82 | 55.15 | 54.82 | 55.15 | -2.182% | 10 | 60 | -51.405% |
| 2025-07-14 | 56.04 | 56.38 | 55.90 | 56.38 | +0.142% | 72 | 55 | -52.465% |
| 2025-07-11 | 56.30 | 56.30 | 56.30 | 56.30 | -0.053% | 1 | 32 | -52.398% |
| 2025-07-10 | 57.05 | 57.05 | 56.33 | 56.33 | -0.018% | 2 | 31 | -52.423% |
| 2025-07-09 | 57.00 | 57.00 | 55.86 | 56.34 | -2.442% | 5 | 29 | -52.432% |
| 2025-07-08 | 58.19 | 58.19 | 57.75 | 57.75 | -1.282% | 2 | 30 | -53.593% |
| 2025-07-07 | 58.21 | 58.50 | 58.20 | 58.50 | +2.273% | 4 | 30 | -54.188% |
| 2025-07-03 | 57.02 | 57.20 | 57.02 | 57.20 | -2.853% | 2 | 26 | -53.147% |
| 2025-07-02 | 58.88 | 58.88 | 58.88 | 58.88 | -1.208% | 1 | 26 | -54.484% |
| 2025-06-30 | 59.60 | 59.60 | 59.60 | 59.60 | -21.979% | 1 | 26 | -55.034% |
| 2025-05-12 | 79.23 | 79.32 | 76.39 | 76.39 | -20.502% | 6 | 26 | -64.917% |
| 2025-05-07 | 96.26 | 96.26 | 96.09 | 96.09 | +6.024% | 2 | 22 | -72.109% |
| 2025-05-05 | 92.20 | 92.36 | 90.63 | 90.63 | +0.801% | 6 | 22 | -70.429% |
| 2025-05-02 | 89.91 | 89.91 | 89.91 | 89.91 | -4.188% | 8 | 22 | -70.192% |
| 2025-05-01 | 93.84 | 93.84 | 93.84 | 93.84 | -15.368% | 4 | 22 | -71.441% |
| 2025-04-14 | 110.88 | 110.88 | 110.88 | 110.88 | -5.634% | 4 | 18 | -75.830% |
| 2025-04-08 | 117.50 | 117.50 | 117.50 | 117.50 | -10.667% | 1 | 20 | -77.191% |
| 2025-04-07 | 139.00 | 140.00 | 131.53 | 131.53 | +19.421% | 9 | 19 | -79.624% |
| 2025-04-03 | 110.14 | 110.14 | 110.14 | 110.14 | +8.812% | 2 | 10 | -75.667% |
| 2025-03-31 | 102.29 | 102.39 | 101.22 | 101.22 | 0.000% | 8 | 8 | -73.523% |