QQQ271217P00565000
QQQ Dec 17 2027 565.00 Put
optionOPRA
EODNov 5, 2026
30.75USD+42.295%(+9.14)45Vol1,222OI
QQQ271217P00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.80 | 30.90 | 22.80 | 30.75 | +42.295% | 45 | 1,224 | 0.000% |
| 2026-11-02 | 21.61 | 21.61 | 21.61 | 21.61 | -8.043% | 1 | 1,225 | +42.295% |
| 2026-10-30 | 21.87 | 23.63 | 21.71 | 23.50 | +23.360% | 5 | 1,222 | +30.851% |
| 2026-10-29 | 19.05 | 19.05 | 19.05 | 19.05 | -2.258% | 2 | 1,220 | +61.417% |
| 2026-10-26 | 19.49 | 19.49 | 19.49 | 19.49 | +0.516% | 1 | 1,221 | +57.773% |
| 2026-10-23 | 21.45 | 21.45 | 19.39 | 19.39 | -10.023% | 57 | 1,214 | +58.587% |
| 2026-10-22 | 21.55 | 21.55 | 21.55 | 21.55 | +28.965% | 5 | 1,209 | +42.691% |
| 2026-10-08 | 16.71 | 16.71 | 16.71 | 16.71 | -0.179% | 10 | 1,204 | +84.022% |
| 2026-10-02 | 16.74 | 16.74 | 16.74 | 16.74 | -10.145% | 70 | 1,139 | +83.692% |
| 2026-10-01 | 18.63 | 18.63 | 18.63 | 18.63 | +9.653% | 2 | 1,139 | +65.056% |
| 2026-09-29 | 16.99 | 16.99 | 16.99 | 16.99 | +11.997% | 466 | 721 | +80.989% |
| 2026-09-22 | 15.17 | 15.17 | 15.17 | 15.17 | -13.364% | 5 | 716 | +102.703% |
| 2026-09-21 | 17.51 | 17.65 | 17.48 | 17.51 | -13.102% | 6 | 718 | +75.614% |
| 2026-09-16 | 20.15 | 20.15 | 20.15 | 20.15 | -2.563% | 1 | 719 | +52.605% |
| 2026-09-15 | 20.68 | 20.68 | 20.68 | 20.68 | -13.400% | 2 | 719 | +48.694% |
| 2026-08-24 | 24.30 | 24.30 | 23.88 | 23.88 | +0.845% | 31 | 688 | +28.769% |
| 2026-08-10 | 23.70 | 23.81 | 23.63 | 23.68 | -16.590% | 40 | 688 | +29.856% |
| 2026-08-03 | 28.63 | 28.63 | 28.39 | 28.39 | -4.603% | 2 | 688 | +8.313% |
| 2026-07-31 | 29.76 | 29.76 | 29.76 | 29.76 | +0.711% | 2 | 687 | +3.327% |
| 2026-07-22 | 29.55 | 29.55 | 29.55 | 29.55 | -4.431% | 4 | 683 | +4.061% |
| 2026-06-05 | 30.92 | 30.92 | 30.92 | 30.92 | +19.845% | 2 | 683 | -0.550% |
| 2026-05-26 | 25.80 | 25.80 | 25.80 | 25.80 | -2.971% | 1 | 684 | +19.186% |
| 2026-05-22 | 26.59 | 26.59 | 26.59 | 26.59 | -1.628% | 4 | 688 | +15.645% |
| 2026-05-21 | 27.03 | 27.03 | 27.03 | 27.03 | -5.720% | 4 | 684 | +13.762% |
| 2026-05-15 | 28.91 | 28.91 | 28.67 | 28.67 | +3.315% | 100 | 634 | +7.255% |
| 2026-05-14 | 27.75 | 27.75 | 27.75 | 27.75 | -12.461% | 1 | 635 | +10.811% |
| 2026-05-04 | 31.70 | 31.70 | 31.70 | 31.70 | -0.346% | 1 | 635 | -2.997% |
| 2026-05-01 | 31.81 | 31.81 | 31.81 | 31.81 | -11.319% | 1 | 635 | -3.332% |
| 2026-04-28 | 35.87 | 35.87 | 35.87 | 35.87 | +4.883% | 1 | 635 | -14.274% |
| 2026-04-24 | 34.20 | 34.20 | 34.20 | 34.20 | -6.199% | 2 | 635 | -10.088% |
| 2026-04-17 | 36.72 | 36.72 | 36.38 | 36.46 | -4.978% | 7 | 637 | -15.661% |
| 2026-04-16 | 38.13 | 38.37 | 38.13 | 38.37 | -0.415% | 2 | 638 | -19.859% |
| 2026-04-15 | 38.53 | 38.53 | 38.53 | 38.53 | -4.982% | 1 | 639 | -20.192% |
| 2026-04-14 | 40.55 | 40.55 | 40.55 | 40.55 | -8.815% | 50 | 639 | -24.168% |
| 2026-04-10 | 44.47 | 44.47 | 44.47 | 44.47 | -2.904% | 1 | 639 | -30.852% |
| 2026-04-08 | 45.80 | 45.80 | 45.80 | 45.80 | -11.753% | 200 | 639 | -32.860% |
| 2026-04-01 | 52.33 | 52.33 | 51.90 | 51.90 | -8.109% | 2 | 639 | -40.751% |
| 2026-03-31 | 57.40 | 57.40 | 56.36 | 56.48 | -9.298% | 102 | 640 | -45.556% |
| 2026-03-30 | 60.50 | 62.27 | 60.50 | 62.27 | -0.288% | 21 | 654 | -50.618% |
| 2026-03-27 | 59.00 | 62.45 | 59.00 | 62.45 | +9.274% | 126 | 655 | -50.761% |
| 2026-03-26 | 57.02 | 57.19 | 56.90 | 57.15 | +4.862% | 7 | 664 | -46.194% |
| 2026-03-20 | 54.50 | 54.50 | 54.50 | 54.50 | +13.000% | 2 | 664 | -43.578% |
| 2026-03-16 | 48.75 | 48.75 | 48.23 | 48.23 | -3.713% | 2 | 662 | -36.243% |
| 2026-03-12 | 49.81 | 50.09 | 49.81 | 50.09 | -3.077% | 4 | 662 | -38.611% |
| 2026-03-09 | 51.68 | 51.68 | 51.68 | 51.68 | +10.782% | 1 | 662 | -40.499% |
| 2026-03-02 | 47.25 | 47.25 | 46.65 | 46.65 | +3.162% | 4 | 662 | -34.084% |
| 2026-02-25 | 45.22 | 45.22 | 45.22 | 45.22 | -3.726% | 1 | 662 | -31.999% |
| 2026-02-24 | 46.97 | 46.97 | 46.97 | 46.97 | -3.095% | 1 | 662 | -34.533% |
| 2026-02-23 | 48.47 | 48.47 | 48.47 | 48.47 | -0.636% | 3 | 662 | -36.559% |
| 2026-02-12 | 48.78 | 48.78 | 48.78 | 48.78 | +18.398% | 2 | 659 | -36.962% |
| 2026-01-23 | 41.20 | 41.20 | 41.20 | 41.20 | -9.431% | 1 | 657 | -25.364% |
| 2026-01-20 | 45.49 | 45.49 | 45.49 | 45.49 | +8.155% | 1 | 656 | -32.403% |
| 2026-01-15 | 40.95 | 42.61 | 40.52 | 42.06 | -2.390% | 5 | 656 | -26.890% |
| 2026-01-08 | 43.09 | 43.09 | 43.09 | 43.09 | +1.868% | 350 | 656 | -28.638% |
| 2026-01-07 | 42.30 | 42.30 | 42.30 | 42.30 | +0.356% | 1 | 340 | -27.305% |
| 2026-01-02 | 42.15 | 42.15 | 42.15 | 42.15 | -0.166% | 1 | 341 | -27.046% |
| 2025-12-30 | 42.18 | 42.22 | 42.18 | 42.22 | +0.047% | 2 | 341 | -27.167% |
| 2025-12-29 | 42.24 | 42.24 | 42.20 | 42.20 | +1.418% | 2 | 341 | -27.133% |
| 2025-12-26 | 41.61 | 41.61 | 41.61 | 41.61 | -0.810% | 1 | 341 | -26.099% |
| 2025-12-23 | 41.95 | 41.95 | 41.95 | 41.95 | -8.246% | 1 | 342 | -26.698% |
| 2025-12-12 | 45.72 | 45.72 | 45.72 | 45.72 | +6.030% | 1 | 342 | -32.743% |
| 2025-12-05 | 43.12 | 43.12 | 43.12 | 43.12 | -2.333% | 1 | 342 | -28.687% |
| 2025-12-04 | 44.15 | 44.15 | 44.15 | 44.15 | -4.022% | 1 | 342 | -30.351% |
| 2025-11-28 | 46.00 | 46.00 | 46.00 | 46.00 | -1.160% | 1 | 343 | -33.152% |
| 2025-11-26 | 46.54 | 46.54 | 46.54 | 46.54 | -9.013% | 1 | 343 | -33.928% |
| 2025-11-24 | 52.82 | 52.82 | 51.15 | 51.15 | -9.533% | 2 | 343 | -39.883% |
| 2025-11-20 | 47.42 | 56.54 | 47.42 | 56.54 | +6.518% | 6 | 342 | -45.614% |
| 2025-11-19 | 53.00 | 53.08 | 53.00 | 53.08 | +1.686% | 251 | 343 | -42.069% |
| 2025-11-17 | 52.21 | 52.21 | 52.20 | 52.20 | +1.655% | 4 | 92 | -41.092% |
| 2025-11-07 | 51.35 | 51.35 | 51.35 | 51.35 | +16.758% | 10 | 92 | -40.117% |
| 2025-11-05 | 43.98 | 43.98 | 43.98 | 43.98 | +2.781% | 1 | 102 | -30.082% |
| 2025-10-31 | 42.79 | 42.79 | 42.79 | 42.79 | +3.608% | 2 | 102 | -28.137% |
| 2025-10-29 | 41.30 | 41.30 | 41.30 | 41.30 | -2.410% | 1 | 102 | -25.545% |
| 2025-10-27 | 42.32 | 42.32 | 42.32 | 42.32 | -15.156% | 7 | 103 | -27.339% |
| 2025-10-17 | 51.56 | 51.56 | 49.88 | 49.88 | -4.003% | 12 | 103 | -38.352% |
| 2025-10-16 | 48.52 | 51.96 | 48.44 | 51.96 | +6.279% | 14 | 97 | -40.820% |
| 2025-10-15 | 48.89 | 48.89 | 48.89 | 48.89 | -1.431% | 1 | 109 | -37.104% |
| 2025-10-14 | 50.00 | 50.00 | 49.60 | 49.60 | -1.490% | 10 | 109 | -38.004% |
| 2025-10-10 | 50.35 | 50.35 | 50.35 | 50.35 | +6.493% | 2 | 99 | -38.928% |
| 2025-10-09 | 47.28 | 47.28 | 47.28 | 47.28 | +2.051% | 2 | 99 | -34.962% |
| 2025-10-06 | 46.33 | 46.33 | 46.33 | 46.33 | +0.849% | 2 | 101 | -33.628% |
| 2025-10-02 | 45.94 | 45.94 | 45.94 | 45.94 | -0.991% | 1 | 101 | -33.065% |
| 2025-09-29 | 46.40 | 46.40 | 46.40 | 46.40 | +0.891% | 1 | 100 | -33.728% |
| 2025-09-22 | 45.99 | 45.99 | 45.99 | 45.99 | -4.664% | 1 | 99 | -33.138% |
| 2025-09-18 | 47.81 | 48.24 | 47.81 | 48.24 | -3.035% | 21 | 100 | -36.256% |
| 2025-09-17 | 49.75 | 49.75 | 49.75 | 49.75 | +1.905% | 20 | 91 | -38.191% |
| 2025-09-16 | 48.82 | 48.82 | 48.82 | 48.82 | +0.123% | 1 | 91 | -37.014% |
| 2025-09-15 | 48.76 | 48.76 | 48.76 | 48.76 | -2.713% | 1 | 92 | -36.936% |
| 2025-09-11 | 50.12 | 50.12 | 50.12 | 50.12 | -2.186% | 5 | 93 | -38.647% |
| 2025-09-10 | 51.24 | 51.24 | 51.24 | 51.24 | -0.582% | 5 | 93 | -39.988% |
| 2025-09-08 | 51.54 | 51.54 | 51.54 | 51.54 | -4.112% | 2 | 93 | -40.338% |
| 2025-09-04 | 53.75 | 53.75 | 53.75 | 53.75 | -3.258% | 4 | 91 | -42.791% |
| 2025-09-03 | 55.56 | 55.56 | 55.56 | 55.56 | +7.695% | 1 | 92 | -44.654% |
| 2025-08-28 | 51.83 | 51.83 | 51.59 | 51.59 | -4.463% | 2 | 91 | -40.395% |
| 2025-08-26 | 54.00 | 54.00 | 54.00 | 54.00 | -0.754% | 2 | 87 | -43.056% |
| 2025-08-22 | 54.19 | 54.41 | 54.19 | 54.41 | -4.123% | 2 | 87 | -43.485% |
| 2025-08-21 | 56.75 | 56.75 | 56.75 | 56.75 | +1.051% | 1 | 85 | -45.815% |
| 2025-08-20 | 57.59 | 57.59 | 56.16 | 56.16 | +8.459% | 4 | 84 | -45.246% |
| 2025-08-12 | 51.78 | 51.78 | 51.78 | 51.78 | -7.848% | 1 | 80 | -40.614% |
| 2025-08-07 | 56.19 | 56.19 | 56.19 | 56.19 | -0.513% | 4 | 81 | -45.275% |
| 2025-08-06 | 58.24 | 58.24 | 56.48 | 56.48 | -1.431% | 5 | 82 | -45.556% |
| 2025-08-04 | 58.70 | 58.77 | 56.80 | 57.30 | -9.048% | 20 | 81 | -46.335% |
| 2025-08-01 | 63.00 | 63.00 | 63.00 | 63.00 | +12.762% | 1 | 83 | -51.190% |
| 2025-07-31 | 53.51 | 55.87 | 53.50 | 55.87 | +3.809% | 12 | 83 | -44.962% |
| 2025-07-30 | 53.82 | 53.82 | 53.82 | 53.82 | -2.852% | 1 | 72 | -42.865% |
| 2025-07-29 | 55.40 | 55.40 | 55.40 | 55.40 | +0.599% | 1 | 73 | -44.495% |
| 2025-07-28 | 55.00 | 55.07 | 55.00 | 55.07 | -0.971% | 2 | 72 | -44.162% |
| 2025-07-25 | 56.81 | 56.81 | 55.00 | 55.61 | -0.661% | 14 | 71 | -44.704% |
| 2025-07-24 | 56.80 | 56.87 | 55.98 | 55.98 | -4.780% | 15 | 63 | -45.070% |
| 2025-07-22 | 57.62 | 59.48 | 57.62 | 58.79 | +2.816% | 13 | 51 | -47.695% |
| 2025-07-21 | 57.05 | 57.18 | 56.50 | 57.18 | -1.753% | 32 | 57 | -46.222% |
| 2025-07-17 | 58.34 | 58.42 | 58.20 | 58.20 | -0.496% | 25 | 45 | -47.165% |
| 2025-07-15 | 58.49 | 58.49 | 58.49 | 58.49 | -18.843% | 1 | 22 | -47.427% |
| 2025-06-06 | 72.07 | 72.07 | 72.07 | 72.07 | -1.463% | 6 | 21 | -57.333% |
| 2025-06-04 | 73.14 | 73.14 | 73.14 | 73.14 | -1.256% | 2 | 18 | -57.957% |
| 2025-06-03 | 73.96 | 74.07 | 73.96 | 74.07 | -4.574% | 2 | 18 | -58.485% |
| 2025-05-29 | 77.62 | 77.62 | 77.62 | 77.62 | -0.970% | 2 | 18 | -60.384% |
| 2025-05-28 | 78.38 | 78.38 | 78.38 | 78.38 | -0.760% | 6 | 22 | -60.768% |
| 2025-05-27 | 78.98 | 78.98 | 78.98 | 78.98 | +1.582% | 4 | 16 | -61.066% |
| 2025-05-20 | 77.75 | 77.75 | 77.75 | 77.75 | -23.775% | 10 | 12 | -60.450% |
| 2025-05-06 | 102.00 | 102.00 | 102.00 | 102.00 | +2.000% | 1 | 8 | -69.853% |
| 2025-05-01 | 97.99 | 101.50 | 97.99 | 100.00 | -22.179% | 7 | 8 | -69.250% |
| 2025-04-08 | 128.50 | 128.50 | 128.50 | 128.50 | 0.000% | 1 | 1 | -76.070% |