QQQ271217P00570000
QQQ Dec 17 2027 570.00 Put
optionOPRA
EODNov 5, 2026
31.80USD+29.955%(+7.33)12Vol2,574OI
QQQ271217P00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.13 | 31.80 | 29.80 | 31.80 | +29.955% | 12 | 2,564 | 0.000% |
| 2026-11-03 | 24.47 | 24.47 | 24.47 | 24.47 | +8.901% | 1 | 2,564 | +29.955% |
| 2026-11-02 | 22.33 | 22.47 | 22.33 | 22.47 | +13.199% | 2 | 2,564 | +41.522% |
| 2026-10-29 | 20.38 | 20.38 | 19.42 | 19.85 | +8.233% | 16 | 2,560 | +60.202% |
| 2026-10-27 | 18.34 | 18.34 | 18.34 | 18.34 | -10.098% | 1 | 2,566 | +73.391% |
| 2026-10-26 | 20.38 | 20.40 | 20.38 | 20.40 | -4.895% | 8 | 2,559 | +55.882% |
| 2026-10-22 | 21.60 | 21.60 | 21.45 | 21.45 | +12.421% | 9 | 2,559 | +48.252% |
| 2026-10-20 | 19.35 | 19.41 | 19.05 | 19.08 | -2.653% | 24 | 2,571 | +66.667% |
| 2026-10-19 | 19.60 | 19.60 | 19.60 | 19.60 | -3.496% | 1 | 2,571 | +62.245% |
| 2026-10-16 | 20.00 | 20.31 | 20.00 | 20.31 | +18.772% | 6 | 2,565 | +56.573% |
| 2026-10-12 | 17.03 | 17.10 | 17.03 | 17.10 | +2.641% | 3 | 2,565 | +85.965% |
| 2026-10-09 | 16.66 | 16.66 | 16.66 | 16.66 | -5.769% | 1 | 2,565 | +90.876% |
| 2026-09-29 | 17.97 | 17.97 | 17.61 | 17.68 | -3.388% | 135 | 2,450 | +79.864% |
| 2026-09-28 | 18.30 | 18.30 | 18.30 | 18.30 | +1.105% | 1 | 2,450 | +73.770% |
| 2026-09-24 | 18.24 | 18.24 | 18.02 | 18.10 | +8.124% | 3 | 2,452 | +75.691% |
| 2026-09-22 | 16.74 | 16.74 | 16.74 | 16.74 | -1.645% | 11 | 2,456 | +89.964% |
| 2026-09-21 | 17.46 | 17.46 | 17.02 | 17.02 | -11.400% | 29 | 2,433 | +86.839% |
| 2026-09-18 | 19.21 | 19.21 | 19.21 | 19.21 | -4.618% | 1 | 2,432 | +65.539% |
| 2026-09-17 | 20.14 | 20.14 | 20.14 | 20.14 | -6.932% | 1 | 2,431 | +57.895% |
| 2026-09-16 | 21.64 | 21.64 | 21.64 | 21.64 | -3.822% | 1 | 2,431 | +46.950% |
| 2026-09-10 | 22.59 | 22.59 | 22.50 | 22.50 | +4.360% | 5 | 2,427 | +41.333% |
| 2026-09-09 | 21.56 | 21.56 | 21.56 | 21.56 | +2.374% | 1 | 2,428 | +47.495% |
| 2026-09-03 | 21.06 | 21.06 | 21.06 | 21.06 | -4.964% | 1 | 2,428 | +50.997% |
| 2026-09-02 | 22.49 | 22.49 | 22.16 | 22.16 | -1.467% | 21 | 2,428 | +43.502% |
| 2026-08-28 | 22.49 | 22.49 | 22.49 | 22.49 | -10.825% | 19 | 2,428 | +41.396% |
| 2026-08-27 | 25.22 | 25.22 | 25.22 | 25.22 | +2.479% | 1 | 2,428 | +26.090% |
| 2026-08-25 | 25.41 | 25.41 | 24.61 | 24.61 | -8.852% | 12 | 2,426 | +29.216% |
| 2026-08-20 | 27.00 | 27.00 | 27.00 | 27.00 | +8.043% | 2 | 2,424 | +17.778% |
| 2026-08-19 | 24.99 | 24.99 | 24.99 | 24.99 | -1.962% | 2 | 2,424 | +27.251% |
| 2026-08-18 | 25.49 | 25.49 | 25.49 | 25.49 | +8.560% | 1 | 2,424 | +24.755% |
| 2026-08-13 | 23.41 | 23.48 | 23.41 | 23.48 | -10.313% | 2 | 2,422 | +35.434% |
| 2026-08-06 | 26.18 | 26.18 | 26.18 | 26.18 | -0.418% | 8 | 2,422 | +21.467% |
| 2026-08-05 | 26.29 | 26.29 | 26.29 | 26.29 | +0.535% | 5 | 2,424 | +20.959% |
| 2026-08-04 | 26.50 | 26.50 | 26.15 | 26.15 | -6.607% | 2 | 2,422 | +21.606% |
| 2026-08-03 | 28.50 | 28.50 | 28.00 | 28.00 | -15.152% | 2 | 2,420 | +13.571% |
| 2026-07-30 | 32.90 | 33.00 | 32.90 | 33.00 | -7.821% | 4 | 2,422 | -3.636% |
| 2026-07-29 | 35.90 | 35.90 | 35.80 | 35.80 | +5.294% | 3 | 2,423 | -11.173% |
| 2026-07-28 | 34.00 | 34.00 | 34.00 | 34.00 | -1.048% | 1 | 2,424 | -6.471% |
| 2026-07-27 | 34.36 | 34.36 | 34.36 | 34.36 | +4.216% | 1 | 2,423 | -7.451% |
| 2026-07-23 | 32.41 | 32.97 | 32.41 | 32.97 | +4.302% | 4 | 2,422 | -3.549% |
| 2026-07-02 | 31.61 | 31.61 | 31.61 | 31.61 | +5.402% | 1 | 2,423 | +0.601% |
| 2026-06-29 | 29.99 | 29.99 | 29.99 | 29.99 | -5.543% | 1 | 2,423 | +6.035% |
| 2026-06-23 | 31.75 | 31.75 | 31.75 | 31.75 | +12.589% | 2 | 2,425 | +0.157% |
| 2026-06-22 | 28.20 | 28.20 | 28.20 | 28.20 | +3.221% | 5 | 2,427 | +12.766% |
| 2026-06-15 | 27.32 | 27.32 | 27.32 | 27.32 | -12.352% | 2 | 2,427 | +16.398% |
| 2026-06-11 | 32.50 | 32.50 | 31.17 | 31.17 | -4.766% | 399 | 2,260 | +2.021% |
| 2026-06-10 | 32.73 | 32.73 | 32.73 | 32.73 | -3.594% | 1 | 2,259 | -2.841% |
| 2026-06-09 | 31.95 | 33.95 | 31.95 | 33.95 | +6.260% | 8 | 2,263 | -6.333% |
| 2026-06-05 | 31.75 | 31.95 | 31.75 | 31.95 | +21.947% | 2 | 2,266 | -0.469% |
| 2026-06-04 | 26.20 | 26.20 | 26.20 | 26.20 | -0.304% | 1 | 2,266 | +21.374% |
| 2026-06-03 | 26.29 | 26.30 | 26.27 | 26.28 | +3.546% | 53 | 2,274 | +21.005% |
| 2026-06-01 | 25.38 | 25.38 | 25.38 | 25.38 | -1.590% | 1,000 | 1,274 | +25.296% |
| 2026-05-29 | 25.79 | 25.79 | 25.79 | 25.79 | -0.617% | 3 | 1,274 | +23.304% |
| 2026-05-28 | 25.95 | 25.95 | 25.95 | 25.95 | -3.316% | 1 | 1,275 | +22.543% |
| 2026-05-26 | 26.70 | 26.84 | 26.70 | 26.84 | -11.096% | 5 | 1,274 | +18.480% |
| 2026-05-18 | 30.17 | 30.19 | 30.17 | 30.19 | +1.718% | 4 | 1,272 | +5.333% |
| 2026-05-15 | 29.90 | 29.90 | 29.68 | 29.68 | +2.628% | 2 | 1,272 | +7.143% |
| 2026-05-13 | 28.92 | 28.92 | 28.92 | 28.92 | -4.111% | 2 | 1,274 | +9.959% |
| 2026-05-12 | 29.91 | 30.17 | 29.81 | 30.16 | +3.288% | 32 | 1,299 | +5.438% |
| 2026-05-11 | 29.04 | 30.12 | 28.73 | 29.20 | -4.011% | 16 | 1,302 | +8.904% |
| 2026-05-07 | 30.42 | 30.42 | 30.42 | 30.42 | -2.218% | 1 | 1,302 | +4.536% |
| 2026-05-06 | 31.11 | 31.11 | 31.11 | 31.11 | -3.863% | 1 | 1,302 | +2.218% |
| 2026-05-05 | 32.36 | 32.36 | 32.36 | 32.36 | -1.372% | 2 | 1,302 | -1.731% |
| 2026-05-01 | 32.81 | 32.81 | 32.81 | 32.81 | -6.177% | 2 | 1,302 | -3.078% |
| 2026-04-30 | 34.99 | 35.06 | 34.90 | 34.97 | -1.465% | 972 | 1,302 | -9.065% |
| 2026-04-29 | 35.24 | 35.49 | 35.24 | 35.49 | -2.554% | 2 | 817 | -10.397% |
| 2026-04-28 | 37.37 | 37.37 | 36.42 | 36.42 | +3.584% | 22 | 822 | -12.685% |
| 2026-04-27 | 35.16 | 35.16 | 35.16 | 35.16 | -1.595% | 10 | 807 | -9.556% |
| 2026-04-24 | 35.73 | 35.73 | 35.73 | 35.73 | -2.430% | 1 | 817 | -10.999% |
| 2026-04-22 | 36.94 | 37.59 | 36.62 | 36.62 | -1.027% | 16 | 820 | -13.162% |
| 2026-04-21 | 37.66 | 37.66 | 37.00 | 37.00 | -3.771% | 20 | 810 | -14.054% |
| 2026-04-20 | 38.45 | 38.45 | 38.45 | 38.45 | +2.261% | 3 | 810 | -17.295% |
| 2026-04-17 | 37.27 | 37.74 | 37.27 | 37.60 | -4.472% | 88 | 810 | -15.426% |
| 2026-04-16 | 39.36 | 39.36 | 39.36 | 39.36 | -1.625% | 4 | 839 | -19.207% |
| 2026-04-15 | 40.51 | 40.51 | 40.01 | 40.01 | -5.548% | 3 | 835 | -20.520% |
| 2026-04-14 | 42.36 | 42.36 | 42.36 | 42.36 | -8.903% | 1 | 835 | -24.929% |
| 2026-04-09 | 48.25 | 48.25 | 46.50 | 46.50 | -16.246% | 2 | 836 | -31.613% |
| 2026-04-07 | 55.52 | 55.52 | 55.52 | 55.52 | -5.369% | 1 | 835 | -42.723% |
| 2026-04-02 | 58.67 | 58.67 | 58.67 | 58.67 | -2.217% | 1 | 837 | -45.799% |
| 2026-03-31 | 60.00 | 60.00 | 60.00 | 60.00 | -9.228% | 1 | 837 | -47.000% |
| 2026-03-30 | 66.10 | 66.10 | 66.10 | 66.10 | +2.481% | 1 | 838 | -51.891% |
| 2026-03-27 | 62.50 | 64.50 | 61.90 | 64.50 | +9.119% | 11 | 838 | -50.698% |
| 2026-03-26 | 58.73 | 59.13 | 58.50 | 59.11 | +11.528% | 9 | 843 | -46.202% |
| 2026-03-25 | 53.00 | 53.00 | 53.00 | 53.00 | -2.304% | 1 | 845 | -40.000% |
| 2026-03-19 | 54.25 | 54.25 | 54.25 | 54.25 | +7.511% | 1 | 846 | -41.382% |
| 2026-03-16 | 50.46 | 50.46 | 50.46 | 50.46 | +4.472% | 1 | 846 | -36.980% |
| 2026-03-10 | 47.19 | 48.30 | 47.19 | 48.30 | -6.901% | 2 | 846 | -34.161% |
| 2026-03-09 | 51.88 | 51.88 | 51.88 | 51.88 | +10.079% | 1 | 847 | -38.705% |
| 2026-03-04 | 47.13 | 47.13 | 47.13 | 47.13 | -8.892% | 5 | 847 | -32.527% |
| 2026-03-03 | 51.73 | 51.73 | 51.73 | 51.73 | +1.611% | 3 | 852 | -38.527% |
| 2026-02-23 | 50.91 | 50.91 | 50.91 | 50.91 | +1.617% | 1 | 852 | -37.537% |
| 2026-02-19 | 50.10 | 50.10 | 50.10 | 50.10 | -0.890% | 1 | 852 | -36.527% |
| 2026-02-17 | 50.55 | 50.55 | 50.55 | 50.55 | +11.099% | 1 | 851 | -37.092% |
| 2026-02-10 | 45.50 | 45.50 | 45.50 | 45.50 | -10.345% | 1 | 851 | -30.110% |
| 2026-02-05 | 52.00 | 52.56 | 50.75 | 50.75 | +8.186% | 3 | 852 | -37.340% |
| 2026-02-03 | 46.91 | 46.91 | 46.91 | 46.91 | +1.493% | 1 | 853 | -32.211% |
| 2026-01-20 | 46.22 | 46.22 | 46.22 | 46.22 | +7.488% | 2 | 853 | -31.199% |
| 2026-01-16 | 43.03 | 43.03 | 43.00 | 43.00 | +1.176% | 22 | 831 | -26.047% |
| 2026-01-09 | 42.50 | 42.50 | 42.50 | 42.50 | -0.932% | 1 | 831 | -25.176% |
| 2026-01-07 | 42.90 | 42.90 | 42.90 | 42.90 | -1.357% | 1 | 830 | -25.874% |
| 2025-12-23 | 43.50 | 43.50 | 43.49 | 43.49 | -2.226% | 7 | 831 | -26.880% |
| 2025-12-22 | 45.00 | 45.00 | 44.48 | 44.48 | -4.957% | 9 | 831 | -28.507% |
| 2025-12-01 | 46.80 | 46.80 | 46.80 | 46.80 | -17.548% | 1 | 829 | -32.051% |
| 2025-11-21 | 60.01 | 60.01 | 56.76 | 56.76 | +6.893% | 3 | 829 | -43.975% |
| 2025-11-17 | 53.10 | 53.10 | 53.10 | 53.10 | -1.667% | 1 | 832 | -40.113% |
| 2025-11-14 | 54.00 | 54.00 | 54.00 | 54.00 | +12.500% | 2 | 832 | -41.111% |
| 2025-11-12 | 48.00 | 48.00 | 48.00 | 48.00 | +3.226% | 1 | 835 | -33.750% |
| 2025-11-10 | 46.65 | 46.85 | 46.50 | 46.50 | -13.889% | 506 | 835 | -31.613% |
| 2025-11-07 | 51.92 | 54.00 | 51.92 | 54.00 | +9.378% | 9 | 385 | -41.111% |
| 2025-11-06 | 47.96 | 50.00 | 47.96 | 49.37 | +3.436% | 10 | 385 | -35.588% |
| 2025-11-04 | 47.72 | 48.00 | 47.72 | 47.73 | +7.258% | 3 | 392 | -33.375% |
| 2025-11-03 | 43.50 | 44.50 | 43.50 | 44.50 | -0.670% | 3 | 394 | -28.539% |
| 2025-10-30 | 44.20 | 44.80 | 44.20 | 44.80 | +3.060% | 2 | 394 | -29.018% |
| 2025-10-28 | 43.47 | 43.47 | 43.47 | 43.47 | -0.663% | 1 | 392 | -26.846% |
| 2025-10-27 | 44.20 | 44.36 | 43.72 | 43.76 | -14.095% | 85 | 306 | -27.331% |
| 2025-10-15 | 50.03 | 50.94 | 50.03 | 50.94 | -0.624% | 26 | 306 | -37.574% |
| 2025-10-14 | 55.08 | 55.08 | 51.26 | 51.26 | +0.707% | 25 | 330 | -37.963% |
| 2025-10-13 | 51.40 | 52.00 | 50.90 | 50.90 | -6.828% | 50 | 343 | -37.525% |
| 2025-10-10 | 51.86 | 54.63 | 51.60 | 54.63 | +14.962% | 22 | 298 | -41.790% |
| 2025-10-09 | 47.52 | 47.52 | 47.52 | 47.52 | +0.892% | 3 | 286 | -33.081% |
| 2025-10-08 | 47.91 | 47.91 | 47.10 | 47.10 | -0.085% | 7 | 283 | -32.484% |
| 2025-10-06 | 47.90 | 47.90 | 47.00 | 47.14 | -1.339% | 40 | 285 | -32.541% |
| 2025-10-02 | 48.00 | 48.40 | 47.78 | 47.78 | -1.606% | 3 | 266 | -33.445% |
| 2025-09-29 | 48.33 | 48.56 | 48.06 | 48.56 | -4.353% | 16 | 266 | -34.514% |
| 2025-09-25 | 50.83 | 50.83 | 50.77 | 50.77 | +0.138% | 2 | 273 | -37.365% |
| 2025-09-24 | 50.70 | 50.70 | 50.70 | 50.70 | +3.469% | 1 | 271 | -37.278% |
| 2025-09-23 | 49.00 | 49.00 | 49.00 | 49.00 | +1.512% | 1 | 271 | -35.102% |
| 2025-09-22 | 48.27 | 48.27 | 48.27 | 48.27 | -1.086% | 1 | 271 | -34.121% |
| 2025-09-19 | 48.80 | 48.80 | 48.80 | 48.80 | -3.405% | 2 | 272 | -34.836% |
| 2025-09-15 | 50.47 | 50.79 | 50.03 | 50.52 | -2.245% | 18 | 272 | -37.055% |
| 2025-09-12 | 51.72 | 51.73 | 51.68 | 51.68 | -0.386% | 13 | 280 | -38.467% |
| 2025-09-11 | 52.06 | 52.06 | 51.88 | 51.88 | -1.556% | 6 | 288 | -38.705% |
| 2025-09-10 | 52.70 | 52.70 | 52.70 | 52.70 | -0.622% | 1 | 283 | -39.658% |
| 2025-09-09 | 54.06 | 54.06 | 53.03 | 53.03 | -1.742% | 3 | 282 | -40.034% |
| 2025-09-08 | 53.30 | 53.97 | 53.30 | 53.97 | -1.944% | 4 | 283 | -41.078% |
| 2025-09-05 | 54.25 | 55.04 | 54.25 | 55.04 | -0.989% | 2 | 285 | -42.224% |
| 2025-09-04 | 56.32 | 56.32 | 55.56 | 55.59 | -4.023% | 7 | 285 | -42.795% |
| 2025-09-03 | 56.80 | 57.92 | 56.80 | 57.92 | +5.194% | 2 | 280 | -45.097% |
| 2025-08-29 | 55.08 | 55.08 | 55.06 | 55.06 | +2.228% | 2 | 277 | -42.245% |
| 2025-08-28 | 55.00 | 55.36 | 53.49 | 53.86 | -3.199% | 13 | 277 | -40.958% |
| 2025-08-27 | 55.64 | 55.64 | 55.63 | 55.64 | -0.891% | 12 | 277 | -42.847% |
| 2025-08-26 | 56.14 | 56.14 | 56.14 | 56.14 | +0.268% | 5 | 260 | -43.356% |
| 2025-08-25 | 55.60 | 55.99 | 55.60 | 55.99 | +0.956% | 2 | 260 | -43.204% |
| 2025-08-22 | 55.45 | 55.55 | 55.23 | 55.46 | -2.273% | 5 | 258 | -42.661% |
| 2025-08-19 | 56.20 | 56.75 | 56.20 | 56.75 | +5.464% | 203 | 253 | -43.965% |
| 2025-08-13 | 53.81 | 53.81 | 53.81 | 53.81 | +0.429% | 3 | 50 | -40.903% |
| 2025-08-12 | 55.53 | 55.53 | 53.58 | 53.58 | -2.493% | 3 | 50 | -40.649% |
| 2025-08-11 | 54.95 | 54.95 | 54.95 | 54.95 | -2.224% | 1 | 50 | -42.129% |
| 2025-08-08 | 56.20 | 56.20 | 56.20 | 56.20 | -2.701% | 2 | 49 | -43.416% |
| 2025-08-07 | 57.06 | 57.76 | 57.06 | 57.76 | -0.807% | 11 | 47 | -44.945% |
| 2025-08-06 | 60.31 | 60.31 | 58.23 | 58.23 | +0.657% | 6 | 42 | -45.389% |
| 2025-07-31 | 55.43 | 57.85 | 55.43 | 57.85 | +7.768% | 16 | 38 | -45.030% |
| 2025-07-30 | 56.69 | 58.00 | 53.68 | 53.68 | -6.399% | 4 | 28 | -40.760% |
| 2025-07-29 | 55.80 | 57.35 | 55.75 | 57.35 | +0.438% | 9 | 31 | -44.551% |
| 2025-07-28 | 57.08 | 57.10 | 56.60 | 57.10 | -0.765% | 5 | 34 | -44.308% |
| 2025-07-25 | 57.93 | 57.93 | 57.54 | 57.54 | -2.722% | 4 | 32 | -44.734% |
| 2025-07-21 | 58.68 | 59.15 | 58.68 | 59.15 | -1.054% | 5 | 30 | -46.238% |
| 2025-07-17 | 59.78 | 59.78 | 59.78 | 59.78 | -15.013% | 1 | 25 | -46.805% |
| 2025-06-24 | 70.34 | 70.34 | 70.34 | 70.34 | -6.088% | 1 | 25 | -54.791% |
| 2025-06-10 | 74.90 | 74.90 | 74.90 | 74.90 | +0.903% | 10 | 24 | -57.543% |
| 2025-06-06 | 74.23 | 74.23 | 74.23 | 74.23 | -4.931% | 2 | 20 | -57.160% |
| 2025-06-05 | 78.08 | 78.08 | 78.08 | 78.08 | -1.165% | 1 | 20 | -59.273% |
| 2025-05-28 | 79.00 | 79.00 | 79.00 | 79.00 | -10.227% | 2 | 19 | -59.747% |
| 2025-05-23 | 88.00 | 88.00 | 88.00 | 88.00 | +6.216% | 4 | 20 | -63.864% |
| 2025-05-15 | 82.85 | 82.85 | 82.85 | 82.85 | +0.424% | 1 | 20 | -61.617% |
| 2025-05-13 | 82.50 | 82.50 | 82.50 | 82.50 | -36.816% | 1 | 19 | -61.455% |
| 2025-04-22 | 130.57 | 130.57 | 130.57 | 130.57 | +14.938% | 3 | 18 | -75.645% |
| 2025-04-09 | 114.07 | 114.07 | 113.29 | 113.60 | -9.482% | 11 | 15 | -72.007% |
| 2025-04-03 | 125.50 | 125.50 | 125.50 | 125.50 | +18.957% | 4 | 9 | -74.661% |
| 2025-04-02 | 105.50 | 105.50 | 105.50 | 105.50 | -8.349% | 1 | 13 | -69.858% |
| 2025-03-31 | 115.11 | 115.11 | 115.11 | 115.11 | +8.913% | 4 | 13 | -72.374% |
| 2025-03-28 | 105.69 | 105.69 | 105.69 | 105.69 | +3.022% | 18 | 9 | -69.912% |
| 2025-03-21 | 100.91 | 102.59 | 100.91 | 102.59 | +0.727% | 4 | 1 | -69.003% |
| 2025-03-10 | 101.85 | 101.85 | 101.85 | 101.85 | +14.825% | 1 | 1 | -68.778% |
| 2025-03-05 | 88.70 | 88.70 | 88.70 | 88.70 | 0.000% | 1 | 1 | -64.149% |