QQQ271217P00575000
QQQ Dec 17 2027 575.00 Put
optionOPRA
EODNov 5, 2026
32.70USD+46.505%(+10.38)6Vol1,414OI
QQQ271217P00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.32 | 33.26 | 30.32 | 32.70 | +46.505% | 6 | 1,412 | 0.000% |
| 2026-11-04 | 23.90 | 23.90 | 22.32 | 22.32 | -11.252% | 2 | 1,413 | +46.505% |
| 2026-11-03 | 25.15 | 25.15 | 25.15 | 25.15 | -3.492% | 1 | 1,413 | +30.020% |
| 2026-11-02 | 22.91 | 26.06 | 22.91 | 26.06 | +3.990% | 3 | 1,411 | +25.480% |
| 2026-10-30 | 25.06 | 25.06 | 25.06 | 25.06 | +20.250% | 1 | 1,411 | +30.487% |
| 2026-10-29 | 20.67 | 20.84 | 20.10 | 20.84 | +5.787% | 4 | 1,408 | +56.910% |
| 2026-10-28 | 19.70 | 19.70 | 19.70 | 19.70 | +0.716% | 1 | 1,408 | +65.990% |
| 2026-10-27 | 19.18 | 19.56 | 19.18 | 19.56 | -7.078% | 10 | 1,398 | +67.178% |
| 2026-10-22 | 21.05 | 21.05 | 21.05 | 21.05 | +10.209% | 2 | 1,398 | +55.344% |
| 2026-10-21 | 19.10 | 19.10 | 19.10 | 19.10 | -4.833% | 1 | 1,397 | +71.204% |
| 2026-10-20 | 19.74 | 21.48 | 19.74 | 20.07 | +1.057% | 4 | 1,395 | +62.930% |
| 2026-10-19 | 19.86 | 19.86 | 19.86 | 19.86 | +2.902% | 1 | 1,394 | +64.653% |
| 2026-10-16 | 19.30 | 19.30 | 19.30 | 19.30 | +16.335% | 1 | 1,394 | +69.430% |
| 2026-10-12 | 16.59 | 16.59 | 16.59 | 16.59 | -3.770% | 1 | 1,393 | +97.107% |
| 2026-10-05 | 17.15 | 17.24 | 17.15 | 17.24 | -3.255% | 4 | 1,391 | +89.675% |
| 2026-09-29 | 18.30 | 18.50 | 17.82 | 17.82 | -4.757% | 268 | 1,214 | +83.502% |
| 2026-09-23 | 18.71 | 18.71 | 18.71 | 18.71 | -8.865% | 4 | 1,210 | +74.773% |
| 2026-09-18 | 20.53 | 20.53 | 20.53 | 20.53 | -3.297% | 2 | 1,208 | +59.279% |
| 2026-09-17 | 21.23 | 21.23 | 21.23 | 21.23 | -8.884% | 6 | 1,202 | +54.027% |
| 2026-09-10 | 23.30 | 23.30 | 23.30 | 23.30 | +5.909% | 150 | 1,239 | +40.343% |
| 2026-09-09 | 22.00 | 23.30 | 22.00 | 22.00 | +1.056% | 11 | 1,249 | +48.636% |
| 2026-09-08 | 21.77 | 21.77 | 21.77 | 21.77 | +1.634% | 1 | 1,248 | +50.207% |
| 2026-09-03 | 21.42 | 21.42 | 21.42 | 21.42 | -5.639% | 10 | 1,249 | +52.661% |
| 2026-09-02 | 23.60 | 23.60 | 22.70 | 22.70 | -1.433% | 6 | 1,244 | +44.053% |
| 2026-08-31 | 23.08 | 23.08 | 23.03 | 23.03 | -8.720% | 48 | 1,244 | +41.989% |
| 2026-08-26 | 25.23 | 25.23 | 25.23 | 25.23 | -4.214% | 1 | 1,244 | +29.608% |
| 2026-08-24 | 26.34 | 26.34 | 26.34 | 26.34 | +1.113% | 2 | 1,242 | +24.146% |
| 2026-08-18 | 26.05 | 26.05 | 26.05 | 26.05 | +5.423% | 2 | 1,240 | +25.528% |
| 2026-08-14 | 24.71 | 24.71 | 24.71 | 24.71 | +4.042% | 1 | 1,240 | +32.335% |
| 2026-08-13 | 23.80 | 23.80 | 23.75 | 23.75 | -12.491% | 2 | 1,239 | +37.684% |
| 2026-08-06 | 27.05 | 27.14 | 27.05 | 27.14 | -13.124% | 2 | 1,237 | +20.486% |
| 2026-08-03 | 31.24 | 31.24 | 31.24 | 31.24 | -11.200% | 5 | 1,232 | +4.673% |
| 2026-07-28 | 35.18 | 35.18 | 35.18 | 35.18 | +12.504% | 1 | 1,231 | -7.049% |
| 2026-07-16 | 31.27 | 31.27 | 31.27 | 31.27 | +8.501% | 1 | 1,232 | +4.573% |
| 2026-07-10 | 29.90 | 29.90 | 28.82 | 28.82 | -10.636% | 701 | 532 | +13.463% |
| 2026-07-02 | 31.61 | 32.25 | 31.39 | 32.25 | +6.295% | 3 | 531 | +1.395% |
| 2026-06-29 | 30.24 | 30.34 | 30.24 | 30.34 | -11.751% | 2 | 531 | +7.779% |
| 2026-06-26 | 34.38 | 34.38 | 34.38 | 34.38 | +1.656% | 5 | 531 | -4.887% |
| 2026-06-23 | 34.38 | 34.38 | 33.82 | 33.82 | +1.046% | 25 | 509 | -3.312% |
| 2026-06-09 | 34.70 | 34.70 | 33.47 | 33.47 | +3.494% | 6 | 509 | -2.301% |
| 2026-06-05 | 30.90 | 32.34 | 30.90 | 32.34 | +21.670% | 33 | 506 | +1.113% |
| 2026-06-02 | 26.58 | 26.58 | 26.58 | 26.58 | -11.400% | 10 | 502 | +23.025% |
| 2026-05-13 | 30.00 | 30.92 | 30.00 | 30.00 | +2.564% | 4 | 502 | +9.000% |
| 2026-05-11 | 29.25 | 29.25 | 29.25 | 29.25 | -3.370% | 4 | 506 | +11.795% |
| 2026-05-08 | 30.25 | 30.27 | 30.25 | 30.27 | -10.444% | 2 | 506 | +8.028% |
| 2026-05-04 | 33.80 | 33.80 | 33.80 | 33.80 | -0.354% | 1 | 504 | -3.254% |
| 2026-05-01 | 33.92 | 33.92 | 33.92 | 33.92 | -10.383% | 1 | 505 | -3.597% |
| 2026-04-22 | 37.85 | 37.85 | 37.85 | 37.85 | -2.599% | 1 | 505 | -13.606% |
| 2026-04-21 | 38.12 | 38.86 | 38.12 | 38.86 | -0.154% | 30 | 526 | -15.852% |
| 2026-04-17 | 39.18 | 39.18 | 38.89 | 38.92 | -6.465% | 10 | 526 | -15.982% |
| 2026-04-16 | 41.61 | 41.61 | 41.61 | 41.61 | -3.681% | 30 | 530 | -21.413% |
| 2026-04-14 | 43.84 | 43.84 | 43.20 | 43.20 | -11.620% | 10 | 530 | -24.306% |
| 2026-04-08 | 48.88 | 48.88 | 48.88 | 48.88 | -14.843% | 1 | 522 | -33.101% |
| 2026-04-07 | 57.40 | 57.40 | 57.40 | 57.40 | +0.719% | 1 | 523 | -43.031% |
| 2026-04-01 | 56.14 | 56.99 | 56.14 | 56.99 | -16.730% | 7 | 522 | -42.622% |
| 2026-03-30 | 66.70 | 68.44 | 66.70 | 68.44 | +11.922% | 2 | 527 | -52.221% |
| 2026-03-26 | 59.92 | 61.15 | 59.92 | 61.15 | +2.395% | 7 | 529 | -46.525% |
| 2026-03-20 | 59.72 | 59.72 | 59.72 | 59.72 | +7.121% | 1 | 528 | -45.244% |
| 2026-03-19 | 57.83 | 57.83 | 55.75 | 55.75 | +2.069% | 2 | 528 | -41.345% |
| 2026-03-18 | 52.81 | 54.62 | 52.81 | 54.62 | +3.251% | 4 | 529 | -40.132% |
| 2026-03-13 | 52.90 | 52.90 | 52.90 | 52.90 | +7.520% | 1 | 529 | -38.185% |
| 2026-03-10 | 49.10 | 49.20 | 49.10 | 49.20 | +0.985% | 27 | 529 | -33.537% |
| 2026-03-04 | 48.72 | 48.72 | 48.72 | 48.72 | -6.899% | 5 | 529 | -32.882% |
| 2026-03-03 | 52.33 | 52.33 | 52.33 | 52.33 | +4.975% | 2 | 529 | -37.512% |
| 2026-03-02 | 50.47 | 50.47 | 49.85 | 49.85 | +3.681% | 4 | 528 | -34.403% |
| 2026-02-25 | 48.08 | 48.08 | 48.08 | 48.08 | -7.396% | 1 | 528 | -31.988% |
| 2026-02-23 | 52.18 | 52.66 | 51.92 | 51.92 | +5.314% | 7 | 528 | -37.018% |
| 2026-02-18 | 49.30 | 49.30 | 49.30 | 49.30 | -5.229% | 2 | 523 | -33.671% |
| 2026-02-17 | 52.02 | 52.02 | 52.02 | 52.02 | -0.307% | 3 | 523 | -37.140% |
| 2026-02-05 | 52.18 | 52.18 | 52.18 | 52.18 | +1.439% | 5 | 523 | -37.332% |
| 2026-02-04 | 51.44 | 51.44 | 51.44 | 51.44 | +8.045% | 59 | 518 | -36.431% |
| 2026-01-20 | 47.61 | 47.61 | 47.61 | 47.61 | +3.975% | 200 | 518 | -31.317% |
| 2026-01-05 | 45.79 | 45.79 | 45.79 | 45.79 | +0.417% | 1 | 521 | -28.587% |
| 2025-12-29 | 45.65 | 45.65 | 45.60 | 45.60 | -1.020% | 2 | 521 | -28.289% |
| 2025-12-22 | 46.07 | 46.07 | 46.07 | 46.07 | -12.030% | 49 | 522 | -29.021% |
| 2025-12-17 | 50.89 | 52.62 | 50.76 | 52.37 | +10.253% | 204 | 506 | -37.560% |
| 2025-12-15 | 47.50 | 47.50 | 47.50 | 47.50 | -0.669% | 1 | 307 | -31.158% |
| 2025-12-12 | 49.56 | 49.56 | 47.82 | 47.82 | -9.018% | 2 | 307 | -31.619% |
| 2025-11-17 | 52.56 | 52.56 | 52.56 | 52.56 | +2.556% | 2 | 306 | -37.785% |
| 2025-11-13 | 51.25 | 51.25 | 51.25 | 51.25 | +4.336% | 1 | 305 | -36.195% |
| 2025-11-11 | 49.12 | 49.12 | 49.12 | 49.12 | -9.423% | 3 | 305 | -33.428% |
| 2025-11-07 | 54.23 | 54.23 | 54.23 | 54.23 | +6.668% | 1 | 305 | -39.701% |
| 2025-11-06 | 50.84 | 50.84 | 50.84 | 50.84 | +3.819% | 8 | 306 | -35.681% |
| 2025-11-04 | 48.68 | 49.84 | 48.68 | 48.97 | +8.822% | 3 | 306 | -33.224% |
| 2025-10-29 | 45.00 | 45.00 | 45.00 | 45.00 | 0.000% | 1 | 303 | -27.333% |
| 2025-10-28 | 45.06 | 45.37 | 45.00 | 45.00 | -1.725% | 3 | 304 | -27.333% |
| 2025-10-27 | 45.79 | 45.79 | 45.79 | 45.79 | -3.295% | 1 | 302 | -28.587% |
| 2025-10-24 | 47.95 | 47.95 | 47.35 | 47.35 | -3.662% | 2 | 302 | -30.940% |
| 2025-10-20 | 49.15 | 49.15 | 49.15 | 49.15 | -7.282% | 15 | 303 | -33.469% |
| 2025-10-14 | 52.95 | 53.01 | 52.95 | 53.01 | +8.627% | 15 | 312 | -38.314% |
| 2025-10-09 | 48.80 | 48.80 | 48.80 | 48.80 | -1.354% | 1 | 303 | -32.992% |
| 2025-10-08 | 49.64 | 49.64 | 49.46 | 49.47 | -1.317% | 6 | 302 | -33.899% |
| 2025-10-07 | 49.00 | 50.13 | 49.00 | 50.13 | +2.306% | 3 | 305 | -34.770% |
| 2025-10-06 | 49.00 | 49.00 | 49.00 | 49.00 | -1.882% | 2 | 305 | -33.265% |
| 2025-10-03 | 49.94 | 49.94 | 49.94 | 49.94 | +1.175% | 1 | 305 | -34.521% |
| 2025-09-22 | 49.36 | 49.36 | 49.36 | 49.36 | -4.323% | 1 | 304 | -33.752% |
| 2025-09-18 | 50.59 | 51.59 | 50.59 | 51.59 | -4.903% | 2 | 305 | -36.616% |
| 2025-09-17 | 54.25 | 54.25 | 54.25 | 54.25 | +3.649% | 1 | 305 | -39.724% |
| 2025-09-15 | 52.22 | 52.34 | 52.22 | 52.34 | -0.871% | 6 | 306 | -37.524% |
| 2025-09-12 | 53.45 | 53.45 | 52.80 | 52.80 | -3.808% | 6 | 312 | -38.068% |
| 2025-09-11 | 54.89 | 54.89 | 54.89 | 54.89 | -1.736% | 1 | 307 | -40.426% |
| 2025-09-08 | 59.21 | 59.21 | 55.54 | 55.86 | -1.342% | 13 | 307 | -41.461% |
| 2025-09-05 | 57.59 | 57.59 | 56.62 | 56.62 | +0.106% | 5 | 295 | -42.247% |
| 2025-09-04 | 58.43 | 58.68 | 56.56 | 56.56 | -5.906% | 234 | 294 | -42.185% |
| 2025-09-02 | 61.40 | 61.59 | 59.87 | 60.11 | +2.072% | 235 | 372 | -45.600% |
| 2025-08-29 | 56.69 | 58.89 | 56.69 | 58.89 | +6.089% | 2 | 138 | -44.473% |
| 2025-08-28 | 55.97 | 55.97 | 55.51 | 55.51 | -3.039% | 8 | 138 | -41.092% |
| 2025-08-27 | 57.25 | 57.25 | 57.25 | 57.25 | -0.227% | 1 | 137 | -42.882% |
| 2025-08-22 | 57.90 | 57.90 | 56.99 | 57.38 | +2.464% | 21 | 136 | -43.012% |
| 2025-08-18 | 56.00 | 56.00 | 56.00 | 56.00 | +3.704% | 1 | 145 | -41.607% |
| 2025-08-13 | 54.00 | 54.00 | 54.00 | 54.00 | -2.421% | 1 | 145 | -39.444% |
| 2025-08-12 | 57.48 | 57.48 | 54.36 | 55.34 | -2.827% | 7 | 146 | -40.911% |
| 2025-08-11 | 57.49 | 57.49 | 56.59 | 56.95 | -0.645% | 58 | 142 | -42.581% |
| 2025-08-08 | 57.93 | 57.93 | 57.14 | 57.32 | -4.610% | 8 | 120 | -42.952% |
| 2025-08-07 | 58.83 | 60.09 | 58.83 | 60.09 | +0.485% | 8 | 120 | -45.582% |
| 2025-07-31 | 57.06 | 59.80 | 56.93 | 59.80 | +0.962% | 4 | 116 | -45.318% |
| 2025-07-30 | 59.23 | 59.23 | 59.23 | 59.23 | +2.616% | 1 | 115 | -44.791% |
| 2025-07-29 | 58.26 | 58.26 | 57.72 | 57.72 | -3.655% | 4 | 115 | -43.347% |
| 2025-07-25 | 59.91 | 59.91 | 59.91 | 59.91 | -16.861% | 1 | 111 | -45.418% |
| 2025-06-24 | 72.06 | 72.06 | 72.06 | 72.06 | -7.521% | 1 | 111 | -54.621% |
| 2025-06-13 | 77.92 | 77.92 | 77.92 | 77.92 | +3.164% | 60 | 112 | -58.034% |
| 2025-06-12 | 75.53 | 75.53 | 75.53 | 75.53 | +0.186% | 3 | 82 | -56.706% |
| 2025-06-11 | 75.39 | 75.39 | 75.39 | 75.39 | -0.080% | 20 | 85 | -56.626% |
| 2025-06-10 | 75.45 | 75.45 | 75.45 | 75.45 | -2.013% | 30 | 65 | -56.660% |
| 2025-06-06 | 77.00 | 77.00 | 77.00 | 77.00 | -2.753% | 6 | 35 | -57.532% |
| 2025-06-04 | 79.18 | 79.18 | 79.18 | 79.18 | +0.126% | 4 | 31 | -58.702% |
| 2025-06-03 | 79.08 | 79.08 | 79.08 | 79.08 | -5.497% | 30 | 31 | -58.649% |
| 2025-05-28 | 83.68 | 83.68 | 83.68 | 83.68 | -27.235% | 6 | 7 | -60.923% |
| 2025-04-25 | 115.00 | 115.00 | 115.00 | 115.00 | 0.000% | 2 | 1 | -71.565% |