QQQ271217P00585000
QQQ Dec 17 2027 585.00 Put
optionOPRA
EODNov 5, 2026
37.33USD+37.851%(+10.25)4Vol1,330OI
QQQ271217P00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.90 | 37.33 | 33.90 | 37.33 | +37.851% | 4 | 1,328 | 0.000% |
| 2026-11-03 | 27.10 | 27.10 | 27.08 | 27.08 | +8.320% | 7 | 1,330 | +37.851% |
| 2026-11-02 | 25.00 | 25.00 | 25.00 | 25.00 | -3.846% | 1 | 1,330 | +49.320% |
| 2026-10-30 | 26.90 | 26.91 | 26.00 | 26.00 | +18.074% | 6 | 1,324 | +43.577% |
| 2026-10-29 | 22.02 | 22.02 | 22.02 | 22.02 | +2.993% | 2 | 1,325 | +69.528% |
| 2026-10-28 | 21.29 | 21.38 | 21.29 | 21.38 | +0.094% | 4 | 1,325 | +74.602% |
| 2026-10-20 | 21.38 | 21.76 | 21.36 | 21.36 | +5.690% | 452 | 1,549 | +74.766% |
| 2026-10-14 | 20.21 | 20.21 | 20.21 | 20.21 | +11.044% | 1 | 1,549 | +84.711% |
| 2026-10-09 | 18.20 | 18.20 | 18.20 | 18.20 | +1.111% | 1 | 1,548 | +105.110% |
| 2026-10-06 | 18.00 | 18.00 | 18.00 | 18.00 | -2.860% | 3 | 1,548 | +107.389% |
| 2026-10-05 | 18.53 | 18.53 | 18.53 | 18.53 | -7.025% | 20 | 1,528 | +101.457% |
| 2026-09-29 | 19.83 | 20.16 | 19.74 | 19.93 | +4.291% | 33 | 1,527 | +87.306% |
| 2026-09-22 | 19.08 | 19.11 | 19.08 | 19.11 | -1.849% | 2 | 1,527 | +95.343% |
| 2026-09-21 | 19.47 | 19.47 | 19.47 | 19.47 | -18.875% | 2 | 1,527 | +91.731% |
| 2026-09-09 | 24.00 | 24.00 | 24.00 | 24.00 | -3.459% | 2 | 1,525 | +55.542% |
| 2026-08-31 | 24.68 | 24.90 | 24.38 | 24.86 | -3.569% | 64 | 1,469 | +50.161% |
| 2026-08-14 | 25.78 | 25.78 | 25.78 | 25.78 | -23.045% | 9 | 1,460 | +44.802% |
| 2026-08-03 | 33.50 | 33.50 | 33.50 | 33.50 | -15.190% | 6 | 1,454 | +11.433% |
| 2026-07-29 | 39.50 | 39.50 | 39.50 | 39.50 | +12.568% | 1 | 1,454 | -5.494% |
| 2026-07-21 | 33.41 | 35.18 | 33.21 | 35.09 | +8.470% | 4 | 1,452 | +6.384% |
| 2026-06-29 | 32.55 | 32.55 | 32.35 | 32.35 | -6.476% | 6 | 1,452 | +15.394% |
| 2026-06-25 | 35.11 | 35.11 | 34.59 | 34.59 | -4.023% | 108 | 1,398 | +7.921% |
| 2026-06-24 | 35.65 | 36.04 | 35.65 | 36.04 | +21.184% | 2 | 1,397 | +3.579% |
| 2026-06-15 | 29.74 | 29.75 | 29.69 | 29.74 | +5.648% | 46 | 1,375 | +25.521% |
| 2026-06-01 | 28.14 | 28.15 | 27.64 | 28.15 | -1.642% | 4 | 1,374 | +32.611% |
| 2026-05-28 | 28.64 | 28.64 | 28.62 | 28.62 | -3.506% | 8 | 1,374 | +30.433% |
| 2026-05-26 | 29.40 | 29.66 | 29.38 | 29.66 | -9.546% | 3 | 1,373 | +25.860% |
| 2026-05-15 | 32.79 | 32.79 | 32.79 | 32.79 | +3.276% | 4 | 1,371 | +13.846% |
| 2026-05-14 | 31.72 | 31.75 | 31.72 | 31.75 | -1.152% | 2 | 1,370 | +17.575% |
| 2026-05-13 | 32.51 | 32.54 | 31.74 | 32.12 | -1.108% | 1,630 | 556 | +16.220% |
| 2026-05-08 | 32.70 | 32.74 | 32.44 | 32.48 | -9.096% | 15 | 556 | +14.932% |
| 2026-05-05 | 35.73 | 35.73 | 35.73 | 35.73 | -2.723% | 1 | 545 | +4.478% |
| 2026-05-01 | 36.83 | 37.42 | 36.38 | 36.73 | -6.871% | 4 | 545 | +1.634% |
| 2026-04-27 | 39.44 | 39.44 | 39.44 | 39.44 | -0.076% | 1 | 545 | -5.350% |
| 2026-04-24 | 39.47 | 39.47 | 39.47 | 39.47 | -3.685% | 1 | 546 | -5.422% |
| 2026-04-23 | 40.98 | 40.98 | 40.98 | 40.98 | -4.853% | 7 | 546 | -8.907% |
| 2026-04-21 | 42.17 | 43.07 | 42.17 | 43.07 | +4.235% | 30 | 572 | -13.327% |
| 2026-04-17 | 41.32 | 41.32 | 41.32 | 41.32 | -6.368% | 4 | 572 | -9.656% |
| 2026-04-15 | 45.00 | 45.00 | 44.13 | 44.13 | -13.061% | 6 | 570 | -15.409% |
| 2026-04-10 | 50.97 | 51.03 | 50.73 | 50.76 | -1.456% | 13 | 574 | -26.458% |
| 2026-04-08 | 52.20 | 52.20 | 51.51 | 51.51 | -15.252% | 5 | 562 | -27.529% |
| 2026-04-07 | 61.53 | 61.53 | 60.77 | 60.78 | +3.438% | 31 | 567 | -38.582% |
| 2026-04-06 | 60.00 | 60.00 | 58.76 | 58.76 | -5.363% | 54 | 537 | -36.470% |
| 2026-04-02 | 62.09 | 62.09 | 62.09 | 62.09 | +0.976% | 1 | 510 | -39.878% |
| 2026-04-01 | 61.75 | 61.75 | 60.11 | 61.49 | -4.932% | 19 | 510 | -39.291% |
| 2026-03-31 | 64.89 | 64.99 | 64.68 | 64.68 | -6.667% | 3 | 494 | -42.285% |
| 2026-03-30 | 69.30 | 69.30 | 69.30 | 69.30 | +0.873% | 3 | 492 | -46.133% |
| 2026-03-27 | 66.49 | 68.70 | 66.49 | 68.70 | +5.481% | 4 | 492 | -45.662% |
| 2026-03-26 | 61.61 | 65.13 | 61.61 | 65.13 | +10.390% | 3 | 491 | -42.684% |
| 2026-03-25 | 58.97 | 59.00 | 58.94 | 59.00 | -2.366% | 7 | 490 | -36.729% |
| 2026-03-23 | 57.40 | 60.43 | 57.40 | 60.43 | -1.387% | 4 | 490 | -38.226% |
| 2026-03-20 | 61.28 | 61.28 | 61.28 | 61.28 | +2.133% | 2 | 488 | -39.083% |
| 2026-03-19 | 60.00 | 60.00 | 60.00 | 60.00 | +16.302% | 2 | 486 | -37.783% |
| 2026-03-04 | 52.17 | 52.17 | 51.59 | 51.59 | -11.296% | 2 | 484 | -27.641% |
| 2026-03-03 | 58.29 | 58.49 | 58.16 | 58.16 | +1.448% | 6 | 484 | -35.815% |
| 2026-03-02 | 57.33 | 57.33 | 57.33 | 57.33 | +9.408% | 1 | 485 | -34.886% |
| 2026-02-26 | 52.40 | 52.40 | 52.40 | 52.40 | +1.708% | 2 | 485 | -28.760% |
| 2026-02-25 | 51.52 | 51.52 | 51.52 | 51.52 | -8.327% | 1 | 487 | -27.543% |
| 2026-02-23 | 56.20 | 56.20 | 56.20 | 56.20 | +2.275% | 5 | 487 | -33.577% |
| 2026-02-19 | 54.92 | 54.95 | 54.90 | 54.95 | +3.856% | 3 | 482 | -32.066% |
| 2026-02-18 | 52.91 | 52.91 | 52.91 | 52.91 | -5.094% | 1 | 480 | -29.446% |
| 2026-02-17 | 57.72 | 58.19 | 55.75 | 55.75 | -0.624% | 3 | 480 | -33.040% |
| 2026-02-13 | 56.20 | 56.20 | 56.10 | 56.10 | +9.549% | 2 | 479 | -33.458% |
| 2026-02-11 | 51.21 | 51.21 | 51.21 | 51.21 | -0.137% | 2 | 479 | -27.104% |
| 2026-02-10 | 51.28 | 51.28 | 51.28 | 51.28 | -2.249% | 2 | 479 | -27.204% |
| 2026-02-06 | 53.05 | 53.87 | 52.46 | 52.46 | -8.749% | 6 | 478 | -28.841% |
| 2026-02-05 | 56.66 | 57.49 | 56.66 | 57.49 | +7.538% | 2 | 478 | -35.067% |
| 2026-02-04 | 53.46 | 53.46 | 53.46 | 53.46 | +13.191% | 1 | 479 | -30.172% |
| 2026-01-26 | 47.23 | 47.23 | 47.23 | 47.23 | -7.374% | 1 | 479 | -20.961% |
| 2026-01-20 | 50.99 | 50.99 | 50.99 | 50.99 | +6.629% | 200 | 479 | -26.790% |
| 2026-01-13 | 47.82 | 47.82 | 47.82 | 47.82 | -1.666% | 1 | 479 | -21.936% |
| 2026-01-08 | 48.63 | 48.63 | 48.63 | 48.63 | -2.992% | 7 | 479 | -23.237% |
| 2025-12-31 | 50.13 | 50.13 | 50.13 | 50.13 | +3.660% | 1 | 472 | -25.534% |
| 2025-12-29 | 49.30 | 49.30 | 48.00 | 48.36 | -4.615% | 349 | 472 | -22.808% |
| 2025-12-19 | 50.70 | 50.70 | 50.70 | 50.70 | -9.400% | 1 | 334 | -26.371% |
| 2025-12-17 | 54.33 | 55.96 | 54.33 | 55.96 | +6.267% | 202 | 335 | -33.292% |
| 2025-12-15 | 52.66 | 52.66 | 52.66 | 52.66 | +3.600% | 10 | 153 | -29.111% |
| 2025-12-12 | 50.83 | 50.83 | 50.83 | 50.83 | +2.666% | 1 | 153 | -26.559% |
| 2025-12-11 | 49.51 | 49.51 | 49.51 | 49.51 | -2.443% | 10 | 153 | -24.601% |
| 2025-12-03 | 50.75 | 50.75 | 50.75 | 50.75 | -3.974% | 1 | 143 | -26.443% |
| 2025-11-26 | 52.85 | 52.85 | 52.85 | 52.85 | -18.125% | 7 | 136 | -29.366% |
| 2025-11-20 | 64.55 | 64.55 | 64.55 | 64.55 | +25.657% | 7 | 136 | -42.169% |
| 2025-11-12 | 51.37 | 51.37 | 51.37 | 51.37 | -0.426% | 5 | 136 | -27.331% |
| 2025-11-10 | 51.59 | 51.59 | 51.59 | 51.59 | -9.997% | 1 | 136 | -27.641% |
| 2025-11-07 | 57.32 | 57.32 | 57.32 | 57.32 | +11.431% | 1 | 136 | -34.874% |
| 2025-11-05 | 51.44 | 51.44 | 51.44 | 51.44 | +6.062% | 1 | 137 | -27.430% |
| 2025-10-31 | 48.50 | 48.50 | 48.50 | 48.50 | +1.741% | 1 | 138 | -23.031% |
| 2025-10-29 | 47.61 | 47.97 | 47.61 | 47.67 | -1.386% | 4 | 138 | -21.691% |
| 2025-10-28 | 48.09 | 48.34 | 48.09 | 48.34 | +0.062% | 2 | 137 | -22.776% |
| 2025-10-27 | 48.31 | 48.31 | 48.31 | 48.31 | -10.768% | 1 | 136 | -22.728% |
| 2025-10-23 | 53.58 | 54.14 | 53.58 | 54.14 | -5.018% | 2 | 136 | -31.049% |
| 2025-10-10 | 57.00 | 57.00 | 57.00 | 57.00 | +8.613% | 1 | 137 | -34.509% |
| 2025-10-08 | 52.48 | 52.48 | 52.48 | 52.48 | -4.755% | 1 | 137 | -28.868% |
| 2025-09-30 | 55.10 | 55.10 | 55.10 | 55.10 | -1.818% | 5 | 137 | -32.250% |
| 2025-09-25 | 57.00 | 57.00 | 56.12 | 56.12 | +0.935% | 12 | 137 | -33.482% |
| 2025-09-24 | 55.40 | 55.60 | 55.40 | 55.60 | +2.925% | 5 | 136 | -32.860% |
| 2025-09-22 | 54.02 | 54.02 | 54.02 | 54.02 | -0.111% | 3 | 134 | -30.896% |
| 2025-09-19 | 54.28 | 54.28 | 53.36 | 54.08 | -0.843% | 12 | 137 | -30.973% |
| 2025-09-18 | 54.23 | 54.54 | 54.23 | 54.54 | -2.100% | 7 | 148 | -31.555% |
| 2025-09-15 | 57.36 | 57.36 | 55.71 | 55.71 | -2.126% | 14 | 143 | -32.992% |
| 2025-09-12 | 57.64 | 57.64 | 56.92 | 56.92 | -1.947% | 29 | 130 | -34.417% |
| 2025-09-11 | 58.40 | 58.74 | 58.05 | 58.05 | -0.718% | 7 | 104 | -35.693% |
| 2025-09-10 | 58.91 | 59.02 | 58.47 | 58.47 | -1.516% | 6 | 99 | -36.155% |
| 2025-09-08 | 59.37 | 59.37 | 59.37 | 59.37 | -0.118% | 1 | 103 | -37.123% |
| 2025-08-28 | 59.48 | 59.48 | 59.44 | 59.44 | -3.334% | 2 | 104 | -37.197% |
| 2025-08-25 | 61.18 | 61.49 | 61.18 | 61.49 | +2.878% | 3 | 105 | -39.291% |
| 2025-08-14 | 59.77 | 59.77 | 59.77 | 59.77 | +1.236% | 4 | 106 | -37.544% |
| 2025-08-13 | 57.91 | 59.04 | 57.91 | 59.04 | -0.422% | 2 | 102 | -36.772% |
| 2025-08-12 | 59.19 | 59.29 | 59.17 | 59.29 | -11.797% | 56 | 100 | -37.038% |
| 2025-07-23 | 67.22 | 67.22 | 67.22 | 67.22 | +0.030% | 50 | 145 | -44.466% |
| 2025-07-18 | 67.20 | 67.20 | 67.20 | 67.20 | +0.977% | 1 | 95 | -44.449% |
| 2025-07-17 | 66.70 | 66.70 | 66.55 | 66.55 | -3.607% | 27 | 94 | -43.907% |
| 2025-07-10 | 69.04 | 69.04 | 69.04 | 69.04 | -2.223% | 11 | 121 | -45.930% |
| 2025-07-03 | 70.61 | 70.61 | 70.61 | 70.61 | -6.166% | 5 | 119 | -47.132% |
| 2025-06-26 | 75.25 | 75.25 | 75.25 | 75.25 | -1.492% | 1 | 119 | -50.392% |
| 2025-06-25 | 76.39 | 76.39 | 76.39 | 76.39 | -8.405% | 1 | 118 | -51.132% |
| 2025-06-23 | 84.14 | 84.14 | 83.00 | 83.40 | +0.337% | 27 | 118 | -55.240% |
| 2025-06-13 | 83.12 | 83.12 | 83.12 | 83.12 | +3.088% | 60 | 91 | -55.089% |
| 2025-06-10 | 80.63 | 80.63 | 80.63 | 80.63 | -4.444% | 30 | 61 | -53.702% |
| 2025-06-03 | 84.38 | 84.38 | 84.38 | 84.38 | -13.162% | 30 | 31 | -55.760% |
| 2025-05-23 | 97.17 | 97.17 | 97.17 | 97.17 | -21.371% | 2 | 0 | -61.583% |
| 2025-04-30 | 122.03 | 123.58 | 122.03 | 123.58 | +32.925% | 2 | 0 | -69.793% |
| 2025-03-03 | 93.36 | 93.36 | 92.97 | 92.97 | 0.000% | 2 | 0 | -59.847% |