QQQ271217P00595000
QQQ Dec 17 2027 595.00 Put
optionOPRA
EODNov 5, 2026
36.80USD+38.190%(+10.17)18Vol1,286OI
QQQ271217P00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.15 | 39.08 | 32.91 | 36.80 | +38.190% | 18 | 1,277 | 0.000% |
| 2026-11-04 | 26.20 | 26.68 | 26.20 | 26.63 | -1.151% | 5 | 1,276 | +38.190% |
| 2026-11-02 | 26.94 | 26.94 | 26.94 | 26.94 | -10.200% | 1 | 1,277 | +36.600% |
| 2026-10-30 | 26.79 | 30.00 | 26.79 | 30.00 | +23.967% | 9 | 1,282 | +22.667% |
| 2026-10-27 | 24.20 | 24.20 | 24.20 | 24.20 | -1.626% | 1 | 1,281 | +52.066% |
| 2026-10-26 | 24.60 | 24.60 | 24.60 | 24.60 | -5.494% | 6 | 1,275 | +49.593% |
| 2026-10-23 | 26.11 | 26.11 | 26.03 | 26.03 | +3.458% | 2 | 1,275 | +41.375% |
| 2026-10-22 | 25.16 | 25.16 | 25.16 | 25.16 | +12.775% | 1 | 1,274 | +46.264% |
| 2026-10-21 | 22.31 | 22.31 | 22.31 | 22.31 | -4.577% | 1 | 1,274 | +64.948% |
| 2026-10-20 | 23.07 | 23.60 | 23.07 | 23.38 | +1.652% | 390 | 1,451 | +57.399% |
| 2026-10-15 | 23.00 | 23.00 | 23.00 | 23.00 | +6.977% | 1 | 1,450 | +60.000% |
| 2026-10-14 | 20.75 | 21.50 | 20.50 | 21.50 | +6.330% | 3 | 1,451 | +71.163% |
| 2026-10-09 | 20.22 | 20.22 | 20.22 | 20.22 | +7.496% | 3 | 1,448 | +81.998% |
| 2026-10-06 | 18.81 | 18.81 | 18.81 | 18.81 | -8.999% | 2 | 1,450 | +95.641% |
| 2026-10-02 | 20.67 | 20.67 | 20.67 | 20.67 | -3.140% | 2 | 1,448 | +78.036% |
| 2026-09-29 | 21.50 | 21.50 | 21.34 | 21.34 | +2.498% | 3 | 1,449 | +72.446% |
| 2026-09-25 | 20.82 | 20.82 | 20.82 | 20.82 | -3.432% | 1 | 1,448 | +76.753% |
| 2026-09-23 | 21.56 | 21.56 | 21.56 | 21.56 | +6.522% | 3 | 1,446 | +70.686% |
| 2026-09-22 | 20.61 | 20.61 | 20.24 | 20.24 | -24.336% | 5 | 1,446 | +81.818% |
| 2026-08-31 | 26.85 | 26.85 | 26.75 | 26.75 | -8.641% | 22 | 1,446 | +37.570% |
| 2026-08-26 | 29.28 | 29.28 | 29.28 | 29.28 | +5.933% | 8 | 1,454 | +25.683% |
| 2026-08-13 | 27.64 | 27.64 | 27.64 | 27.64 | -6.050% | 1 | 1,454 | +33.140% |
| 2026-08-11 | 29.42 | 29.42 | 29.42 | 29.42 | -8.434% | 1 | 1,454 | +25.085% |
| 2026-08-04 | 31.82 | 32.22 | 31.82 | 32.13 | -2.931% | 7 | 1,449 | +14.535% |
| 2026-07-10 | 33.10 | 33.10 | 33.10 | 33.10 | -11.874% | 2 | 1,449 | +11.178% |
| 2026-06-25 | 37.65 | 37.65 | 37.56 | 37.56 | +11.421% | 2 | 1,448 | -2.023% |
| 2026-06-22 | 34.00 | 34.00 | 33.61 | 33.71 | -3.768% | 307 | 1,303 | +9.166% |
| 2026-06-12 | 35.03 | 35.03 | 35.03 | 35.03 | -6.262% | 2 | 1,302 | +5.053% |
| 2026-06-05 | 36.70 | 37.37 | 36.70 | 37.37 | +3.489% | 2 | 1,303 | -1.525% |
| 2026-05-19 | 35.99 | 36.11 | 35.99 | 36.11 | +5.554% | 10 | 1,295 | +1.911% |
| 2026-05-13 | 34.16 | 34.22 | 34.16 | 34.21 | +0.796% | 4 | 1,294 | +7.571% |
| 2026-05-11 | 33.94 | 33.94 | 33.94 | 33.94 | -9.662% | 1 | 1,294 | +8.427% |
| 2026-05-06 | 37.00 | 37.57 | 37.00 | 37.57 | -3.419% | 4 | 1,294 | -2.050% |
| 2026-05-04 | 38.90 | 38.90 | 38.90 | 38.90 | -0.205% | 1 | 1,293 | -5.398% |
| 2026-05-01 | 38.98 | 38.98 | 38.98 | 38.98 | -6.298% | 1 | 1,292 | -5.593% |
| 2026-04-24 | 41.60 | 41.60 | 41.60 | 41.60 | -7.556% | 7 | 1,292 | -11.538% |
| 2026-04-17 | 45.00 | 45.00 | 45.00 | 45.00 | -9.657% | 7 | 1,299 | -18.222% |
| 2026-04-14 | 49.81 | 49.81 | 49.81 | 49.81 | -4.706% | 2 | 1,298 | -26.119% |
| 2026-04-13 | 52.27 | 52.27 | 52.27 | 52.27 | -3.685% | 1 | 1,298 | -29.596% |
| 2026-04-10 | 54.50 | 54.57 | 54.27 | 54.27 | -0.074% | 11 | 1,298 | -32.191% |
| 2026-04-09 | 55.65 | 55.65 | 54.31 | 54.31 | -1.237% | 7 | 1,287 | -32.241% |
| 2026-04-08 | 55.65 | 56.04 | 54.99 | 54.99 | -16.682% | 10 | 1,292 | -33.079% |
| 2026-04-01 | 66.00 | 66.00 | 66.00 | 66.00 | -16.360% | 1 | 1,292 | -44.242% |
| 2026-03-30 | 75.25 | 78.91 | 75.20 | 78.91 | +4.572% | 10 | 1,292 | -53.365% |
| 2026-03-27 | 75.46 | 75.46 | 75.46 | 75.46 | +12.560% | 3 | 1,290 | -51.232% |
| 2026-03-26 | 65.35 | 67.04 | 65.35 | 67.04 | +8.024% | 3 | 1,290 | -45.107% |
| 2026-03-23 | 62.06 | 62.06 | 62.06 | 62.06 | -7.580% | 1 | 1,288 | -40.703% |
| 2026-03-20 | 65.24 | 67.15 | 65.24 | 67.15 | +4.141% | 2 | 1,287 | -45.197% |
| 2026-03-19 | 64.48 | 64.48 | 64.48 | 64.48 | +4.000% | 1 | 1,285 | -42.928% |
| 2026-03-18 | 62.00 | 62.00 | 62.00 | 62.00 | +6.110% | 1 | 1,284 | -40.645% |
| 2026-03-17 | 58.43 | 58.43 | 58.43 | 58.43 | -4.260% | 1 | 1,284 | -37.019% |
| 2026-03-12 | 61.03 | 61.03 | 61.03 | 61.03 | +6.714% | 1,000 | 1,284 | -39.702% |
| 2026-02-24 | 57.19 | 57.19 | 57.19 | 57.19 | +0.316% | 1 | 284 | -35.653% |
| 2026-02-20 | 57.01 | 57.01 | 57.01 | 57.01 | -6.663% | 1 | 285 | -35.450% |
| 2026-02-05 | 60.74 | 61.08 | 60.74 | 61.08 | +17.620% | 2 | 286 | -39.751% |
| 2026-01-30 | 51.93 | 51.93 | 51.93 | 51.93 | +6.984% | 2 | 284 | -29.135% |
| 2026-01-28 | 48.54 | 48.54 | 48.54 | 48.54 | -0.635% | 1 | 283 | -24.186% |
| 2026-01-27 | 49.26 | 49.26 | 48.85 | 48.85 | -1.033% | 3 | 283 | -24.667% |
| 2026-01-23 | 49.36 | 49.36 | 49.36 | 49.36 | -10.369% | 1 | 283 | -25.446% |
| 2026-01-20 | 55.07 | 55.07 | 55.07 | 55.07 | +8.834% | 1 | 283 | -33.176% |
| 2026-01-13 | 50.60 | 50.60 | 50.60 | 50.60 | -5.965% | 1 | 283 | -27.273% |
| 2026-01-02 | 54.87 | 54.87 | 53.81 | 53.81 | +4.263% | 3 | 283 | -31.611% |
| 2025-12-29 | 51.93 | 52.25 | 51.48 | 51.61 | -1.583% | 110 | 285 | -28.696% |
| 2025-12-11 | 52.45 | 52.45 | 52.44 | 52.44 | -1.853% | 24 | 265 | -29.825% |
| 2025-12-10 | 53.43 | 53.43 | 53.43 | 53.43 | -1.092% | 1 | 245 | -31.125% |
| 2025-12-08 | 54.02 | 54.02 | 54.02 | 54.02 | +0.915% | 1 | 246 | -31.877% |
| 2025-12-05 | 53.53 | 53.53 | 53.53 | 53.53 | -0.870% | 2 | 245 | -31.254% |
| 2025-12-04 | 54.00 | 54.00 | 54.00 | 54.00 | -9.684% | 1 | 243 | -31.852% |
| 2025-11-25 | 59.79 | 59.79 | 59.79 | 59.79 | -1.951% | 1 | 243 | -38.451% |
| 2025-11-24 | 61.83 | 62.54 | 58.27 | 60.98 | -8.958% | 9 | 243 | -39.652% |
| 2025-11-21 | 66.98 | 66.98 | 66.98 | 66.98 | +4.575% | 5 | 236 | -45.058% |
| 2025-11-19 | 64.05 | 64.05 | 64.05 | 64.05 | -4.031% | 5 | 237 | -42.545% |
| 2025-11-18 | 66.00 | 66.74 | 66.00 | 66.74 | +10.314% | 3 | 235 | -44.861% |
| 2025-11-13 | 59.06 | 61.50 | 59.04 | 60.50 | +10.220% | 198 | 236 | -39.174% |
| 2025-11-10 | 54.89 | 54.89 | 54.89 | 54.89 | -9.616% | 2 | 144 | -32.957% |
| 2025-11-07 | 61.59 | 61.59 | 60.73 | 60.73 | +9.443% | 3 | 144 | -39.404% |
| 2025-11-04 | 55.49 | 55.49 | 55.49 | 55.49 | +6.466% | 1 | 142 | -33.682% |
| 2025-10-30 | 52.02 | 52.12 | 51.81 | 52.12 | +1.757% | 12 | 142 | -29.394% |
| 2025-10-27 | 52.00 | 52.00 | 51.22 | 51.22 | -8.536% | 3 | 150 | -28.153% |
| 2025-10-20 | 56.25 | 56.25 | 56.00 | 56.00 | -12.541% | 2 | 150 | -34.286% |
| 2025-10-10 | 62.00 | 64.28 | 62.00 | 64.03 | +14.790% | 6 | 151 | -42.527% |
| 2025-10-08 | 56.49 | 56.49 | 55.78 | 55.78 | -0.107% | 9 | 151 | -34.027% |
| 2025-10-06 | 55.84 | 55.84 | 55.84 | 55.84 | -2.887% | 1 | 160 | -34.097% |
| 2025-10-03 | 57.50 | 57.50 | 57.50 | 57.50 | +1.108% | 1 | 160 | -36.000% |
| 2025-10-01 | 56.87 | 56.87 | 56.87 | 56.87 | -2.985% | 1 | 160 | -35.291% |
| 2025-09-30 | 58.62 | 58.62 | 58.62 | 58.62 | +3.150% | 1 | 159 | -37.223% |
| 2025-09-29 | 56.83 | 56.83 | 56.83 | 56.83 | -5.141% | 1 | 158 | -35.245% |
| 2025-09-24 | 59.00 | 60.92 | 59.00 | 59.91 | +3.722% | 7 | 158 | -38.575% |
| 2025-09-23 | 57.76 | 57.76 | 57.76 | 57.76 | +2.194% | 1 | 155 | -36.288% |
| 2025-09-22 | 56.52 | 56.52 | 56.52 | 56.52 | -2.468% | 5 | 154 | -34.890% |
| 2025-09-19 | 59.03 | 59.39 | 57.89 | 57.95 | +0.138% | 8 | 149 | -36.497% |
| 2025-09-18 | 58.06 | 58.74 | 57.87 | 57.87 | -2.919% | 10 | 151 | -36.409% |
| 2025-09-16 | 59.61 | 59.61 | 59.61 | 59.61 | -2.263% | 1 | 144 | -38.265% |
| 2025-09-12 | 60.99 | 60.99 | 60.99 | 60.99 | -7.366% | 1 | 143 | -39.662% |
| 2025-08-25 | 66.71 | 66.71 | 65.48 | 65.84 | +3.522% | 5 | 142 | -44.107% |
| 2025-08-15 | 63.60 | 63.60 | 63.60 | 63.60 | +0.094% | 1 | 138 | -42.138% |
| 2025-08-14 | 63.54 | 63.54 | 63.54 | 63.54 | +0.618% | 1 | 137 | -42.084% |
| 2025-08-13 | 63.15 | 63.15 | 63.15 | 63.15 | -3.070% | 10 | 136 | -41.726% |
| 2025-07-31 | 65.15 | 65.15 | 65.15 | 65.15 | -4.612% | 100 | 126 | -43.515% |
| 2025-07-25 | 68.30 | 68.30 | 68.30 | 68.30 | -7.427% | 100 | 165 | -46.120% |
| 2025-07-10 | 73.78 | 73.78 | 73.78 | 73.78 | -15.545% | 11 | 71 | -50.122% |
| 2025-06-10 | 86.75 | 87.36 | 86.75 | 87.36 | -2.695% | 13 | 71 | -57.875% |
| 2025-06-03 | 90.36 | 90.36 | 89.78 | 89.78 | -6.088% | 2 | 74 | -59.011% |
| 2025-05-19 | 95.19 | 96.00 | 95.19 | 95.60 | +1.659% | 60 | 73 | -61.506% |
| 2025-05-16 | 94.04 | 94.04 | 94.04 | 94.04 | -28.487% | 600 | 73 | -60.868% |
| 2025-04-09 | 139.50 | 139.50 | 131.50 | 131.50 | -23.212% | 13 | 373 | -72.015% |
| 2025-04-07 | 165.50 | 171.25 | 165.50 | 171.25 | +28.037% | 5 | 365 | -78.511% |
| 2025-03-31 | 134.14 | 134.20 | 133.75 | 133.75 | +3.642% | 8 | 365 | -72.486% |
| 2025-03-28 | 129.05 | 129.05 | 129.05 | 129.05 | +12.954% | 2 | 361 | -71.484% |
| 2025-03-27 | 114.24 | 114.25 | 114.24 | 114.25 | 0.000% | 360 | 360 | -67.790% |