QQQ271217P00605000
QQQ Dec 17 2027 605.00 Put
optionOPRA
EODNov 5, 2026
41.64USD+40.202%(+11.94)14Vol1,306OI
QQQ271217P00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 32.87 | 42.27 | 32.87 | 41.64 | +40.202% | 14 | 1,300 | 0.000% |
| 2026-11-02 | 29.70 | 29.70 | 29.70 | 29.70 | -9.368% | 3 | 1,300 | +40.202% |
| 2026-10-30 | 29.48 | 32.77 | 29.38 | 32.77 | +35.134% | 26 | 1,294 | +27.067% |
| 2026-10-28 | 24.25 | 24.25 | 24.25 | 24.25 | -3.846% | 24 | 1,294 | +71.711% |
| 2026-10-19 | 25.22 | 25.22 | 25.22 | 25.22 | +0.880% | 1 | 1,293 | +65.107% |
| 2026-10-16 | 23.10 | 25.00 | 22.87 | 25.00 | +6.474% | 5 | 1,290 | +66.560% |
| 2026-10-14 | 23.48 | 23.48 | 23.48 | 23.48 | +10.287% | 5 | 1,290 | +77.342% |
| 2026-10-13 | 21.29 | 21.29 | 21.29 | 21.29 | +0.425% | 3 | 1,289 | +95.585% |
| 2026-10-09 | 21.20 | 21.20 | 21.20 | 21.20 | -3.152% | 24 | 1,265 | +96.415% |
| 2026-10-08 | 21.89 | 21.89 | 21.89 | 21.89 | +4.737% | 1 | 1,265 | +90.224% |
| 2026-10-07 | 21.99 | 22.02 | 20.42 | 20.90 | +1.555% | 7 | 1,262 | +99.234% |
| 2026-10-06 | 20.10 | 20.58 | 20.00 | 20.58 | -3.016% | 4 | 1,258 | +102.332% |
| 2026-10-05 | 21.57 | 21.57 | 20.87 | 21.22 | -11.288% | 16 | 1,242 | +96.230% |
| 2026-10-01 | 23.92 | 23.92 | 23.92 | 23.92 | +3.819% | 2 | 1,241 | +74.080% |
| 2026-09-29 | 23.04 | 23.04 | 23.04 | 23.04 | -18.587% | 1 | 1,241 | +80.729% |
| 2026-09-15 | 28.30 | 28.30 | 28.30 | 28.30 | +6.873% | 25 | 1,254 | +47.138% |
| 2026-09-04 | 26.48 | 26.48 | 26.48 | 26.48 | -8.690% | 25 | 1,254 | +57.251% |
| 2026-09-02 | 29.00 | 29.00 | 29.00 | 29.00 | +1.576% | 1,000 | 254 | +43.586% |
| 2026-08-28 | 28.55 | 28.55 | 28.55 | 28.55 | -13.248% | 1 | 254 | +45.849% |
| 2026-08-24 | 32.82 | 32.91 | 32.10 | 32.91 | +5.312% | 6 | 253 | +26.527% |
| 2026-08-21 | 31.25 | 31.25 | 31.25 | 31.25 | -2.830% | 1 | 253 | +33.248% |
| 2026-08-19 | 31.73 | 32.16 | 31.73 | 32.16 | +0.406% | 10 | 253 | +29.478% |
| 2026-08-10 | 31.00 | 32.03 | 31.00 | 32.03 | -29.247% | 3 | 250 | +30.003% |
| 2026-07-29 | 45.00 | 45.27 | 45.00 | 45.27 | +8.718% | 2 | 252 | -8.019% |
| 2026-07-28 | 43.23 | 43.31 | 41.64 | 41.64 | +2.109% | 11 | 243 | 0.000% |
| 2026-07-17 | 41.05 | 41.05 | 40.78 | 40.78 | +13.435% | 2 | 242 | +2.109% |
| 2026-07-01 | 35.95 | 35.95 | 35.95 | 35.95 | -4.057% | 1 | 243 | +15.828% |
| 2026-06-29 | 37.47 | 37.47 | 37.47 | 37.47 | -6.067% | 4 | 247 | +11.129% |
| 2026-06-26 | 39.89 | 39.89 | 39.89 | 39.89 | -0.919% | 4 | 243 | +4.387% |
| 2026-06-25 | 40.37 | 40.37 | 40.26 | 40.26 | -4.143% | 3 | 240 | +3.428% |
| 2026-06-24 | 42.00 | 42.00 | 42.00 | 42.00 | +4.738% | 3 | 240 | -0.857% |
| 2026-06-23 | 39.84 | 40.10 | 39.84 | 40.10 | +11.949% | 2 | 239 | +3.840% |
| 2026-06-22 | 36.05 | 36.05 | 35.82 | 35.82 | -1.404% | 2 | 238 | +16.248% |
| 2026-06-08 | 36.33 | 36.33 | 36.33 | 36.33 | +6.477% | 1 | 239 | +14.616% |
| 2026-06-04 | 33.90 | 34.12 | 33.60 | 34.12 | +5.309% | 7 | 244 | +22.040% |
| 2026-05-29 | 32.40 | 32.40 | 32.40 | 32.40 | -0.766% | 1 | 263 | +28.519% |
| 2026-05-28 | 32.65 | 32.65 | 32.65 | 32.65 | -5.417% | 20 | 263 | +27.534% |
| 2026-05-22 | 34.52 | 34.52 | 34.52 | 34.52 | -0.490% | 6 | 263 | +20.626% |
| 2026-05-21 | 34.69 | 34.69 | 34.69 | 34.69 | -2.006% | 10 | 268 | +20.035% |
| 2026-05-14 | 35.40 | 35.40 | 35.40 | 35.40 | -2.721% | 10 | 258 | +17.627% |
| 2026-05-11 | 36.70 | 36.70 | 36.31 | 36.39 | -7.097% | 23 | 246 | +14.427% |
| 2026-05-06 | 39.15 | 39.17 | 39.15 | 39.17 | -5.386% | 2 | 246 | +6.306% |
| 2026-05-04 | 41.40 | 41.40 | 41.40 | 41.40 | -0.241% | 1 | 247 | +0.580% |
| 2026-05-01 | 42.35 | 42.35 | 41.50 | 41.50 | -7.366% | 3 | 247 | +0.337% |
| 2026-04-24 | 45.08 | 45.08 | 44.80 | 44.80 | -3.697% | 8 | 248 | -7.054% |
| 2026-04-22 | 46.48 | 46.52 | 46.48 | 46.52 | -2.371% | 8 | 255 | -10.490% |
| 2026-04-20 | 47.65 | 47.65 | 47.65 | 47.65 | -0.771% | 1 | 255 | -12.613% |
| 2026-04-17 | 48.02 | 48.02 | 48.02 | 48.02 | -6.064% | 2 | 254 | -13.286% |
| 2026-04-15 | 51.12 | 51.12 | 51.12 | 51.12 | -2.331% | 1 | 254 | -18.545% |
| 2026-04-14 | 53.70 | 53.70 | 52.34 | 52.34 | -9.337% | 26 | 254 | -20.443% |
| 2026-04-13 | 59.04 | 59.04 | 57.73 | 57.73 | -0.995% | 2 | 256 | -27.871% |
| 2026-04-10 | 57.17 | 58.31 | 57.15 | 58.31 | +0.310% | 16 | 255 | -28.589% |
| 2026-04-09 | 61.28 | 61.28 | 58.13 | 58.13 | -3.439% | 10 | 246 | -28.367% |
| 2026-04-08 | 59.01 | 60.50 | 59.01 | 60.20 | -11.340% | 34 | 242 | -30.831% |
| 2026-04-06 | 67.80 | 67.90 | 67.80 | 67.90 | -4.272% | 2 | 229 | -38.675% |
| 2026-04-01 | 70.93 | 70.93 | 70.93 | 70.93 | -8.572% | 1 | 229 | -41.294% |
| 2026-03-31 | 77.58 | 77.58 | 77.58 | 77.58 | -6.755% | 2 | 229 | -46.326% |
| 2026-03-30 | 81.28 | 83.20 | 80.95 | 83.20 | +3.303% | 7 | 229 | -49.952% |
| 2026-03-27 | 77.44 | 80.54 | 77.44 | 80.54 | +7.645% | 4 | 226 | -48.299% |
| 2026-03-26 | 71.11 | 74.82 | 71.11 | 74.82 | +17.975% | 2 | 227 | -44.346% |
| 2026-03-16 | 63.42 | 63.42 | 63.42 | 63.42 | -4.228% | 1 | 226 | -34.342% |
| 2026-03-09 | 68.04 | 68.04 | 66.22 | 66.22 | +5.952% | 2 | 225 | -37.119% |
| 2026-02-27 | 61.25 | 62.50 | 61.25 | 62.50 | +6.419% | 2 | 224 | -33.376% |
| 2026-02-25 | 58.73 | 58.73 | 58.73 | 58.73 | -3.642% | 1 | 224 | -29.099% |
| 2026-02-24 | 60.50 | 60.97 | 60.50 | 60.95 | -0.894% | 4 | 224 | -31.682% |
| 2026-02-18 | 60.00 | 61.50 | 60.00 | 61.50 | -1.600% | 2 | 225 | -32.293% |
| 2026-02-12 | 62.50 | 62.50 | 62.50 | 62.50 | +9.803% | 2 | 225 | -33.376% |
| 2026-02-11 | 56.92 | 56.92 | 56.92 | 56.92 | +1.263% | 1 | 228 | -26.845% |
| 2026-02-10 | 56.21 | 56.21 | 56.21 | 56.21 | +1.719% | 1 | 228 | -25.921% |
| 2026-02-09 | 62.00 | 62.00 | 55.26 | 55.26 | -9.883% | 3 | 227 | -24.647% |
| 2026-02-06 | 61.32 | 61.32 | 61.32 | 61.32 | +6.662% | 1 | 227 | -32.094% |
| 2026-01-30 | 57.49 | 57.49 | 57.49 | 57.49 | +5.177% | 1 | 227 | -27.570% |
| 2026-01-29 | 54.66 | 54.66 | 54.66 | 54.66 | +0.055% | 1 | 227 | -23.820% |
| 2026-01-22 | 54.63 | 54.63 | 54.63 | 54.63 | -0.961% | 1 | 228 | -23.778% |
| 2026-01-21 | 55.16 | 55.16 | 55.16 | 55.16 | -8.250% | 1 | 228 | -24.511% |
| 2026-01-20 | 60.12 | 60.12 | 60.12 | 60.12 | +11.643% | 1 | 227 | -30.739% |
| 2026-01-13 | 52.98 | 53.85 | 52.94 | 53.85 | +0.074% | 25 | 226 | -22.674% |
| 2026-01-12 | 53.81 | 53.81 | 53.81 | 53.81 | +0.579% | 1 | 227 | -22.617% |
| 2026-01-09 | 53.50 | 53.50 | 53.50 | 53.50 | -3.150% | 1 | 226 | -22.168% |
| 2025-12-30 | 55.24 | 55.24 | 55.24 | 55.24 | +0.036% | 1 | 225 | -24.620% |
| 2025-12-29 | 55.82 | 55.82 | 55.00 | 55.22 | -10.820% | 288 | 226 | -24.593% |
| 2025-12-17 | 62.80 | 62.80 | 61.77 | 61.92 | +7.781% | 3 | 77 | -32.752% |
| 2025-12-04 | 57.45 | 57.45 | 57.45 | 57.45 | +0.613% | 1 | 77 | -27.520% |
| 2025-12-03 | 57.10 | 57.10 | 57.10 | 57.10 | -0.453% | 1 | 77 | -27.075% |
| 2025-12-02 | 57.36 | 57.36 | 57.36 | 57.36 | -11.876% | 10 | 77 | -27.406% |
| 2025-11-24 | 65.09 | 65.09 | 65.09 | 65.09 | -4.082% | 1 | 87 | -36.027% |
| 2025-11-20 | 67.62 | 68.42 | 67.50 | 67.86 | +3.351% | 10 | 87 | -38.638% |
| 2025-11-19 | 65.66 | 65.66 | 65.66 | 65.66 | +0.122% | 1 | 77 | -36.582% |
| 2025-11-17 | 65.58 | 65.58 | 65.58 | 65.58 | +0.460% | 1 | 78 | -36.505% |
| 2025-11-13 | 61.98 | 65.30 | 61.73 | 65.28 | +10.775% | 26 | 78 | -36.213% |
| 2025-11-10 | 58.68 | 59.10 | 58.32 | 58.93 | -3.803% | 9 | 70 | -29.340% |
| 2025-11-06 | 62.50 | 62.50 | 61.26 | 61.26 | +10.378% | 2 | 70 | -32.027% |
| 2025-10-30 | 55.50 | 55.50 | 55.50 | 55.50 | +0.199% | 7 | 70 | -24.973% |
| 2025-10-29 | 53.52 | 55.39 | 53.52 | 55.39 | -0.360% | 5 | 77 | -24.824% |
| 2025-10-27 | 55.59 | 55.59 | 55.59 | 55.59 | -3.506% | 5 | 82 | -25.094% |
| 2025-10-24 | 57.61 | 57.61 | 57.61 | 57.61 | -6.234% | 5 | 82 | -27.721% |
| 2025-10-23 | 61.43 | 61.44 | 61.43 | 61.44 | -1.538% | 40 | 77 | -32.227% |
| 2025-10-22 | 62.40 | 62.40 | 62.40 | 62.40 | -6.024% | 2 | 97 | -33.269% |
| 2025-10-16 | 63.56 | 66.40 | 63.56 | 66.40 | +4.239% | 92 | 95 | -37.289% |
| 2025-10-15 | 63.70 | 63.70 | 63.70 | 63.70 | 0.000% | 1 | 48 | -34.631% |
| 2025-10-14 | 63.70 | 63.70 | 63.70 | 63.70 | +5.726% | 30 | 47 | -34.631% |
| 2025-10-09 | 60.25 | 60.25 | 60.25 | 60.25 | +0.500% | 1 | 17 | -30.888% |
| 2025-10-08 | 59.95 | 59.95 | 59.95 | 59.95 | +0.017% | 1 | 17 | -30.542% |
| 2025-10-06 | 59.94 | 59.94 | 59.94 | 59.94 | -0.531% | 7 | 17 | -30.531% |
| 2025-10-03 | 59.92 | 60.26 | 59.92 | 60.26 | -2.159% | 6 | 14 | -30.899% |
| 2025-09-22 | 61.51 | 61.59 | 61.10 | 61.59 | -3.297% | 6 | 15 | -32.392% |
| 2025-09-16 | 63.69 | 63.69 | 63.69 | 63.69 | -0.500% | 2 | 12 | -34.621% |
| 2025-09-15 | 64.01 | 64.01 | 64.01 | 64.01 | -2.646% | 3 | 10 | -34.948% |
| 2025-09-11 | 65.75 | 65.75 | 65.75 | 65.75 | -8.795% | 2 | 7 | -36.669% |
| 2025-09-03 | 72.09 | 72.09 | 72.09 | 72.09 | -4.034% | 2 | 5 | -42.239% |
| 2025-08-06 | 75.12 | 75.12 | 75.12 | 75.12 | -21.693% | 2 | 7 | -44.569% |
| 2025-06-03 | 96.09 | 96.09 | 95.93 | 95.93 | -47.628% | 2 | 5 | -56.593% |
| 2025-04-07 | 183.17 | 183.17 | 183.17 | 183.17 | +36.562% | 5 | 5 | -77.267% |
| 2025-04-01 | 134.35 | 134.36 | 134.13 | 134.13 | -6.595% | 14 | 7 | -68.955% |
| 2025-03-31 | 143.74 | 143.74 | 143.40 | 143.60 | +14.413% | 3 | 2 | -71.003% |
| 2025-03-27 | 125.51 | 125.51 | 125.51 | 125.51 | 0.000% | 1 | 1 | -66.823% |