QQQ271217P00610000
QQQ Dec 17 2027 610.00 Put
optionOPRA
EODNov 5, 2026
40.49USD+25.784%(+8.30)11Vol1,220OI
QQQ271217P00610000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 43.66 | 43.66 | 40.49 | 40.49 | +25.784% | 11 | 1,213 | 0.000% |
| 2026-11-02 | 30.95 | 32.57 | 30.95 | 32.19 | +2.320% | 503 | 713 | +25.784% |
| 2026-10-30 | 32.69 | 33.84 | 31.46 | 31.46 | +11.719% | 692 | 431 | +28.703% |
| 2026-10-26 | 29.50 | 29.50 | 28.16 | 28.16 | -5.503% | 52 | 409 | +43.786% |
| 2026-10-22 | 29.80 | 29.80 | 29.80 | 29.80 | +19.439% | 10 | 405 | +35.872% |
| 2026-10-16 | 24.95 | 24.95 | 24.95 | 24.95 | +2.254% | 1 | 404 | +62.285% |
| 2026-10-14 | 24.40 | 24.40 | 24.40 | 24.40 | +7.631% | 1 | 404 | +65.943% |
| 2026-10-08 | 22.67 | 22.67 | 22.67 | 22.67 | -0.439% | 1 | 404 | +78.606% |
| 2026-10-07 | 22.75 | 22.78 | 22.75 | 22.77 | +6.901% | 4 | 400 | +77.822% |
| 2026-10-06 | 21.06 | 21.30 | 20.72 | 21.30 | -3.050% | 13 | 394 | +90.094% |
| 2026-10-05 | 22.31 | 22.32 | 21.62 | 21.97 | -1.303% | 36 | 375 | +84.297% |
| 2026-10-02 | 22.26 | 22.26 | 22.26 | 22.26 | -8.883% | 1 | 374 | +81.896% |
| 2026-09-28 | 24.43 | 24.43 | 24.43 | 24.43 | -5.163% | 20 | 374 | +65.739% |
| 2026-09-24 | 25.76 | 25.76 | 25.76 | 25.76 | 0.000% | 1 | 373 | +57.182% |
| 2026-09-18 | 26.30 | 26.30 | 25.51 | 25.76 | -14.532% | 20 | 358 | +57.182% |
| 2026-09-10 | 30.14 | 30.14 | 30.14 | 30.14 | -0.725% | 1 | 359 | +34.340% |
| 2026-08-31 | 30.38 | 30.38 | 30.36 | 30.36 | +2.568% | 13 | 359 | +33.366% |
| 2026-08-28 | 29.90 | 29.90 | 29.60 | 29.60 | -4.516% | 4 | 359 | +36.791% |
| 2026-08-27 | 31.00 | 31.00 | 31.00 | 31.00 | -4.468% | 31 | 358 | +30.613% |
| 2026-08-26 | 32.88 | 32.88 | 32.45 | 32.45 | +0.371% | 6 | 364 | +24.777% |
| 2026-08-21 | 32.33 | 32.33 | 32.33 | 32.33 | -1.792% | 1 | 363 | +25.240% |
| 2026-08-19 | 33.09 | 33.09 | 32.92 | 32.92 | -3.176% | 4 | 365 | +22.995% |
| 2026-08-07 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 1 | 365 | +19.088% |
| 2026-08-06 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 1 | 364 | +19.088% |
| 2026-08-04 | 35.35 | 35.35 | 34.00 | 34.00 | -21.821% | 2 | 363 | +19.088% |
| 2026-07-30 | 45.00 | 45.00 | 43.49 | 43.49 | -3.356% | 11 | 363 | -6.898% |
| 2026-07-29 | 45.00 | 45.00 | 45.00 | 45.00 | -0.487% | 12 | 375 | -10.022% |
| 2026-07-28 | 45.22 | 45.22 | 45.22 | 45.22 | +6.076% | 10 | 375 | -10.460% |
| 2026-07-24 | 42.63 | 42.63 | 42.63 | 42.63 | -1.068% | 1 | 375 | -5.020% |
| 2026-07-23 | 43.09 | 43.09 | 43.09 | 43.09 | +9.310% | 2 | 373 | -6.034% |
| 2026-07-06 | 39.42 | 39.42 | 39.42 | 39.42 | +3.901% | 10 | 373 | +2.714% |
| 2026-06-29 | 38.14 | 38.14 | 37.81 | 37.94 | +1.989% | 3 | 374 | +6.721% |
| 2026-06-17 | 37.20 | 37.20 | 37.20 | 37.20 | -7.509% | 20 | 354 | +8.844% |
| 2026-06-11 | 42.05 | 43.08 | 40.22 | 40.22 | -6.595% | 8 | 348 | +0.671% |
| 2026-06-10 | 43.06 | 43.06 | 43.03 | 43.06 | +12.106% | 5 | 350 | -5.968% |
| 2026-06-08 | 38.41 | 38.41 | 38.41 | 38.41 | -4.926% | 20 | 350 | +5.415% |
| 2026-06-05 | 38.50 | 40.40 | 38.50 | 40.40 | +16.932% | 16 | 361 | +0.223% |
| 2026-06-04 | 34.55 | 34.55 | 34.55 | 34.55 | +4.665% | 4 | 357 | +17.192% |
| 2026-06-01 | 32.99 | 33.15 | 32.99 | 33.01 | -5.551% | 7 | 352 | +22.660% |
| 2026-05-26 | 34.20 | 34.95 | 34.20 | 34.95 | -0.710% | 27 | 325 | +15.851% |
| 2026-05-22 | 35.20 | 35.20 | 35.20 | 35.20 | -2.412% | 5 | 325 | +15.028% |
| 2026-05-21 | 36.07 | 36.07 | 36.07 | 36.07 | -5.253% | 10 | 320 | +12.254% |
| 2026-05-15 | 38.10 | 38.41 | 38.07 | 38.07 | +0.053% | 26 | 304 | +6.357% |
| 2026-05-08 | 38.59 | 38.59 | 37.85 | 38.05 | -5.700% | 3 | 305 | +6.413% |
| 2026-05-06 | 40.76 | 40.76 | 40.25 | 40.35 | -7.708% | 12 | 304 | +0.347% |
| 2026-05-04 | 42.60 | 43.72 | 42.60 | 43.72 | +2.317% | 2 | 303 | -7.388% |
| 2026-05-01 | 43.19 | 43.19 | 42.73 | 42.73 | -3.326% | 3 | 303 | -5.242% |
| 2026-04-30 | 44.20 | 44.20 | 44.20 | 44.20 | -9.352% | 1 | 303 | -8.394% |
| 2026-04-28 | 48.76 | 48.76 | 48.76 | 48.76 | +5.977% | 1 | 304 | -16.961% |
| 2026-04-27 | 46.01 | 46.01 | 46.01 | 46.01 | -0.626% | 1 | 304 | -11.997% |
| 2026-04-24 | 46.88 | 46.88 | 46.30 | 46.30 | -6.142% | 9 | 304 | -12.549% |
| 2026-04-17 | 49.45 | 49.45 | 49.33 | 49.33 | -5.098% | 2 | 297 | -17.920% |
| 2026-04-16 | 51.47 | 51.98 | 51.47 | 51.98 | -1.683% | 5 | 298 | -22.105% |
| 2026-04-15 | 52.83 | 53.24 | 52.83 | 52.87 | -2.201% | 4 | 303 | -23.416% |
| 2026-04-14 | 54.96 | 54.96 | 54.06 | 54.06 | -9.855% | 11 | 301 | -25.102% |
| 2026-04-10 | 59.08 | 60.24 | 58.91 | 59.97 | -0.892% | 9 | 310 | -32.483% |
| 2026-04-09 | 62.65 | 62.65 | 60.51 | 60.51 | -2.482% | 2 | 310 | -33.085% |
| 2026-04-08 | 60.98 | 62.32 | 60.98 | 62.05 | -14.272% | 12 | 314 | -34.746% |
| 2026-04-02 | 75.00 | 75.00 | 72.38 | 72.38 | -0.509% | 3 | 309 | -44.059% |
| 2026-04-01 | 72.75 | 72.75 | 72.75 | 72.75 | -13.134% | 1 | 309 | -44.344% |
| 2026-03-30 | 83.74 | 83.75 | 83.74 | 83.75 | +0.709% | 3 | 309 | -51.654% |
| 2026-03-27 | 83.34 | 83.34 | 83.16 | 83.16 | +18.732% | 3 | 306 | -51.311% |
| 2026-03-25 | 70.04 | 70.04 | 70.04 | 70.04 | -2.356% | 1 | 306 | -42.190% |
| 2026-03-24 | 71.73 | 71.73 | 71.73 | 71.73 | -0.871% | 4 | 306 | -43.552% |
| 2026-03-20 | 72.36 | 72.36 | 72.36 | 72.36 | +12.974% | 26 | 310 | -44.044% |
| 2026-03-17 | 64.05 | 64.05 | 64.05 | 64.05 | -1.869% | 3 | 309 | -36.784% |
| 2026-03-16 | 65.47 | 65.47 | 65.27 | 65.27 | +5.376% | 2 | 306 | -37.965% |
| 2026-03-10 | 61.94 | 61.94 | 61.94 | 61.94 | -9.206% | 1 | 308 | -34.630% |
| 2026-03-03 | 68.38 | 68.59 | 68.20 | 68.22 | +8.458% | 6 | 308 | -40.648% |
| 2026-03-02 | 67.33 | 67.33 | 62.90 | 62.90 | +4.886% | 3 | 313 | -35.628% |
| 2026-02-25 | 59.97 | 59.97 | 59.97 | 59.97 | -7.196% | 4 | 314 | -32.483% |
| 2026-02-24 | 64.62 | 64.62 | 64.62 | 64.62 | +2.506% | 1 | 314 | -37.341% |
| 2026-02-20 | 63.86 | 63.86 | 63.04 | 63.04 | -2.475% | 6 | 314 | -35.771% |
| 2026-02-19 | 64.43 | 64.64 | 64.43 | 64.64 | +3.739% | 4 | 310 | -37.361% |
| 2026-02-18 | 61.20 | 62.31 | 61.20 | 62.31 | -5.203% | 4 | 310 | -35.018% |
| 2026-02-17 | 67.88 | 68.19 | 65.73 | 65.73 | -0.409% | 3 | 310 | -38.400% |
| 2026-02-13 | 63.90 | 66.11 | 63.90 | 66.00 | +2.804% | 5 | 310 | -38.652% |
| 2026-02-12 | 61.60 | 64.20 | 61.60 | 64.20 | +7.736% | 5 | 310 | -36.931% |
| 2026-02-11 | 59.76 | 59.76 | 59.59 | 59.59 | -1.504% | 7 | 319 | -32.052% |
| 2026-02-10 | 60.10 | 60.50 | 60.10 | 60.50 | +3.419% | 18 | 315 | -33.074% |
| 2026-02-09 | 59.00 | 59.00 | 58.50 | 58.50 | -6.490% | 20 | 330 | -30.786% |
| 2026-02-06 | 62.56 | 62.56 | 62.56 | 62.56 | -7.661% | 1 | 324 | -35.278% |
| 2026-02-05 | 67.05 | 67.75 | 67.05 | 67.75 | +18.818% | 2 | 323 | -40.236% |
| 2026-01-30 | 57.02 | 57.02 | 57.02 | 57.02 | +3.824% | 1 | 323 | -28.990% |
| 2026-01-26 | 54.92 | 54.92 | 54.92 | 54.92 | -1.648% | 1 | 322 | -26.275% |
| 2026-01-23 | 55.84 | 55.84 | 55.84 | 55.84 | -1.378% | 5 | 323 | -27.489% |
| 2026-01-22 | 56.62 | 56.62 | 56.62 | 56.62 | -5.570% | 1 | 323 | -28.488% |
| 2026-01-20 | 60.63 | 60.63 | 59.37 | 59.96 | +6.615% | 14 | 324 | -32.472% |
| 2026-01-09 | 56.24 | 56.24 | 56.24 | 56.24 | -3.533% | 7 | 322 | -28.005% |
| 2026-01-08 | 58.30 | 58.30 | 58.30 | 58.30 | +2.931% | 10 | 329 | -30.549% |
| 2026-01-06 | 56.64 | 56.64 | 56.64 | 56.64 | -0.910% | 1 | 329 | -28.513% |
| 2025-12-30 | 56.94 | 57.16 | 56.94 | 57.16 | +0.158% | 2 | 329 | -29.164% |
| 2025-12-29 | 57.65 | 57.65 | 56.86 | 57.07 | +2.020% | 107 | 330 | -29.052% |
| 2025-12-26 | 55.92 | 55.94 | 55.92 | 55.94 | -1.393% | 2 | 297 | -27.619% |
| 2025-12-24 | 56.22 | 56.73 | 56.22 | 56.73 | -1.681% | 3 | 292 | -28.627% |
| 2025-12-23 | 57.85 | 57.85 | 57.70 | 57.70 | -12.177% | 2 | 292 | -29.827% |
| 2025-12-17 | 65.70 | 65.70 | 65.70 | 65.70 | +7.300% | 2 | 294 | -38.371% |
| 2025-12-12 | 61.23 | 61.23 | 61.23 | 61.23 | +5.026% | 1 | 296 | -33.872% |
| 2025-12-11 | 60.05 | 60.05 | 58.30 | 58.30 | -1.170% | 10 | 296 | -30.549% |
| 2025-12-03 | 58.99 | 58.99 | 58.99 | 58.99 | -10.594% | 1 | 290 | -31.361% |
| 2025-11-25 | 65.98 | 65.98 | 65.98 | 65.98 | -1.508% | 2 | 291 | -38.633% |
| 2025-11-24 | 66.99 | 66.99 | 66.99 | 66.99 | -8.082% | 1 | 289 | -39.558% |
| 2025-11-21 | 78.37 | 78.37 | 72.88 | 72.88 | +6.815% | 3 | 288 | -44.443% |
| 2025-11-19 | 68.23 | 68.23 | 68.23 | 68.23 | +3.394% | 3 | 288 | -40.657% |
| 2025-11-17 | 70.67 | 70.67 | 64.92 | 65.99 | -1.478% | 5 | 288 | -38.642% |
| 2025-11-13 | 66.98 | 66.98 | 66.98 | 66.98 | +10.201% | 1 | 291 | -39.549% |
| 2025-11-12 | 60.78 | 60.78 | 60.78 | 60.78 | +0.115% | 1 | 291 | -33.383% |
| 2025-11-11 | 60.73 | 60.73 | 60.71 | 60.71 | +0.513% | 2 | 291 | -33.306% |
| 2025-11-10 | 60.40 | 60.40 | 60.40 | 60.40 | -4.867% | 1 | 291 | -32.964% |
| 2025-11-06 | 62.52 | 64.68 | 62.52 | 63.49 | +10.900% | 11 | 292 | -36.226% |
| 2025-10-30 | 57.09 | 57.25 | 57.09 | 57.25 | +2.305% | 3 | 288 | -29.275% |
| 2025-10-29 | 55.88 | 56.71 | 55.88 | 55.96 | -0.143% | 9 | 289 | -27.645% |
| 2025-10-28 | 56.52 | 56.52 | 56.04 | 56.04 | -2.284% | 7 | 287 | -27.748% |
| 2025-10-27 | 56.53 | 57.35 | 56.53 | 57.35 | -3.581% | 7 | 289 | -29.398% |
| 2025-10-24 | 60.66 | 60.66 | 59.48 | 59.48 | -4.065% | 6 | 289 | -31.927% |
| 2025-10-23 | 62.75 | 63.34 | 62.00 | 62.00 | +0.405% | 208 | 289 | -34.694% |
| 2025-10-20 | 62.20 | 62.20 | 61.75 | 61.75 | -6.155% | 2 | 296 | -34.429% |
| 2025-10-17 | 65.80 | 65.80 | 65.80 | 65.80 | -0.303% | 1 | 296 | -38.465% |
| 2025-10-13 | 65.80 | 66.00 | 65.80 | 66.00 | +1.538% | 3 | 296 | -38.652% |
| 2025-10-10 | 62.25 | 65.00 | 61.56 | 65.00 | +6.540% | 7 | 295 | -37.708% |
| 2025-10-08 | 61.94 | 61.94 | 60.80 | 61.01 | -2.181% | 215 | 288 | -33.634% |
| 2025-10-07 | 62.37 | 62.37 | 62.37 | 62.37 | +1.266% | 1 | 170 | -35.081% |
| 2025-10-06 | 61.75 | 61.75 | 61.59 | 61.59 | -1.598% | 3 | 170 | -34.259% |
| 2025-10-03 | 61.91 | 62.59 | 61.91 | 62.59 | -0.334% | 9 | 168 | -35.309% |
| 2025-09-22 | 62.80 | 62.80 | 62.80 | 62.80 | -3.266% | 1 | 165 | -35.525% |
| 2025-09-19 | 64.92 | 64.92 | 64.92 | 64.92 | +1.311% | 10 | 165 | -37.631% |
| 2025-09-18 | 65.00 | 65.00 | 64.08 | 64.08 | -3.784% | 3 | 155 | -36.813% |
| 2025-09-17 | 66.60 | 66.60 | 66.60 | 66.60 | +0.075% | 6 | 154 | -39.204% |
| 2025-09-15 | 66.40 | 66.55 | 66.40 | 66.55 | -1.393% | 3 | 148 | -39.159% |
| 2025-09-12 | 67.50 | 67.50 | 67.49 | 67.49 | -0.881% | 6 | 146 | -40.006% |
| 2025-09-11 | 68.49 | 68.49 | 68.09 | 68.09 | -2.992% | 10 | 146 | -40.535% |
| 2025-09-08 | 70.19 | 70.19 | 70.19 | 70.19 | -5.007% | 3 | 152 | -42.314% |
| 2025-08-26 | 73.89 | 73.89 | 73.89 | 73.89 | +4.070% | 1 | 151 | -45.202% |
| 2025-08-15 | 70.00 | 71.00 | 70.00 | 71.00 | +2.601% | 6 | 151 | -42.972% |
| 2025-08-14 | 69.52 | 69.90 | 69.20 | 69.20 | -3.769% | 9 | 145 | -41.488% |
| 2025-08-08 | 71.91 | 71.91 | 71.91 | 71.91 | -6.973% | 50 | 139 | -43.694% |
| 2025-08-05 | 77.30 | 77.30 | 77.30 | 77.30 | -3.327% | 7 | 139 | -47.620% |
| 2025-07-23 | 79.96 | 79.96 | 79.96 | 79.96 | -5.013% | 50 | 139 | -49.362% |
| 2025-07-14 | 84.18 | 84.18 | 84.18 | 84.18 | +2.847% | 25 | 139 | -51.901% |
| 2025-07-11 | 81.75 | 81.85 | 81.75 | 81.85 | +0.110% | 7 | 139 | -50.531% |
| 2025-07-09 | 81.32 | 81.76 | 81.32 | 81.76 | -14.611% | 130 | 132 | -50.477% |
| 2025-06-09 | 95.75 | 95.75 | 95.75 | 95.75 | -27.769% | 1 | 2 | -57.713% |
| 2025-05-07 | 132.56 | 132.56 | 132.56 | 132.56 | -17.665% | 1 | 1 | -69.455% |
| 2025-04-03 | 161.00 | 161.00 | 161.00 | 161.00 | +14.558% | 3 | 3 | -74.851% |
| 2025-03-31 | 148.78 | 148.78 | 140.54 | 140.54 | +8.141% | 6 | 7 | -71.190% |
| 2025-03-27 | 129.36 | 129.96 | 129.36 | 129.96 | -5.277% | 2 | 4 | -68.844% |
| 2025-03-12 | 137.20 | 137.20 | 137.20 | 137.20 | +13.492% | 1 | 3 | -70.488% |
| 2025-03-07 | 120.89 | 120.89 | 120.89 | 120.89 | +3.360% | 4 | 3 | -66.507% |
| 2025-03-03 | 116.96 | 116.96 | 116.96 | 116.96 | 0.000% | 1 | 1 | -65.381% |