QQQ271217P00615000
QQQ Dec 17 2027 615.00 Put
optionOPRA
EODNov 5, 2026
43.87USD+43.319%(+13.26)11Vol1,827OI
QQQ271217P00615000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 34.48 | 43.87 | 34.48 | 43.87 | +43.319% | 11 | 1,831 | 0.000% |
| 2026-11-04 | 30.18 | 31.78 | 30.18 | 30.61 | -9.811% | 12 | 1,836 | +43.319% |
| 2026-11-02 | 32.22 | 33.95 | 30.91 | 33.94 | -0.644% | 170 | 1,803 | +29.258% |
| 2026-10-30 | 32.25 | 34.16 | 32.25 | 34.16 | +23.813% | 873 | 1,717 | +28.425% |
| 2026-10-29 | 28.00 | 28.00 | 27.43 | 27.59 | +3.372% | 6 | 1,718 | +59.007% |
| 2026-10-28 | 26.83 | 26.83 | 26.69 | 26.69 | -3.472% | 20 | 1,718 | +64.369% |
| 2026-10-27 | 27.65 | 27.65 | 27.65 | 27.65 | -1.811% | 6 | 1,722 | +58.662% |
| 2026-10-26 | 28.41 | 28.41 | 28.16 | 28.16 | +8.308% | 5 | 1,722 | +55.788% |
| 2026-10-20 | 25.73 | 26.00 | 25.73 | 26.00 | -1.103% | 2 | 1,722 | +68.731% |
| 2026-10-19 | 26.40 | 27.58 | 26.29 | 26.29 | +18.637% | 1,017 | 715 | +66.870% |
| 2026-10-06 | 21.91 | 22.16 | 21.91 | 22.16 | -27.818% | 4 | 717 | +97.969% |
| 2026-08-28 | 30.76 | 30.76 | 30.69 | 30.70 | -8.468% | 15 | 717 | +42.899% |
| 2026-08-21 | 33.47 | 33.54 | 33.47 | 33.54 | +5.972% | 2 | 715 | +30.799% |
| 2026-08-14 | 31.65 | 31.65 | 31.65 | 31.65 | -5.466% | 20 | 725 | +38.610% |
| 2026-08-10 | 33.27 | 33.48 | 33.27 | 33.48 | +0.030% | 2 | 726 | +31.033% |
| 2026-08-07 | 33.43 | 33.47 | 33.38 | 33.47 | -6.115% | 4 | 724 | +31.073% |
| 2026-08-05 | 35.65 | 35.65 | 35.65 | 35.65 | -26.661% | 5 | 729 | +23.058% |
| 2026-07-28 | 47.00 | 48.61 | 47.00 | 48.61 | +8.022% | 4 | 731 | -9.751% |
| 2026-07-23 | 45.00 | 45.00 | 45.00 | 45.00 | +3.330% | 1 | 730 | -2.511% |
| 2026-07-17 | 43.00 | 43.55 | 43.00 | 43.55 | +8.576% | 2 | 729 | +0.735% |
| 2026-07-15 | 40.11 | 40.11 | 40.11 | 40.11 | +4.020% | 3 | 732 | +9.374% |
| 2026-07-10 | 38.56 | 38.56 | 38.56 | 38.56 | +4.470% | 6 | 732 | +13.771% |
| 2026-07-01 | 36.91 | 36.91 | 36.91 | 36.91 | -18.629% | 1 | 731 | +18.857% |
| 2026-06-24 | 42.44 | 45.36 | 42.44 | 45.36 | +3.373% | 6 | 731 | -3.285% |
| 2026-06-23 | 42.94 | 43.88 | 42.54 | 43.88 | +14.509% | 24 | 712 | -0.023% |
| 2026-06-22 | 38.32 | 38.32 | 38.32 | 38.32 | -8.216% | 1 | 712 | +14.483% |
| 2026-06-10 | 41.86 | 41.86 | 41.75 | 41.75 | +5.696% | 2 | 712 | +5.078% |
| 2026-06-05 | 39.50 | 39.50 | 39.50 | 39.50 | +15.565% | 2 | 712 | +11.063% |
| 2026-06-02 | 34.45 | 34.45 | 34.18 | 34.18 | -1.584% | 2 | 712 | +28.350% |
| 2026-05-28 | 34.73 | 34.73 | 34.73 | 34.73 | -4.351% | 20 | 692 | +26.317% |
| 2026-05-22 | 36.31 | 36.31 | 36.31 | 36.31 | -4.221% | 2 | 694 | +20.821% |
| 2026-05-21 | 38.07 | 38.07 | 37.91 | 37.91 | -6.855% | 4 | 690 | +15.721% |
| 2026-05-19 | 40.70 | 40.70 | 40.70 | 40.70 | +3.431% | 2 | 688 | +7.789% |
| 2026-05-15 | 39.50 | 39.50 | 39.35 | 39.35 | -3.507% | 7 | 682 | +11.487% |
| 2026-05-07 | 40.78 | 40.78 | 40.78 | 40.78 | -1.569% | 1 | 682 | +7.577% |
| 2026-05-06 | 41.50 | 41.50 | 41.43 | 41.43 | -4.517% | 6 | 683 | +5.889% |
| 2026-05-05 | 43.39 | 43.39 | 43.39 | 43.39 | -2.931% | 1 | 686 | +1.106% |
| 2026-05-01 | 44.54 | 44.70 | 44.38 | 44.70 | -8.776% | 4 | 685 | -1.857% |
| 2026-04-28 | 50.10 | 50.32 | 49.00 | 49.00 | +2.425% | 60 | 685 | -10.469% |
| 2026-04-27 | 47.81 | 47.84 | 47.81 | 47.84 | -5.286% | 5 | 655 | -8.298% |
| 2026-04-23 | 50.51 | 50.51 | 50.51 | 50.51 | -1.348% | 2 | 655 | -13.146% |
| 2026-04-20 | 51.65 | 51.65 | 51.20 | 51.20 | -6.858% | 10 | 657 | -14.316% |
| 2026-04-15 | 54.97 | 54.97 | 54.97 | 54.97 | -2.189% | 10 | 658 | -20.193% |
| 2026-04-14 | 57.45 | 57.45 | 55.83 | 56.20 | -5.957% | 7 | 658 | -21.940% |
| 2026-04-13 | 59.76 | 59.76 | 59.76 | 59.76 | -3.985% | 3 | 656 | -26.590% |
| 2026-04-10 | 61.25 | 62.24 | 61.25 | 62.24 | -0.096% | 19 | 656 | -29.515% |
| 2026-04-09 | 62.44 | 62.44 | 62.30 | 62.30 | -15.765% | 6 | 656 | -29.583% |
| 2026-04-01 | 73.91 | 73.96 | 73.91 | 73.96 | -14.507% | 2 | 653 | -40.684% |
| 2026-03-30 | 85.81 | 86.51 | 85.81 | 86.51 | +12.060% | 5 | 653 | -49.289% |
| 2026-03-26 | 77.20 | 77.20 | 77.20 | 77.20 | -0.091% | 1 | 656 | -43.174% |
| 2026-03-20 | 76.00 | 77.27 | 76.00 | 77.27 | +13.632% | 2 | 657 | -43.225% |
| 2026-03-13 | 68.00 | 68.00 | 68.00 | 68.00 | +6.167% | 2 | 657 | -35.485% |
| 2026-03-10 | 64.07 | 64.07 | 64.05 | 64.05 | +0.866% | 11 | 657 | -31.507% |
| 2026-03-04 | 63.00 | 63.50 | 63.00 | 63.50 | -1.505% | 11 | 647 | -30.913% |
| 2026-02-26 | 65.06 | 65.06 | 64.47 | 64.47 | +4.135% | 2 | 647 | -31.953% |
| 2026-02-25 | 62.53 | 62.53 | 61.91 | 61.91 | -8.376% | 46 | 688 | -29.139% |
| 2026-02-23 | 67.57 | 67.57 | 67.57 | 67.57 | +0.327% | 1 | 688 | -35.075% |
| 2026-02-12 | 66.50 | 67.35 | 66.50 | 67.35 | +8.682% | 40 | 688 | -34.863% |
| 2026-02-11 | 61.97 | 61.97 | 61.97 | 61.97 | -0.975% | 1 | 653 | -29.208% |
| 2026-02-10 | 62.58 | 62.58 | 62.58 | 62.58 | -5.895% | 1 | 653 | -29.898% |
| 2026-02-04 | 64.50 | 66.50 | 64.50 | 66.50 | +9.321% | 4 | 653 | -34.030% |
| 2026-01-29 | 60.83 | 60.83 | 60.83 | 60.83 | +9.328% | 4 | 653 | -27.881% |
| 2026-01-27 | 56.13 | 56.13 | 55.64 | 55.64 | -6.925% | 4 | 659 | -21.154% |
| 2026-01-16 | 59.41 | 59.78 | 59.41 | 59.78 | +6.370% | 2 | 658 | -26.614% |
| 2026-01-12 | 56.20 | 56.20 | 56.20 | 56.20 | -3.997% | 2 | 658 | -21.940% |
| 2026-01-06 | 58.54 | 58.54 | 58.54 | 58.54 | -0.645% | 1 | 658 | -25.060% |
| 2025-12-29 | 59.55 | 59.57 | 58.88 | 58.92 | +0.546% | 156 | 659 | -25.543% |
| 2025-12-23 | 58.60 | 58.60 | 58.60 | 58.60 | -7.293% | 1 | 589 | -25.137% |
| 2025-12-12 | 63.21 | 63.21 | 63.21 | 63.21 | +6.504% | 1 | 590 | -30.596% |
| 2025-12-11 | 59.56 | 59.56 | 59.35 | 59.35 | -0.252% | 2 | 590 | -26.083% |
| 2025-12-10 | 59.50 | 59.50 | 59.50 | 59.50 | -1.278% | 3 | 590 | -26.269% |
| 2025-12-05 | 60.27 | 60.27 | 60.27 | 60.27 | -2.806% | 1 | 593 | -27.211% |
| 2025-12-02 | 62.01 | 62.01 | 62.01 | 62.01 | -1.556% | 1 | 592 | -29.253% |
| 2025-12-01 | 63.00 | 63.00 | 62.99 | 62.99 | 0.000% | 2 | 591 | -30.354% |
| 2025-11-28 | 63.30 | 63.30 | 62.99 | 62.99 | -8.298% | 3 | 589 | -30.354% |
| 2025-11-25 | 68.69 | 68.69 | 68.69 | 68.69 | -11.012% | 1 | 586 | -36.133% |
| 2025-11-20 | 77.19 | 77.19 | 77.19 | 77.19 | +21.044% | 5 | 586 | -43.166% |
| 2025-11-12 | 62.74 | 63.77 | 62.74 | 63.77 | -0.670% | 2 | 586 | -31.206% |
| 2025-11-11 | 64.20 | 64.20 | 64.20 | 64.20 | -0.573% | 1 | 584 | -31.667% |
| 2025-11-06 | 63.60 | 64.57 | 63.60 | 64.57 | +1.605% | 2 | 584 | -32.058% |
| 2025-11-04 | 62.48 | 63.55 | 62.48 | 63.55 | +9.512% | 3 | 585 | -30.968% |
| 2025-11-03 | 58.80 | 58.80 | 58.03 | 58.03 | -2.026% | 2 | 584 | -24.401% |
| 2025-10-31 | 58.03 | 59.23 | 57.24 | 59.23 | -0.587% | 443 | 584 | -25.933% |
| 2025-10-30 | 58.72 | 59.58 | 58.72 | 59.58 | +3.044% | 7 | 345 | -26.368% |
| 2025-10-29 | 57.67 | 58.58 | 57.10 | 57.82 | -0.516% | 597 | 343 | -24.127% |
| 2025-10-28 | 58.33 | 58.33 | 58.12 | 58.12 | -2.352% | 6 | 46 | -24.518% |
| 2025-10-27 | 58.80 | 59.52 | 58.80 | 59.52 | -3.267% | 6 | 49 | -26.294% |
| 2025-10-24 | 62.25 | 62.25 | 61.35 | 61.53 | -3.919% | 8 | 49 | -28.701% |
| 2025-10-23 | 64.04 | 64.04 | 64.04 | 64.04 | -0.062% | 1 | 46 | -31.496% |
| 2025-10-20 | 64.08 | 64.08 | 64.08 | 64.08 | -1.355% | 1 | 46 | -31.539% |
| 2025-10-09 | 64.96 | 64.96 | 64.96 | 64.96 | +2.931% | 11 | 45 | -32.466% |
| 2025-10-08 | 63.32 | 63.50 | 63.11 | 63.11 | -3.457% | 8 | 45 | -30.486% |
| 2025-09-23 | 65.07 | 65.37 | 65.07 | 65.37 | -5.942% | 5 | 37 | -32.890% |
| 2025-09-17 | 69.50 | 69.50 | 69.50 | 69.50 | +1.608% | 1 | 32 | -36.878% |
| 2025-09-15 | 68.40 | 68.40 | 68.40 | 68.40 | -7.568% | 1 | 33 | -35.863% |
| 2025-08-28 | 73.00 | 74.00 | 73.00 | 74.00 | +1.593% | 3 | 32 | -40.716% |
| 2025-08-12 | 72.84 | 72.84 | 72.84 | 72.84 | -2.005% | 1 | 33 | -39.772% |
| 2025-08-08 | 74.33 | 74.33 | 74.33 | 74.33 | -9.969% | 50 | 32 | -40.979% |
| 2025-07-23 | 82.56 | 82.56 | 82.56 | 82.56 | -0.278% | 50 | 82 | -46.863% |
| 2025-07-17 | 82.79 | 82.79 | 82.79 | 82.79 | -2.232% | 20 | 32 | -47.011% |
| 2025-07-11 | 85.54 | 85.54 | 84.68 | 84.68 | -22.878% | 11 | 12 | -48.193% |
| 2025-05-27 | 109.80 | 109.80 | 109.80 | 109.80 | -3.684% | 1 | 1 | -60.046% |
| 2025-05-23 | 114.00 | 114.00 | 114.00 | 114.00 | +5.263% | 2 | 1 | -61.518% |
| 2025-05-20 | 108.30 | 108.30 | 108.30 | 108.30 | -1.545% | 1 | 1 | -59.492% |
| 2025-05-13 | 110.00 | 110.00 | 110.00 | 110.00 | -15.793% | 1 | 1 | -60.118% |
| 2025-03-27 | 130.86 | 130.91 | 130.63 | 130.63 | 0.000% | 24 | 12 | -66.417% |