QQQ271217P00635000
QQQ Dec 17 2027 635.00 Put
optionOPRA
EODNov 5, 2026
52.85USD+46.928%(+16.88)147Vol420OI
QQQ271217P00635000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 44.40 | 52.85 | 44.40 | 52.85 | +46.928% | 147 | 367 | 0.000% |
| 2026-11-04 | 36.08 | 36.08 | 35.29 | 35.97 | -9.737% | 30 | 358 | +46.928% |
| 2026-11-03 | 39.85 | 39.85 | 39.85 | 39.85 | +7.124% | 1 | 357 | +32.622% |
| 2026-11-02 | 37.20 | 37.20 | 37.20 | 37.20 | -7.232% | 1 | 356 | +42.070% |
| 2026-10-30 | 40.11 | 40.11 | 40.10 | 40.10 | +19.952% | 2 | 354 | +31.796% |
| 2026-10-29 | 33.43 | 33.43 | 33.43 | 33.43 | +8.188% | 1 | 354 | +58.092% |
| 2026-10-27 | 30.90 | 30.90 | 30.90 | 30.90 | -11.865% | 1 | 354 | +71.036% |
| 2026-10-26 | 35.06 | 35.06 | 35.06 | 35.06 | -2.394% | 7 | 354 | +50.742% |
| 2026-10-22 | 35.70 | 36.03 | 35.70 | 35.92 | +21.763% | 22 | 354 | +47.133% |
| 2026-10-16 | 29.50 | 29.50 | 29.50 | 29.50 | -2.058% | 1 | 354 | +79.153% |
| 2026-10-15 | 31.38 | 31.38 | 30.12 | 30.12 | +8.112% | 4 | 357 | +75.465% |
| 2026-10-14 | 27.86 | 27.86 | 27.86 | 27.86 | +5.132% | 2 | 355 | +89.698% |
| 2026-10-13 | 26.50 | 26.50 | 26.50 | 26.50 | -3.846% | 2 | 355 | +99.434% |
| 2026-10-08 | 27.56 | 27.56 | 27.56 | 27.56 | +5.111% | 4 | 351 | +91.763% |
| 2026-10-05 | 26.21 | 26.22 | 26.21 | 26.22 | -7.350% | 17 | 349 | +101.564% |
| 2026-10-01 | 28.30 | 28.30 | 28.30 | 28.30 | -1.770% | 2 | 349 | +86.749% |
| 2026-09-25 | 28.10 | 28.81 | 28.10 | 28.81 | +6.704% | 6 | 349 | +83.443% |
| 2026-09-23 | 27.00 | 27.00 | 27.00 | 27.00 | -6.412% | 2 | 347 | +95.741% |
| 2026-09-21 | 28.85 | 28.85 | 28.85 | 28.85 | -12.814% | 2 | 347 | +83.189% |
| 2026-09-16 | 33.09 | 33.09 | 33.09 | 33.09 | -7.181% | 4 | 343 | +59.716% |
| 2026-09-02 | 35.76 | 35.76 | 35.65 | 35.65 | -2.087% | 2 | 343 | +48.247% |
| 2026-08-31 | 36.41 | 36.41 | 36.41 | 36.41 | +2.737% | 14 | 329 | +45.152% |
| 2026-08-28 | 35.49 | 35.49 | 35.39 | 35.44 | -2.072% | 31 | 301 | +49.125% |
| 2026-08-27 | 36.19 | 36.19 | 36.19 | 36.19 | -7.395% | 6 | 301 | +46.035% |
| 2026-08-25 | 38.50 | 39.08 | 38.50 | 39.08 | -3.862% | 79 | 255 | +35.235% |
| 2026-08-24 | 40.65 | 40.65 | 40.65 | 40.65 | +5.584% | 1 | 256 | +30.012% |
| 2026-08-21 | 38.50 | 38.50 | 38.50 | 38.50 | -4.938% | 1 | 255 | +37.273% |
| 2026-08-20 | 40.50 | 40.50 | 40.50 | 40.50 | +2.688% | 3 | 255 | +30.494% |
| 2026-08-18 | 39.44 | 39.44 | 39.44 | 39.44 | +6.566% | 1 | 254 | +34.001% |
| 2026-08-14 | 36.47 | 37.01 | 36.47 | 37.01 | -4.169% | 5 | 254 | +42.799% |
| 2026-08-10 | 38.62 | 38.62 | 38.62 | 38.62 | +1.047% | 1 | 253 | +36.846% |
| 2026-08-07 | 38.27 | 38.27 | 38.22 | 38.22 | -12.219% | 7 | 247 | +38.278% |
| 2026-08-03 | 43.99 | 44.02 | 43.49 | 43.54 | -21.180% | 16 | 237 | +21.383% |
| 2026-07-29 | 55.24 | 55.24 | 55.24 | 55.24 | +6.847% | 2 | 235 | -4.327% |
| 2026-07-24 | 51.70 | 51.70 | 51.70 | 51.70 | +3.628% | 1 | 235 | +2.224% |
| 2026-07-23 | 49.59 | 49.89 | 49.59 | 49.89 | +6.762% | 2 | 235 | +5.933% |
| 2026-07-08 | 46.73 | 46.73 | 46.73 | 46.73 | -4.866% | 6 | 241 | +13.097% |
| 2026-06-26 | 49.12 | 49.12 | 49.12 | 49.12 | +2.611% | 6 | 241 | +7.594% |
| 2026-06-25 | 47.90 | 47.90 | 47.87 | 47.87 | +6.757% | 4 | 241 | +10.403% |
| 2026-06-08 | 44.84 | 44.84 | 44.84 | 44.84 | -1.168% | 1 | 242 | +17.864% |
| 2026-06-05 | 43.20 | 45.39 | 43.20 | 45.37 | +14.282% | 3 | 242 | +16.487% |
| 2026-06-04 | 38.63 | 39.70 | 38.63 | 39.70 | -0.551% | 2 | 243 | +33.123% |
| 2026-06-03 | 39.92 | 39.92 | 39.92 | 39.92 | +3.019% | 1 | 242 | +32.390% |
| 2026-06-02 | 39.16 | 39.16 | 38.75 | 38.75 | +0.571% | 2 | 242 | +36.387% |
| 2026-06-01 | 38.53 | 38.53 | 38.53 | 38.53 | -1.332% | 3 | 243 | +37.166% |
| 2026-05-29 | 39.05 | 39.05 | 39.05 | 39.05 | -3.366% | 3 | 246 | +35.339% |
| 2026-05-26 | 40.56 | 40.56 | 40.41 | 40.41 | -7.359% | 3 | 243 | +30.784% |
| 2026-05-20 | 44.00 | 44.00 | 43.62 | 43.62 | -1.200% | 3 | 243 | +21.160% |
| 2026-05-11 | 44.54 | 44.67 | 44.15 | 44.15 | -1.230% | 13 | 255 | +19.706% |
| 2026-05-08 | 44.70 | 44.70 | 44.70 | 44.70 | -4.995% | 3 | 255 | +18.233% |
| 2026-05-07 | 46.07 | 47.05 | 45.58 | 47.05 | -4.796% | 26 | 256 | +12.327% |
| 2026-05-05 | 49.42 | 49.42 | 49.42 | 49.42 | -2.003% | 1 | 263 | +6.941% |
| 2026-05-01 | 50.39 | 50.67 | 50.39 | 50.43 | -3.354% | 3 | 261 | +4.799% |
| 2026-04-30 | 52.06 | 52.18 | 52.03 | 52.18 | -6.420% | 23 | 261 | +1.284% |
| 2026-04-28 | 55.76 | 55.76 | 55.76 | 55.76 | +2.444% | 1 | 238 | -5.219% |
| 2026-04-27 | 54.43 | 54.43 | 54.43 | 54.43 | -2.051% | 2 | 238 | -2.903% |
| 2026-04-23 | 55.57 | 55.57 | 55.57 | 55.57 | -0.555% | 1 | 238 | -4.895% |
| 2026-04-22 | 55.88 | 55.88 | 55.88 | 55.88 | -6.367% | 1 | 238 | -5.422% |
| 2026-04-21 | 59.68 | 59.68 | 59.68 | 59.68 | +2.649% | 2 | 239 | -11.444% |
| 2026-04-17 | 58.14 | 58.14 | 58.14 | 58.14 | -5.155% | 1 | 239 | -9.099% |
| 2026-04-16 | 61.30 | 61.30 | 61.30 | 61.30 | +0.278% | 1 | 240 | -13.785% |
| 2026-04-15 | 62.45 | 62.45 | 61.02 | 61.13 | -4.484% | 5 | 239 | -13.545% |
| 2026-04-14 | 64.00 | 64.00 | 64.00 | 64.00 | -7.098% | 1 | 239 | -17.422% |
| 2026-04-13 | 68.89 | 68.89 | 68.89 | 68.89 | -7.580% | 1 | 238 | -23.283% |
| 2026-03-17 | 74.54 | 74.54 | 74.54 | 74.54 | +0.418% | 2 | 237 | -29.098% |
| 2026-03-11 | 74.23 | 74.23 | 74.23 | 74.23 | -4.392% | 3 | 235 | -28.802% |
| 2026-03-06 | 77.64 | 77.64 | 77.64 | 77.64 | +10.410% | 1 | 235 | -31.929% |
| 2026-02-25 | 70.48 | 70.75 | 70.32 | 70.32 | -6.873% | 15 | 243 | -24.844% |
| 2026-02-12 | 75.51 | 75.51 | 75.51 | 75.51 | -5.766% | 1 | 243 | -30.009% |
| 2026-02-05 | 80.13 | 80.13 | 80.13 | 80.13 | +6.231% | 2 | 243 | -34.045% |
| 2026-02-04 | 74.08 | 75.43 | 74.08 | 75.43 | +4.604% | 9 | 245 | -29.935% |
| 2026-02-03 | 66.41 | 72.11 | 66.41 | 72.11 | +10.598% | 4 | 240 | -26.709% |
| 2026-02-02 | 65.77 | 65.77 | 65.20 | 65.20 | -1.984% | 4 | 240 | -18.942% |
| 2026-01-30 | 66.52 | 66.52 | 66.52 | 66.52 | -0.225% | 1 | 241 | -20.550% |
| 2026-01-29 | 69.04 | 69.04 | 64.75 | 66.67 | +5.825% | 79 | 240 | -20.729% |
| 2026-01-28 | 62.10 | 63.00 | 62.10 | 63.00 | -2.022% | 68 | 208 | -16.111% |
| 2026-01-27 | 64.30 | 64.30 | 64.30 | 64.30 | -1.712% | 1 | 161 | -17.807% |
| 2026-01-23 | 65.42 | 65.42 | 65.42 | 65.42 | +0.122% | 1 | 161 | -19.214% |
| 2026-01-15 | 65.00 | 65.34 | 64.90 | 65.34 | -3.357% | 96 | 160 | -19.115% |
| 2025-12-29 | 67.63 | 67.63 | 67.61 | 67.61 | -2.014% | 2 | 173 | -21.831% |
| 2025-12-11 | 69.00 | 69.00 | 69.00 | 69.00 | +0.058% | 1 | 173 | -23.406% |
| 2025-12-08 | 68.96 | 68.96 | 68.96 | 68.96 | -23.369% | 1 | 173 | -23.361% |
| 2025-11-21 | 89.99 | 89.99 | 89.99 | 89.99 | +25.895% | 1 | 172 | -41.271% |
| 2025-11-10 | 71.48 | 71.48 | 71.48 | 71.48 | -8.382% | 1 | 172 | -26.063% |
| 2025-11-07 | 78.02 | 78.02 | 78.02 | 78.02 | +6.150% | 1 | 173 | -32.261% |
| 2025-11-06 | 71.12 | 73.50 | 71.01 | 73.50 | +5.000% | 7 | 173 | -28.095% |
| 2025-11-05 | 70.00 | 70.00 | 70.00 | 70.00 | -1.339% | 1 | 168 | -24.500% |
| 2025-11-04 | 69.31 | 70.95 | 69.31 | 70.95 | +6.580% | 21 | 168 | -25.511% |
| 2025-11-03 | 65.36 | 66.98 | 65.36 | 66.57 | +0.910% | 82 | 149 | -20.610% |
| 2025-10-31 | 65.97 | 65.97 | 65.97 | 65.97 | -3.270% | 1 | 149 | -19.888% |
| 2025-10-30 | 67.00 | 68.20 | 66.53 | 68.20 | +4.122% | 134 | 149 | -22.507% |
| 2025-10-29 | 65.09 | 66.19 | 65.06 | 65.50 | -0.137% | 8 | 23 | -19.313% |
| 2025-10-28 | 65.59 | 65.59 | 65.59 | 65.59 | -12.019% | 2 | 20 | -19.424% |
| 2025-09-23 | 74.55 | 74.55 | 74.55 | 74.55 | -7.804% | 2 | 20 | -29.108% |
| 2025-09-10 | 80.86 | 80.86 | 80.86 | 80.86 | -5.988% | 1 | 20 | -34.640% |
| 2025-08-22 | 86.01 | 86.01 | 86.01 | 86.01 | +4.762% | 7 | 20 | -38.554% |
| 2025-08-13 | 82.10 | 82.10 | 82.10 | 82.10 | -30.009% | 13 | 13 | -35.627% |
| 2025-06-13 | 117.30 | 117.30 | 117.30 | 117.30 | -7.346% | 6 | 13 | -54.945% |
| 2025-05-21 | 125.00 | 127.80 | 125.00 | 126.60 | +2.927% | 4 | 10 | -58.254% |
| 2025-05-20 | 123.00 | 123.00 | 123.00 | 123.00 | +0.737% | 1 | 6 | -57.033% |
| 2025-05-19 | 122.00 | 122.10 | 122.00 | 122.10 | -0.732% | 3 | 5 | -56.716% |
| 2025-05-16 | 123.00 | 123.00 | 123.00 | 123.00 | +0.820% | 2 | 2 | -57.033% |
| 2025-05-14 | 122.00 | 122.00 | 122.00 | 122.00 | 0.000% | 1 | 1 | -56.680% |