QQQ271217P00645000
QQQ Dec 17 2027 645.00 Put
optionOPRA
EODNov 5, 2026
55.75USD+42.985%(+16.76)245Vol880OI
QQQ271217P00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 45.00 | 56.05 | 45.00 | 55.75 | +42.985% | 245 | 774 | 0.000% |
| 2026-11-04 | 38.95 | 38.99 | 38.93 | 38.99 | +1.273% | 61 | 715 | +42.985% |
| 2026-11-02 | 38.50 | 38.50 | 38.50 | 38.50 | +15.097% | 1 | 715 | +44.805% |
| 2026-10-28 | 33.45 | 33.45 | 33.45 | 33.45 | +0.270% | 1 | 715 | +66.667% |
| 2026-10-19 | 33.36 | 33.36 | 33.36 | 33.36 | +4.544% | 8 | 715 | +67.116% |
| 2026-10-15 | 31.91 | 31.91 | 31.91 | 31.91 | +3.369% | 1 | 714 | +74.710% |
| 2026-10-14 | 30.87 | 30.87 | 30.87 | 30.87 | +12.747% | 1 | 714 | +80.596% |
| 2026-10-07 | 27.84 | 27.84 | 27.38 | 27.38 | -3.592% | 22 | 714 | +103.616% |
| 2026-10-05 | 28.40 | 28.40 | 28.40 | 28.40 | -4.184% | 5 | 716 | +96.303% |
| 2026-10-02 | 29.64 | 29.64 | 29.64 | 29.64 | -4.939% | 1 | 716 | +88.090% |
| 2026-10-01 | 31.18 | 31.18 | 31.18 | 31.18 | +1.168% | 1 | 716 | +78.801% |
| 2026-09-25 | 30.94 | 30.94 | 30.82 | 30.82 | +1.182% | 2 | 715 | +80.889% |
| 2026-09-23 | 30.46 | 30.46 | 30.46 | 30.46 | +3.254% | 10 | 721 | +83.027% |
| 2026-09-22 | 29.50 | 29.50 | 29.50 | 29.50 | -8.243% | 5 | 716 | +88.983% |
| 2026-09-21 | 32.15 | 32.15 | 32.15 | 32.15 | -5.413% | 2 | 718 | +73.406% |
| 2026-09-18 | 33.99 | 33.99 | 33.99 | 33.99 | -4.388% | 2 | 716 | +64.019% |
| 2026-09-17 | 35.68 | 35.68 | 35.55 | 35.55 | -3.134% | 12 | 714 | +56.821% |
| 2026-09-16 | 36.70 | 36.70 | 36.70 | 36.70 | +1.465% | 500 | 214 | +51.907% |
| 2026-09-03 | 36.17 | 36.17 | 36.17 | 36.17 | -5.954% | 4 | 212 | +54.133% |
| 2026-09-02 | 38.41 | 38.46 | 38.41 | 38.46 | +1.104% | 2 | 212 | +44.956% |
| 2026-08-28 | 38.05 | 38.12 | 37.95 | 38.04 | -10.599% | 30 | 237 | +46.556% |
| 2026-08-24 | 42.34 | 42.55 | 42.34 | 42.55 | +3.352% | 2 | 237 | +31.022% |
| 2026-08-21 | 41.50 | 41.54 | 41.17 | 41.17 | -4.897% | 34 | 204 | +35.414% |
| 2026-08-20 | 42.50 | 43.29 | 42.50 | 43.29 | +10.377% | 3 | 203 | +28.783% |
| 2026-08-14 | 39.22 | 39.22 | 39.22 | 39.22 | -3.707% | 2 | 203 | +42.147% |
| 2026-08-07 | 41.34 | 41.34 | 40.72 | 40.73 | -12.540% | 10 | 201 | +36.877% |
| 2026-08-03 | 47.33 | 47.33 | 46.39 | 46.57 | -8.686% | 25 | 181 | +19.712% |
| 2026-07-31 | 51.00 | 51.00 | 51.00 | 51.00 | -7.424% | 1 | 180 | +9.314% |
| 2026-07-30 | 55.09 | 55.09 | 55.09 | 55.09 | -5.893% | 1 | 180 | +1.198% |
| 2026-07-29 | 57.81 | 58.54 | 57.81 | 58.54 | +4.071% | 2 | 179 | -4.766% |
| 2026-07-28 | 59.50 | 59.50 | 56.25 | 56.25 | +17.457% | 2 | 179 | -0.889% |
| 2026-07-15 | 47.89 | 47.89 | 47.89 | 47.89 | -5.074% | 1 | 178 | +16.413% |
| 2026-06-26 | 49.92 | 50.58 | 49.92 | 50.45 | -0.689% | 4 | 178 | +10.505% |
| 2026-06-25 | 50.82 | 51.13 | 50.34 | 50.80 | -3.861% | 227 | 109 | +9.744% |
| 2026-06-23 | 52.84 | 52.84 | 52.84 | 52.84 | +21.835% | 1 | 108 | +5.507% |
| 2026-06-16 | 43.37 | 43.37 | 43.37 | 43.37 | -10.207% | 1 | 109 | +28.545% |
| 2026-06-05 | 48.05 | 48.30 | 48.05 | 48.30 | +14.374% | 3 | 109 | +15.424% |
| 2026-06-03 | 42.23 | 42.23 | 42.23 | 42.23 | -4.153% | 1 | 109 | +32.015% |
| 2026-05-22 | 44.06 | 44.06 | 44.06 | 44.06 | -4.838% | 1 | 108 | +26.532% |
| 2026-05-14 | 46.30 | 46.30 | 46.30 | 46.30 | -5.433% | 1 | 108 | +20.410% |
| 2026-05-12 | 47.84 | 48.96 | 47.80 | 48.96 | +5.109% | 3 | 112 | +13.868% |
| 2026-05-11 | 46.50 | 47.15 | 46.50 | 46.58 | -1.730% | 12 | 113 | +19.687% |
| 2026-05-08 | 47.40 | 47.40 | 47.40 | 47.40 | -4.435% | 1 | 113 | +17.616% |
| 2026-05-07 | 49.60 | 49.60 | 49.60 | 49.60 | -0.800% | 2 | 112 | +12.399% |
| 2026-05-06 | 50.00 | 50.00 | 50.00 | 50.00 | -5.660% | 1 | 114 | +11.500% |
| 2026-05-05 | 53.00 | 53.00 | 53.00 | 53.00 | -1.395% | 10 | 113 | +5.189% |
| 2026-05-04 | 54.20 | 54.20 | 53.75 | 53.75 | -1.013% | 2 | 103 | +3.721% |
| 2026-05-01 | 54.71 | 54.71 | 54.30 | 54.30 | -6.023% | 2 | 102 | +2.670% |
| 2026-04-24 | 59.27 | 59.27 | 57.78 | 57.78 | -5.773% | 8 | 102 | -3.513% |
| 2026-04-23 | 61.32 | 61.32 | 61.32 | 61.32 | -0.568% | 6 | 102 | -9.083% |
| 2026-04-22 | 60.66 | 61.67 | 60.66 | 61.67 | -1.517% | 2 | 102 | -9.599% |
| 2026-04-21 | 62.20 | 62.62 | 62.20 | 62.62 | +0.886% | 3 | 101 | -10.971% |
| 2026-04-20 | 62.53 | 62.53 | 62.07 | 62.07 | +0.032% | 3 | 101 | -10.182% |
| 2026-04-17 | 62.62 | 62.62 | 61.86 | 62.05 | -4.817% | 8 | 98 | -10.153% |
| 2026-04-16 | 65.19 | 65.19 | 65.19 | 65.19 | -18.837% | 2 | 92 | -14.481% |
| 2026-02-12 | 79.77 | 80.32 | 79.77 | 80.32 | +6.272% | 2 | 90 | -30.590% |
| 2026-02-10 | 75.58 | 75.58 | 75.58 | 75.58 | -2.225% | 1 | 90 | -26.237% |
| 2026-02-03 | 77.30 | 77.30 | 77.30 | 77.30 | +11.415% | 1 | 89 | -27.878% |
| 2026-02-02 | 69.38 | 69.38 | 69.38 | 69.38 | -3.465% | 1 | 88 | -19.645% |
| 2025-12-29 | 71.66 | 71.87 | 71.66 | 71.87 | -0.485% | 40 | 88 | -22.429% |
| 2025-11-05 | 72.22 | 72.22 | 72.22 | 72.22 | +1.991% | 2 | 73 | -22.805% |
| 2025-10-30 | 70.82 | 70.82 | 70.81 | 70.81 | -16.557% | 2 | 74 | -21.268% |
| 2025-10-14 | 84.86 | 84.86 | 84.86 | 84.86 | +5.129% | 1 | 74 | -34.304% |
| 2025-09-18 | 80.25 | 80.72 | 80.25 | 80.72 | -2.806% | 29 | 74 | -30.934% |
| 2025-09-17 | 83.72 | 83.72 | 83.05 | 83.05 | +0.387% | 2 | 53 | -32.872% |
| 2025-09-15 | 83.21 | 83.21 | 82.73 | 82.73 | -8.016% | 30 | 53 | -32.612% |
| 2025-09-05 | 89.94 | 89.94 | 89.94 | 89.94 | -3.030% | 1 | 39 | -38.014% |
| 2025-08-29 | 92.56 | 92.90 | 92.18 | 92.75 | +5.879% | 10 | 32 | -39.892% |
| 2025-08-14 | 87.60 | 87.60 | 87.60 | 87.60 | -0.148% | 10 | 32 | -36.358% |
| 2025-08-13 | 87.73 | 87.73 | 87.73 | 87.73 | -0.273% | 10 | 34 | -36.453% |
| 2025-08-12 | 87.97 | 87.97 | 87.97 | 87.97 | -32.847% | 20 | 24 | -36.626% |
| 2025-05-15 | 131.00 | 131.00 | 131.00 | 131.00 | -13.588% | 4 | 4 | -57.443% |
| 2025-03-25 | 151.22 | 151.60 | 151.22 | 151.60 | 0.000% | 5 | 5 | -63.226% |