QQQ270617P00615000
QQQ Jun 17 2027 615.00 Put
optionOPRA
EODNov 5, 2026
32.98USD+63.917%(+12.86)34Vol3,779OI
QQQ270617P00615000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.10 | 33.81 | 22.10 | 32.98 | +63.917% | 34 | 3,565 | 0.000% |
| 2026-11-04 | 19.13 | 20.12 | 19.12 | 20.12 | -6.809% | 40 | 3,553 | +63.917% |
| 2026-11-02 | 20.64 | 21.59 | 20.62 | 21.59 | -4.469% | 4 | 3,554 | +52.756% |
| 2026-10-30 | 20.66 | 22.60 | 20.66 | 22.60 | +34.845% | 7 | 3,549 | +45.929% |
| 2026-10-29 | 17.46 | 17.46 | 16.76 | 16.76 | +6.752% | 3 | 3,547 | +96.778% |
| 2026-10-28 | 16.40 | 16.40 | 15.70 | 15.70 | -15.318% | 5 | 3,548 | +110.064% |
| 2026-10-26 | 18.57 | 18.57 | 18.54 | 18.54 | -6.599% | 2 | 3,547 | +77.886% |
| 2026-10-22 | 18.68 | 19.85 | 18.68 | 19.85 | +27.244% | 628 | 2,922 | +66.146% |
| 2026-10-21 | 16.16 | 16.22 | 15.60 | 15.60 | -4.587% | 14 | 2,917 | +111.410% |
| 2026-10-19 | 16.35 | 16.35 | 16.35 | 16.35 | -10.165% | 3 | 2,920 | +101.713% |
| 2026-10-16 | 16.17 | 18.70 | 16.17 | 18.20 | +24.147% | 22 | 2,912 | +81.209% |
| 2026-10-15 | 16.46 | 16.46 | 14.66 | 14.66 | -3.869% | 28 | 2,893 | +124.966% |
| 2026-10-14 | 14.55 | 15.25 | 14.55 | 15.25 | +15.970% | 3 | 2,891 | +116.262% |
| 2026-10-09 | 13.15 | 13.15 | 13.15 | 13.15 | +2.096% | 1 | 2,891 | +150.798% |
| 2026-10-06 | 12.94 | 12.94 | 12.85 | 12.88 | -9.104% | 24 | 2,881 | +156.056% |
| 2026-10-02 | 14.17 | 14.17 | 14.17 | 14.17 | -5.281% | 7 | 2,888 | +132.745% |
| 2026-10-01 | 14.96 | 14.96 | 14.96 | 14.96 | -2.286% | 6 | 2,894 | +120.455% |
| 2026-09-28 | 15.65 | 15.65 | 15.31 | 15.31 | +0.393% | 601 | 2,293 | +115.415% |
| 2026-09-23 | 15.25 | 15.25 | 15.25 | 15.25 | -14.133% | 1 | 2,292 | +116.262% |
| 2026-09-18 | 17.80 | 17.80 | 17.76 | 17.76 | -13.786% | 4 | 2,293 | +85.698% |
| 2026-09-14 | 20.60 | 20.60 | 20.60 | 20.60 | +9.750% | 1 | 2,293 | +60.097% |
| 2026-09-11 | 18.77 | 18.77 | 18.77 | 18.77 | +0.160% | 20 | 2,313 | +75.706% |
| 2026-09-08 | 18.73 | 18.74 | 18.73 | 18.74 | +3.479% | 8 | 2,321 | +75.987% |
| 2026-09-04 | 18.11 | 18.11 | 18.11 | 18.11 | -16.080% | 1 | 2,320 | +82.109% |
| 2026-09-01 | 21.58 | 21.58 | 21.58 | 21.58 | +7.470% | 1 | 2,319 | +52.827% |
| 2026-08-31 | 20.89 | 20.89 | 20.08 | 20.08 | -1.809% | 2 | 2,318 | +64.243% |
| 2026-08-28 | 20.05 | 20.65 | 20.03 | 20.45 | +2.097% | 50 | 2,309 | +61.271% |
| 2026-08-27 | 20.79 | 20.98 | 20.02 | 20.03 | -9.284% | 46 | 2,319 | +64.653% |
| 2026-08-26 | 23.14 | 23.14 | 22.08 | 22.08 | -3.243% | 17 | 2,321 | +49.366% |
| 2026-08-21 | 23.43 | 23.43 | 22.76 | 22.82 | -4.279% | 10 | 2,329 | +44.522% |
| 2026-08-20 | 23.42 | 23.97 | 23.14 | 23.84 | +2.670% | 26 | 2,340 | +38.339% |
| 2026-08-19 | 23.33 | 23.35 | 23.22 | 23.22 | +7.450% | 10 | 2,339 | +42.033% |
| 2026-08-14 | 21.45 | 21.86 | 21.44 | 21.61 | +2.466% | 43 | 2,378 | +52.615% |
| 2026-08-13 | 21.03 | 21.09 | 21.03 | 21.09 | -5.384% | 2 | 2,379 | +56.377% |
| 2026-08-12 | 22.29 | 22.29 | 22.29 | 22.29 | -4.129% | 1 | 2,378 | +47.959% |
| 2026-08-11 | 23.19 | 23.42 | 23.19 | 23.25 | +1.131% | 25 | 2,376 | +41.849% |
| 2026-08-07 | 23.72 | 24.50 | 22.91 | 22.99 | -7.149% | 96 | 2,352 | +43.454% |
| 2026-08-06 | 24.78 | 24.80 | 24.53 | 24.76 | +0.202% | 27 | 2,366 | +33.199% |
| 2026-08-05 | 24.71 | 24.71 | 24.71 | 24.71 | -1.160% | 2 | 2,366 | +33.468% |
| 2026-08-04 | 25.77 | 25.77 | 25.00 | 25.00 | -8.324% | 6 | 2,366 | +31.920% |
| 2026-08-03 | 29.86 | 29.86 | 27.27 | 27.27 | -10.882% | 40 | 2,349 | +20.939% |
| 2026-07-31 | 32.80 | 32.80 | 30.58 | 30.60 | -5.788% | 30 | 2,334 | +7.778% |
| 2026-07-30 | 33.40 | 33.40 | 32.07 | 32.48 | -5.855% | 77 | 2,262 | +1.539% |
| 2026-07-27 | 34.15 | 35.39 | 33.69 | 34.50 | -0.174% | 61 | 2,269 | -4.406% |
| 2026-07-24 | 33.35 | 34.66 | 33.27 | 34.56 | +6.568% | 78 | 2,234 | -4.572% |
| 2026-07-23 | 33.92 | 34.09 | 32.40 | 32.43 | 0.000% | 45 | 2,219 | +1.696% |
| 2026-07-20 | 31.41 | 32.44 | 31.41 | 32.43 | -7.369% | 4 | 2,216 | +1.696% |
| 2026-07-17 | 35.21 | 35.21 | 34.86 | 35.01 | +16.312% | 9 | 2,208 | -5.798% |
| 2026-07-16 | 30.60 | 30.94 | 30.10 | 30.10 | +5.392% | 73 | 2,163 | +9.568% |
| 2026-07-14 | 28.55 | 28.56 | 28.55 | 28.56 | +3.968% | 2 | 2,162 | +15.476% |
| 2026-07-10 | 27.47 | 27.47 | 27.47 | 27.47 | -2.933% | 4 | 2,158 | +20.058% |
| 2026-07-09 | 28.30 | 28.30 | 28.30 | 28.30 | -0.352% | 2 | 2,158 | +16.537% |
| 2026-07-06 | 28.66 | 28.66 | 28.22 | 28.40 | -5.585% | 1,008 | 2,154 | +16.127% |
| 2026-07-02 | 30.09 | 30.09 | 30.08 | 30.08 | +3.688% | 2 | 2,155 | +9.641% |
| 2026-06-29 | 29.01 | 29.01 | 29.01 | 29.01 | -16.132% | 1 | 2,154 | +13.685% |
| 2026-06-24 | 35.07 | 35.07 | 34.57 | 34.59 | +1.675% | 4 | 2,154 | -4.655% |
| 2026-06-23 | 34.02 | 34.02 | 34.02 | 34.02 | +21.500% | 1 | 2,155 | -3.057% |
| 2026-06-22 | 28.00 | 28.00 | 28.00 | 28.00 | -3.081% | 1 | 2,154 | +17.786% |
| 2026-06-17 | 28.89 | 28.89 | 28.89 | 28.89 | +8.162% | 1 | 2,154 | +14.157% |
| 2026-06-16 | 26.71 | 26.71 | 26.71 | 26.71 | -0.373% | 5 | 2,154 | +23.474% |
| 2026-06-15 | 26.50 | 26.81 | 26.50 | 26.81 | -13.432% | 2 | 2,154 | +23.014% |
| 2026-06-12 | 30.97 | 30.97 | 30.97 | 30.97 | -16.545% | 3 | 2,153 | +6.490% |
| 2026-06-10 | 33.80 | 37.11 | 33.80 | 37.11 | +19.710% | 18 | 2,148 | -11.129% |
| 2026-06-09 | 31.00 | 31.00 | 31.00 | 31.00 | +2.175% | 500 | 1,648 | +6.387% |
| 2026-06-08 | 30.34 | 30.34 | 30.34 | 30.34 | -0.033% | 5 | 1,648 | +8.701% |
| 2026-06-05 | 29.90 | 30.35 | 29.34 | 30.35 | +14.875% | 39 | 1,638 | +8.666% |
| 2026-06-03 | 26.42 | 26.42 | 26.42 | 26.42 | +2.443% | 1 | 1,638 | +24.830% |
| 2026-06-02 | 25.79 | 25.79 | 25.79 | 25.79 | +2.463% | 5 | 1,636 | +27.879% |
| 2026-06-01 | 25.53 | 25.53 | 24.86 | 25.17 | -3.043% | 18 | 1,640 | +31.029% |
| 2026-05-28 | 26.03 | 26.03 | 25.63 | 25.96 | -2.990% | 7 | 1,634 | +27.042% |
| 2026-05-27 | 27.00 | 27.08 | 26.72 | 26.76 | -0.668% | 4 | 1,632 | +23.244% |
| 2026-05-26 | 26.64 | 26.94 | 26.64 | 26.94 | -12.844% | 11 | 1,631 | +22.420% |
| 2026-05-15 | 31.40 | 31.41 | 30.91 | 30.91 | +3.033% | 10 | 1,633 | +6.697% |
| 2026-05-13 | 30.00 | 30.00 | 30.00 | 30.00 | -5.063% | 1 | 1,633 | +9.933% |
| 2026-05-12 | 31.60 | 31.60 | 31.60 | 31.60 | +3.268% | 2 | 1,633 | +4.367% |
| 2026-05-11 | 29.88 | 30.60 | 29.66 | 30.60 | -1.195% | 8 | 1,633 | +7.778% |
| 2026-05-08 | 30.99 | 30.99 | 30.97 | 30.97 | -5.866% | 3 | 1,631 | +6.490% |
| 2026-05-07 | 31.97 | 32.90 | 31.97 | 32.90 | -1.201% | 67 | 1,634 | +0.243% |
| 2026-05-06 | 33.50 | 33.52 | 33.30 | 33.30 | -3.841% | 12 | 1,664 | -0.961% |
| 2026-05-05 | 34.63 | 34.63 | 34.63 | 34.63 | -2.725% | 1 | 1,658 | -4.765% |
| 2026-05-01 | 35.60 | 35.81 | 35.55 | 35.60 | -6.340% | 6 | 1,657 | -7.360% |
| 2026-04-30 | 39.31 | 39.45 | 38.01 | 38.01 | -10.712% | 375 | 1,657 | -13.233% |
| 2026-04-21 | 42.42 | 42.57 | 42.42 | 42.57 | +2.455% | 2 | 1,468 | -22.528% |
| 2026-04-20 | 41.55 | 41.55 | 41.55 | 41.55 | -0.954% | 1 | 1,468 | -20.626% |
| 2026-04-17 | 41.86 | 41.95 | 41.86 | 41.95 | -7.538% | 24 | 1,467 | -21.383% |
| 2026-04-16 | 45.37 | 45.37 | 45.37 | 45.37 | +0.733% | 1 | 1,467 | -27.309% |
| 2026-04-15 | 45.87 | 45.98 | 45.04 | 45.04 | -4.129% | 13 | 1,468 | -26.776% |
| 2026-04-14 | 48.37 | 48.55 | 46.98 | 46.98 | -6.804% | 19 | 1,468 | -29.800% |
| 2026-04-13 | 51.65 | 51.65 | 50.41 | 50.41 | -6.074% | 5 | 1,465 | -34.576% |
| 2026-04-10 | 52.73 | 53.67 | 52.73 | 53.67 | -4.417% | 5 | 1,461 | -38.550% |
| 2026-04-08 | 54.91 | 56.15 | 54.91 | 56.15 | -15.271% | 2 | 1,457 | -41.264% |
| 2026-04-07 | 66.27 | 66.27 | 66.27 | 66.27 | +3.482% | 1 | 1,457 | -50.234% |
| 2026-04-06 | 64.04 | 64.04 | 64.04 | 64.04 | -15.637% | 1 | 1,457 | -48.501% |
| 2026-03-31 | 75.50 | 75.91 | 75.50 | 75.91 | -8.553% | 2 | 1,458 | -56.554% |
| 2026-03-30 | 81.17 | 83.01 | 81.17 | 83.01 | +8.312% | 3 | 1,460 | -60.270% |
| 2026-03-27 | 76.75 | 77.06 | 76.42 | 76.64 | +14.422% | 5 | 1,462 | -56.968% |
| 2026-03-24 | 66.98 | 66.98 | 66.98 | 66.98 | +7.685% | 1 | 1,460 | -50.761% |
| 2026-03-12 | 62.20 | 62.20 | 62.20 | 62.20 | +10.030% | 2 | 1,459 | -46.977% |
| 2026-03-10 | 56.53 | 56.53 | 56.53 | 56.53 | +0.677% | 7 | 1,459 | -41.659% |
| 2026-03-05 | 56.15 | 56.15 | 56.15 | 56.15 | +3.141% | 20 | 1,459 | -41.264% |
| 2026-03-04 | 54.44 | 54.44 | 54.44 | 54.44 | -15.295% | 2 | 1,441 | -39.420% |
| 2026-03-03 | 64.27 | 64.27 | 64.27 | 64.27 | +11.774% | 1 | 1,440 | -48.685% |
| 2026-02-27 | 57.50 | 57.50 | 57.50 | 57.50 | +7.056% | 1 | 1,441 | -42.643% |
| 2026-02-25 | 53.71 | 53.71 | 53.71 | 53.71 | -6.591% | 1 | 1,440 | -38.596% |
| 2026-02-23 | 56.90 | 57.50 | 56.90 | 57.50 | +1.143% | 4 | 1,440 | -42.643% |
| 2026-02-20 | 56.85 | 56.85 | 56.85 | 56.85 | +0.070% | 1 | 1,440 | -41.988% |
| 2026-02-18 | 56.81 | 56.81 | 56.81 | 56.81 | -5.850% | 1 | 1,439 | -41.947% |
| 2026-02-17 | 60.34 | 60.34 | 60.34 | 60.34 | +1.446% | 1 | 1,438 | -45.343% |
| 2026-02-13 | 59.48 | 59.48 | 59.48 | 59.48 | +10.434% | 6 | 1,432 | -44.553% |
| 2026-02-11 | 54.95 | 54.95 | 53.86 | 53.86 | +0.429% | 1,003 | 1,447 | -38.767% |
| 2026-02-10 | 53.63 | 53.63 | 53.63 | 53.63 | -0.887% | 1 | 445 | -38.505% |
| 2026-02-09 | 54.59 | 54.59 | 54.11 | 54.11 | -4.953% | 3 | 444 | -39.050% |
| 2026-02-06 | 56.24 | 56.93 | 56.19 | 56.93 | -2.450% | 55 | 447 | -42.069% |
| 2026-02-04 | 58.36 | 58.36 | 58.36 | 58.36 | +5.324% | 10 | 438 | -43.489% |
| 2026-02-03 | 55.75 | 56.00 | 55.41 | 55.41 | +5.322% | 8 | 438 | -40.480% |
| 2026-01-30 | 52.61 | 52.61 | 52.61 | 52.61 | -0.114% | 1 | 443 | -37.312% |
| 2026-01-29 | 51.06 | 52.67 | 51.06 | 52.67 | +12.016% | 2 | 442 | -37.384% |
| 2026-01-28 | 47.02 | 47.02 | 47.02 | 47.02 | -1.260% | 1 | 443 | -29.860% |
| 2026-01-27 | 47.62 | 47.62 | 47.62 | 47.62 | -3.349% | 1 | 442 | -30.743% |
| 2026-01-23 | 49.68 | 49.68 | 49.15 | 49.27 | -3.240% | 4 | 442 | -33.063% |
| 2026-01-22 | 50.92 | 50.92 | 50.92 | 50.92 | -7.586% | 1 | 439 | -35.232% |
| 2026-01-21 | 56.00 | 56.00 | 55.10 | 55.10 | -2.340% | 3 | 439 | -40.145% |
| 2026-01-20 | 55.14 | 56.42 | 54.50 | 56.42 | +13.066% | 17 | 436 | -41.546% |
| 2026-01-15 | 49.29 | 49.90 | 48.98 | 49.90 | -5.349% | 8 | 432 | -33.908% |
| 2026-01-14 | 53.47 | 53.91 | 52.72 | 52.72 | +8.971% | 13 | 435 | -37.443% |
| 2026-01-13 | 48.38 | 48.38 | 48.38 | 48.38 | -1.023% | 1 | 429 | -31.831% |
| 2026-01-09 | 48.88 | 48.88 | 48.88 | 48.88 | -0.892% | 1 | 428 | -32.529% |
| 2026-01-07 | 49.32 | 49.32 | 49.32 | 49.32 | -5.390% | 1 | 427 | -33.131% |
| 2026-01-05 | 51.91 | 52.13 | 51.91 | 52.13 | -4.506% | 3 | 425 | -36.735% |
| 2026-01-02 | 54.68 | 54.68 | 54.59 | 54.59 | +4.940% | 2 | 425 | -39.586% |
| 2025-12-31 | 52.09 | 52.09 | 52.02 | 52.02 | +1.920% | 3 | 422 | -36.601% |
| 2025-12-30 | 51.16 | 51.22 | 50.66 | 51.04 | +0.039% | 11 | 422 | -35.384% |
| 2025-12-29 | 51.08 | 51.67 | 50.99 | 51.02 | +2.388% | 30 | 414 | -35.359% |
| 2025-12-26 | 49.92 | 49.92 | 49.81 | 49.83 | -0.160% | 5 | 385 | -33.815% |
| 2025-12-24 | 49.91 | 49.91 | 49.91 | 49.91 | -1.266% | 10 | 370 | -33.921% |
| 2025-12-23 | 50.95 | 51.02 | 50.53 | 50.55 | -2.919% | 19 | 370 | -34.758% |
| 2025-12-22 | 52.28 | 52.28 | 52.07 | 52.07 | -9.207% | 4 | 352 | -36.662% |
| 2025-12-18 | 57.24 | 57.35 | 55.88 | 57.35 | -5.050% | 48 | 349 | -42.493% |
| 2025-12-17 | 58.09 | 60.45 | 58.09 | 60.40 | +8.341% | 35 | 303 | -45.397% |
| 2025-12-16 | 57.59 | 57.95 | 55.46 | 55.75 | -1.362% | 109 | 268 | -40.843% |
| 2025-12-15 | 57.11 | 57.11 | 56.19 | 56.52 | +0.695% | 89 | 159 | -41.649% |
| 2025-12-12 | 53.52 | 56.30 | 53.08 | 56.13 | +5.926% | 15 | 123 | -41.244% |
| 2025-12-11 | 52.99 | 52.99 | 52.99 | 52.99 | -0.656% | 7 | 117 | -37.762% |
| 2025-12-10 | 53.34 | 53.34 | 53.34 | 53.34 | +1.311% | 1 | 117 | -38.170% |
| 2025-12-09 | 52.56 | 52.66 | 52.43 | 52.65 | -0.660% | 14 | 116 | -37.360% |
| 2025-12-08 | 52.50 | 53.36 | 52.50 | 53.00 | -2.214% | 16 | 105 | -37.774% |
| 2025-12-04 | 54.22 | 54.22 | 54.20 | 54.20 | +1.327% | 2 | 92 | -39.151% |
| 2025-12-03 | 53.56 | 53.87 | 53.49 | 53.49 | -0.261% | 4 | 92 | -38.344% |
| 2025-12-02 | 55.02 | 55.02 | 53.57 | 53.63 | -3.543% | 8 | 92 | -38.505% |
| 2025-12-01 | 55.14 | 55.60 | 54.72 | 55.60 | -3.589% | 7 | 92 | -40.683% |
| 2025-11-26 | 56.85 | 57.67 | 56.75 | 57.67 | -19.116% | 85 | 38 | -42.813% |
| 2025-11-21 | 71.30 | 71.30 | 71.30 | 71.30 | +20.745% | 2 | 38 | -53.745% |
| 2025-11-13 | 59.02 | 59.05 | 59.02 | 59.05 | +2.198% | 24 | 38 | -44.149% |
| 2025-11-12 | 57.78 | 57.78 | 57.78 | 57.78 | +3.772% | 2 | 38 | -42.921% |
| 2025-11-10 | 56.08 | 56.57 | 55.67 | 55.68 | -7.138% | 28 | 38 | -40.769% |
| 2025-11-06 | 59.79 | 61.16 | 58.44 | 59.96 | +7.091% | 5 | 13 | -44.997% |
| 2025-11-04 | 55.99 | 55.99 | 55.99 | 55.99 | +6.364% | 7 | 10 | -41.097% |
| 2025-10-30 | 52.64 | 52.64 | 52.64 | 52.64 | +1.153% | 1 | 7 | -37.348% |
| 2025-10-27 | 52.04 | 52.04 | 52.04 | 52.04 | -23.740% | 3 | 8 | -36.626% |
| 2025-08-29 | 68.24 | 68.24 | 68.24 | 68.24 | +2.386% | 2 | 8 | -51.671% |
| 2025-08-28 | 66.65 | 66.65 | 66.65 | 66.65 | -4.786% | 1 | 8 | -50.518% |
| 2025-08-26 | 70.00 | 70.00 | 70.00 | 70.00 | +5.549% | 1 | 7 | -52.886% |
| 2025-08-13 | 66.32 | 66.32 | 66.32 | 66.32 | -4.190% | 6 | 6 | -50.271% |
| 2025-08-11 | 69.22 | 69.22 | 69.22 | 69.22 | -2.163% | 1 | 6 | -52.355% |
| 2025-08-08 | 70.50 | 70.75 | 70.50 | 70.75 | 0.000% | 5 | 5 | -53.385% |