QQQ270617P00635000
QQQ Jun 17 2027 635.00 Put
optionOPRA
EODNov 5, 2026
40.20USD+76.859%(+17.47)179Vol3,484OI
QQQ270617P00635000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 34.92 | 40.20 | 33.57 | 40.20 | +76.859% | 179 | 3,370 | 0.000% |
| 2026-11-04 | 23.32 | 23.58 | 22.73 | 22.73 | -16.983% | 17 | 3,380 | +76.859% |
| 2026-11-03 | 27.98 | 27.98 | 27.38 | 27.38 | -2.389% | 4 | 3,378 | +46.822% |
| 2026-11-02 | 24.50 | 28.05 | 24.50 | 28.05 | -2.807% | 3 | 3,377 | +43.316% |
| 2026-10-30 | 25.25 | 28.88 | 24.62 | 28.86 | +42.730% | 53 | 3,384 | +39.293% |
| 2026-10-29 | 20.74 | 20.88 | 20.22 | 20.22 | +2.276% | 23 | 3,361 | +98.813% |
| 2026-10-27 | 19.95 | 19.95 | 19.77 | 19.77 | -5.947% | 9 | 3,361 | +103.338% |
| 2026-10-26 | 20.94 | 21.02 | 20.94 | 21.02 | -14.864% | 25 | 3,350 | +91.246% |
| 2026-10-23 | 24.73 | 24.74 | 24.69 | 24.69 | +5.468% | 6 | 3,347 | +62.819% |
| 2026-10-22 | 23.47 | 23.47 | 23.41 | 23.41 | +23.862% | 7 | 3,351 | +71.721% |
| 2026-10-21 | 18.90 | 18.90 | 18.90 | 18.90 | -15.056% | 4 | 3,351 | +112.698% |
| 2026-10-16 | 19.89 | 22.25 | 19.89 | 22.25 | +25.070% | 15 | 3,348 | +80.674% |
| 2026-10-15 | 18.17 | 18.17 | 17.71 | 17.79 | -3.263% | 116 | 3,264 | +125.970% |
| 2026-10-14 | 18.39 | 18.39 | 18.39 | 18.39 | +16.985% | 7 | 3,264 | +118.597% |
| 2026-10-09 | 15.88 | 15.93 | 15.72 | 15.72 | -0.506% | 6 | 3,259 | +155.725% |
| 2026-10-08 | 15.80 | 15.80 | 15.80 | 15.80 | -3.776% | 1 | 3,258 | +154.430% |
| 2026-10-05 | 16.44 | 16.44 | 16.42 | 16.42 | -5.524% | 350 | 3,258 | +144.823% |
| 2026-09-30 | 17.60 | 17.60 | 17.38 | 17.38 | -3.498% | 2 | 3,257 | +131.300% |
| 2026-09-29 | 18.01 | 18.01 | 18.01 | 18.01 | -2.013% | 1 | 3,256 | +123.209% |
| 2026-09-28 | 18.40 | 18.41 | 18.38 | 18.38 | +0.382% | 14 | 3,252 | +118.716% |
| 2026-09-25 | 18.31 | 18.31 | 18.31 | 18.31 | +1.328% | 2 | 3,252 | +119.552% |
| 2026-09-24 | 18.07 | 18.07 | 18.07 | 18.07 | +2.846% | 10 | 3,262 | +122.468% |
| 2026-09-23 | 17.54 | 17.57 | 17.54 | 17.57 | +3.903% | 2 | 3,091 | +128.799% |
| 2026-09-22 | 17.24 | 17.44 | 16.91 | 16.91 | -3.537% | 1,907 | 3,112 | +137.729% |
| 2026-09-21 | 18.94 | 18.94 | 17.38 | 17.53 | -17.892% | 60 | 3,108 | +129.321% |
| 2026-09-18 | 21.48 | 21.48 | 21.35 | 21.35 | -16.732% | 2 | 3,108 | +88.290% |
| 2026-09-16 | 25.64 | 25.64 | 25.64 | 25.64 | +6.611% | 3 | 3,142 | +56.786% |
| 2026-09-15 | 24.06 | 24.54 | 23.91 | 24.05 | -2.710% | 620 | 2,556 | +67.152% |
| 2026-09-14 | 24.73 | 24.75 | 24.70 | 24.72 | +1.353% | 13 | 2,561 | +62.621% |
| 2026-09-10 | 25.10 | 25.10 | 24.22 | 24.39 | +7.587% | 173 | 2,447 | +64.822% |
| 2026-09-08 | 22.59 | 22.67 | 22.59 | 22.67 | +3.705% | 14 | 2,447 | +77.327% |
| 2026-09-04 | 21.92 | 21.94 | 21.86 | 21.86 | -2.105% | 4 | 2,446 | +83.898% |
| 2026-09-03 | 22.33 | 22.33 | 22.33 | 22.33 | -8.258% | 1 | 2,447 | +80.027% |
| 2026-09-02 | 24.78 | 24.78 | 23.72 | 24.34 | -4.399% | 32 | 2,493 | +65.160% |
| 2026-09-01 | 25.59 | 25.59 | 24.53 | 25.46 | +5.643% | 158 | 2,370 | +57.895% |
| 2026-08-31 | 24.02 | 24.11 | 24.02 | 24.10 | -2.901% | 48 | 2,323 | +66.805% |
| 2026-08-28 | 23.67 | 24.85 | 23.67 | 24.82 | -0.720% | 53 | 2,283 | +61.966% |
| 2026-08-27 | 25.00 | 25.00 | 25.00 | 25.00 | -10.072% | 1 | 2,282 | +60.800% |
| 2026-08-24 | 27.80 | 27.80 | 27.80 | 27.80 | -1.767% | 1 | 2,282 | +44.604% |
| 2026-08-20 | 27.77 | 28.30 | 27.77 | 28.30 | +3.059% | 13 | 2,282 | +42.049% |
| 2026-08-18 | 28.10 | 28.22 | 27.37 | 27.46 | +9.840% | 18 | 2,285 | +46.395% |
| 2026-08-17 | 25.04 | 25.04 | 25.00 | 25.00 | -1.691% | 4 | 2,285 | +60.800% |
| 2026-08-14 | 25.85 | 25.85 | 25.43 | 25.43 | +1.396% | 4 | 2,287 | +58.081% |
| 2026-08-13 | 24.73 | 25.08 | 24.73 | 25.08 | -4.238% | 36 | 2,280 | +60.287% |
| 2026-08-12 | 26.13 | 26.19 | 26.13 | 26.19 | -5.383% | 5 | 2,278 | +53.494% |
| 2026-08-11 | 27.49 | 27.77 | 27.34 | 27.68 | +2.405% | 102 | 2,242 | +45.231% |
| 2026-08-10 | 27.03 | 27.03 | 27.03 | 27.03 | -0.734% | 1 | 2,241 | +48.724% |
| 2026-08-07 | 27.40 | 27.40 | 27.05 | 27.23 | -9.834% | 15 | 2,228 | +47.631% |
| 2026-08-06 | 30.20 | 30.20 | 30.20 | 30.20 | +4.138% | 3 | 2,226 | +33.113% |
| 2026-08-05 | 29.00 | 29.00 | 29.00 | 29.00 | -9.882% | 2 | 2,228 | +38.621% |
| 2026-08-03 | 33.40 | 33.40 | 32.18 | 32.18 | -10.586% | 10 | 2,222 | +24.922% |
| 2026-07-31 | 37.15 | 37.98 | 35.99 | 35.99 | -17.887% | 406 | 1,816 | +11.698% |
| 2026-07-29 | 43.83 | 43.83 | 43.83 | 43.83 | +9.111% | 1 | 1,831 | -8.282% |
| 2026-07-28 | 43.19 | 43.19 | 40.17 | 40.17 | +1.799% | 178 | 1,720 | +0.075% |
| 2026-07-23 | 36.96 | 39.64 | 36.96 | 39.46 | +12.102% | 44 | 1,745 | +1.875% |
| 2026-07-22 | 35.33 | 35.33 | 34.74 | 35.20 | +1.091% | 26 | 1,753 | +14.205% |
| 2026-07-21 | 35.75 | 35.75 | 34.77 | 34.82 | -6.649% | 19 | 1,755 | +15.451% |
| 2026-07-20 | 36.68 | 37.30 | 36.68 | 37.30 | -4.774% | 14 | 1,757 | +7.775% |
| 2026-07-17 | 39.17 | 39.17 | 39.17 | 39.17 | +11.437% | 4 | 1,763 | +2.630% |
| 2026-07-16 | 34.09 | 35.67 | 34.09 | 35.15 | +2.989% | 64 | 1,747 | +14.367% |
| 2026-07-15 | 34.93 | 34.93 | 34.13 | 34.13 | +3.865% | 10 | 1,744 | +17.785% |
| 2026-07-09 | 33.33 | 33.71 | 32.86 | 32.86 | -7.671% | 23 | 1,742 | +22.337% |
| 2026-07-08 | 36.17 | 37.43 | 35.59 | 35.59 | -1.875% | 72 | 1,729 | +12.953% |
| 2026-07-07 | 35.80 | 37.01 | 35.54 | 36.27 | +0.387% | 51 | 1,722 | +10.835% |
| 2026-07-02 | 36.36 | 37.45 | 36.13 | 36.13 | -3.884% | 78 | 1,678 | +11.265% |
| 2026-06-23 | 37.59 | 37.59 | 37.59 | 37.59 | +15.236% | 1 | 1,677 | +6.943% |
| 2026-06-22 | 32.70 | 32.70 | 32.62 | 32.62 | +0.555% | 63 | 1,677 | +23.237% |
| 2026-06-18 | 32.44 | 32.44 | 32.44 | 32.44 | -0.277% | 60 | 1,677 | +23.921% |
| 2026-06-17 | 32.53 | 32.53 | 32.53 | 32.53 | -0.489% | 10 | 1,677 | +23.578% |
| 2026-06-16 | 32.71 | 32.71 | 32.69 | 32.69 | +6.551% | 63 | 1,677 | +22.973% |
| 2026-06-15 | 30.67 | 30.68 | 30.67 | 30.68 | -15.249% | 15 | 1,666 | +31.030% |
| 2026-06-12 | 36.20 | 36.20 | 36.20 | 36.20 | -10.837% | 1 | 1,666 | +11.050% |
| 2026-06-10 | 40.71 | 40.71 | 40.60 | 40.60 | +2.915% | 40 | 1,647 | -0.985% |
| 2026-06-09 | 35.15 | 42.68 | 34.89 | 39.45 | +9.583% | 28 | 1,645 | +1.901% |
| 2026-06-05 | 33.23 | 36.00 | 33.23 | 36.00 | +21.212% | 3 | 1,646 | +11.667% |
| 2026-06-03 | 29.70 | 29.70 | 29.70 | 29.70 | +2.027% | 3 | 1,692 | +35.354% |
| 2026-06-01 | 29.11 | 29.11 | 29.11 | 29.11 | -1.920% | 2 | 1,692 | +38.097% |
| 2026-05-29 | 29.28 | 29.68 | 29.23 | 29.68 | -7.279% | 101 | 1,600 | +35.445% |
| 2026-05-22 | 32.84 | 32.84 | 32.01 | 32.01 | -2.260% | 2 | 1,599 | +25.586% |
| 2026-05-21 | 32.75 | 32.75 | 32.75 | 32.75 | -9.179% | 1 | 1,600 | +22.748% |
| 2026-05-18 | 35.88 | 36.34 | 35.88 | 36.06 | +0.167% | 4 | 1,600 | +11.481% |
| 2026-05-15 | 36.30 | 36.30 | 35.86 | 36.00 | +6.667% | 4 | 1,600 | +11.667% |
| 2026-05-14 | 34.78 | 34.91 | 33.69 | 33.75 | -3.267% | 13 | 1,600 | +19.111% |
| 2026-05-13 | 35.43 | 35.58 | 34.85 | 34.89 | -5.473% | 1,556 | 707 | +15.219% |
| 2026-05-12 | 36.00 | 36.91 | 35.98 | 36.91 | +4.650% | 7 | 707 | +8.914% |
| 2026-05-11 | 34.30 | 35.27 | 34.30 | 35.27 | -0.871% | 2 | 707 | +13.978% |
| 2026-05-08 | 35.50 | 35.58 | 35.50 | 35.58 | -9.212% | 32 | 707 | +12.985% |
| 2026-05-06 | 38.98 | 39.19 | 38.49 | 39.19 | -2.098% | 27 | 680 | +2.577% |
| 2026-05-05 | 40.35 | 40.35 | 40.03 | 40.03 | -5.142% | 26 | 690 | +0.425% |
| 2026-05-04 | 42.30 | 42.30 | 42.20 | 42.20 | +2.452% | 2 | 665 | -4.739% |
| 2026-05-01 | 41.70 | 41.70 | 41.19 | 41.19 | -4.209% | 7 | 659 | -2.403% |
| 2026-04-30 | 43.00 | 43.00 | 43.00 | 43.00 | -8.120% | 1 | 659 | -6.512% |
| 2026-04-28 | 46.80 | 46.80 | 46.80 | 46.80 | +3.954% | 1 | 658 | -14.103% |
| 2026-04-27 | 45.02 | 45.02 | 45.02 | 45.02 | +0.111% | 1 | 658 | -10.706% |
| 2026-04-24 | 45.07 | 45.07 | 44.97 | 44.97 | -4.664% | 2 | 659 | -10.607% |
| 2026-04-23 | 47.17 | 47.17 | 47.17 | 47.17 | +0.511% | 2 | 659 | -14.776% |
| 2026-04-22 | 47.08 | 47.08 | 46.93 | 46.93 | -5.668% | 7 | 659 | -14.341% |
| 2026-04-21 | 49.00 | 49.75 | 49.00 | 49.75 | +2.429% | 4 | 655 | -19.196% |
| 2026-04-20 | 48.57 | 48.57 | 48.57 | 48.57 | +0.768% | 7 | 655 | -17.233% |
| 2026-04-17 | 49.31 | 49.31 | 47.87 | 48.20 | -6.553% | 10 | 662 | -16.598% |
| 2026-04-16 | 52.32 | 52.50 | 50.99 | 51.58 | -1.846% | 13 | 664 | -22.063% |
| 2026-04-15 | 53.79 | 53.79 | 52.54 | 52.55 | -5.315% | 5 | 654 | -23.501% |
| 2026-04-14 | 55.50 | 55.50 | 55.50 | 55.50 | -13.308% | 1 | 652 | -27.568% |
| 2026-03-10 | 64.02 | 64.02 | 64.02 | 64.02 | -12.301% | 1 | 651 | -37.207% |
| 2026-03-03 | 73.00 | 73.00 | 73.00 | 73.00 | +8.148% | 2 | 651 | -44.932% |
| 2026-02-13 | 67.50 | 67.50 | 67.50 | 67.50 | -1.171% | 2 | 655 | -40.444% |
| 2026-02-12 | 68.30 | 68.30 | 68.30 | 68.30 | +9.088% | 2 | 655 | -41.142% |
| 2026-02-09 | 63.13 | 63.13 | 62.61 | 62.61 | -3.514% | 3 | 670 | -35.793% |
| 2026-02-06 | 65.12 | 65.12 | 64.89 | 64.89 | -1.158% | 63 | 673 | -38.049% |
| 2026-02-04 | 65.65 | 65.65 | 65.65 | 65.65 | +8.084% | 1 | 719 | -38.766% |
| 2026-02-03 | 60.74 | 60.74 | 60.74 | 60.74 | +12.669% | 1 | 719 | -33.816% |
| 2026-01-28 | 53.91 | 53.91 | 53.91 | 53.91 | -2.690% | 2 | 719 | -25.431% |
| 2026-01-27 | 55.40 | 55.40 | 55.40 | 55.40 | -15.639% | 1 | 719 | -27.437% |
| 2026-01-20 | 65.68 | 65.68 | 65.67 | 65.67 | +13.991% | 2 | 718 | -38.785% |
| 2026-01-12 | 57.61 | 57.61 | 57.61 | 57.61 | -2.439% | 1 | 716 | -30.220% |
| 2025-12-30 | 59.22 | 59.36 | 58.85 | 59.05 | -0.455% | 30 | 716 | -31.922% |
| 2025-12-29 | 59.22 | 59.71 | 59.00 | 59.32 | +3.004% | 94 | 706 | -32.232% |
| 2025-12-26 | 57.70 | 57.71 | 57.51 | 57.59 | -1.454% | 10 | 659 | -30.196% |
| 2025-12-23 | 58.95 | 58.95 | 58.42 | 58.44 | -11.077% | 48 | 649 | -31.211% |
| 2025-12-18 | 66.01 | 66.19 | 64.41 | 65.72 | +2.527% | 77 | 615 | -38.831% |
| 2025-12-16 | 66.40 | 66.60 | 64.10 | 64.10 | -1.657% | 28 | 596 | -37.285% |
| 2025-12-15 | 65.03 | 65.80 | 64.77 | 65.18 | +0.540% | 45 | 571 | -38.325% |
| 2025-12-12 | 63.28 | 64.83 | 63.28 | 64.83 | +7.512% | 2 | 557 | -37.992% |
| 2025-12-11 | 60.30 | 60.30 | 60.30 | 60.30 | -2.253% | 1 | 555 | -33.333% |
| 2025-12-10 | 61.44 | 61.79 | 61.44 | 61.69 | +1.815% | 7 | 554 | -34.835% |
| 2025-12-09 | 60.99 | 60.99 | 60.33 | 60.59 | -0.558% | 40 | 547 | -33.652% |
| 2025-12-08 | 60.49 | 61.64 | 60.45 | 60.93 | -0.927% | 61 | 507 | -34.023% |
| 2025-12-04 | 62.39 | 62.39 | 61.50 | 61.50 | +0.114% | 9 | 450 | -34.634% |
| 2025-12-03 | 62.87 | 62.87 | 61.43 | 61.43 | -0.341% | 70 | 443 | -34.560% |
| 2025-12-02 | 62.04 | 62.04 | 61.64 | 61.64 | -21.737% | 7 | 428 | -34.783% |
| 2025-11-18 | 78.76 | 78.76 | 78.76 | 78.76 | +11.212% | 2 | 421 | -48.959% |
| 2025-11-07 | 71.53 | 73.13 | 70.65 | 70.82 | +5.955% | 19 | 421 | -43.236% |
| 2025-11-06 | 66.62 | 66.91 | 66.62 | 66.84 | +6.163% | 4 | 418 | -39.856% |
| 2025-11-05 | 63.70 | 63.84 | 61.86 | 62.96 | -3.951% | 824 | 416 | -36.150% |
| 2025-11-04 | 65.19 | 65.55 | 65.17 | 65.55 | +11.536% | 6 | 5 | -38.673% |
| 2025-11-03 | 57.55 | 59.51 | 57.55 | 58.77 | 0.000% | 5 | 0 | -31.598% |