QQQ270617P00660000
QQQ Jun 17 2027 660.00 Put
optionOPRA
EODNov 5, 2026
50.22USD+61.168%(+19.06)522Vol29,729OI
QQQ270617P00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.51 | 50.22 | 33.51 | 50.22 | +61.168% | 522 | 29,776 | 0.000% |
| 2026-11-04 | 33.00 | 33.00 | 28.80 | 31.16 | -12.299% | 690 | 29,833 | +61.168% |
| 2026-11-03 | 35.33 | 36.00 | 34.24 | 35.53 | -1.442% | 802 | 29,158 | +41.345% |
| 2026-11-02 | 31.26 | 36.31 | 29.82 | 36.05 | +3.206% | 112 | 29,116 | +39.307% |
| 2026-10-30 | 31.49 | 36.66 | 30.72 | 34.93 | +34.969% | 220 | 29,059 | +43.773% |
| 2026-10-29 | 26.04 | 26.95 | 25.33 | 25.88 | +5.590% | 18 | 29,068 | +94.049% |
| 2026-10-28 | 24.47 | 25.15 | 23.50 | 24.51 | -2.815% | 104 | 29,056 | +104.896% |
| 2026-10-27 | 26.10 | 26.10 | 24.80 | 25.22 | -7.279% | 134 | 28,925 | +99.128% |
| 2026-10-26 | 28.16 | 28.27 | 26.69 | 27.20 | -10.526% | 108 | 28,827 | +84.632% |
| 2026-10-23 | 30.22 | 30.40 | 30.22 | 30.40 | -1.138% | 31 | 28,832 | +65.197% |
| 2026-10-22 | 29.10 | 30.75 | 28.58 | 30.75 | +27.805% | 89 | 28,827 | +63.317% |
| 2026-10-21 | 24.06 | 24.06 | 24.06 | 24.06 | -6.744% | 2 | 28,835 | +108.728% |
| 2026-10-20 | 24.95 | 26.20 | 24.80 | 25.80 | +3.614% | 518 | 29,197 | +94.651% |
| 2026-10-19 | 26.03 | 26.03 | 23.47 | 24.90 | -13.421% | 98 | 29,214 | +101.687% |
| 2026-10-16 | 23.80 | 28.76 | 23.63 | 28.76 | +25.207% | 972 | 27,647 | +74.618% |
| 2026-10-15 | 25.07 | 25.07 | 22.96 | 22.97 | -1.921% | 814 | 28,448 | +118.633% |
| 2026-10-14 | 21.38 | 23.42 | 21.15 | 23.42 | +15.086% | 65 | 30,138 | +114.432% |
| 2026-10-13 | 20.27 | 20.61 | 20.08 | 20.35 | +0.494% | 7,048 | 23,138 | +146.781% |
| 2026-10-12 | 20.09 | 20.25 | 20.09 | 20.25 | +2.636% | 501 | 22,708 | +148.000% |
| 2026-10-09 | 19.86 | 20.18 | 19.73 | 19.73 | -0.954% | 106 | 22,804 | +154.536% |
| 2026-10-08 | 19.73 | 19.92 | 19.38 | 19.92 | +2.416% | 5 | 22,801 | +152.108% |
| 2026-10-07 | 19.93 | 19.93 | 19.45 | 19.45 | +4.011% | 12 | 22,801 | +158.201% |
| 2026-10-06 | 19.35 | 19.38 | 18.70 | 18.70 | -7.150% | 75 | 22,787 | +168.556% |
| 2026-10-05 | 20.29 | 20.29 | 20.00 | 20.14 | -5.888% | 8 | 22,788 | +149.355% |
| 2026-10-02 | 21.00 | 21.40 | 20.70 | 21.40 | -4.122% | 128 | 22,668 | +134.673% |
| 2026-10-01 | 22.43 | 23.29 | 22.32 | 22.32 | +0.722% | 72 | 22,667 | +125.000% |
| 2026-09-30 | 21.85 | 22.16 | 21.72 | 22.16 | -3.526% | 6 | 22,668 | +126.625% |
| 2026-09-29 | 23.18 | 23.36 | 22.97 | 22.97 | -0.820% | 30 | 22,668 | +118.633% |
| 2026-09-28 | 23.12 | 24.03 | 22.65 | 23.16 | +1.802% | 114 | 22,696 | +116.839% |
| 2026-09-25 | 22.72 | 22.75 | 22.72 | 22.75 | -3.887% | 2 | 22,695 | +120.747% |
| 2026-09-24 | 23.66 | 23.67 | 23.44 | 23.67 | +3.589% | 3 | 22,695 | +112.167% |
| 2026-09-23 | 21.95 | 23.18 | 21.95 | 22.85 | +7.529% | 432 | 22,788 | +119.781% |
| 2026-09-22 | 21.45 | 21.73 | 21.25 | 21.25 | -4.709% | 24 | 22,783 | +136.329% |
| 2026-09-21 | 25.00 | 25.00 | 22.30 | 22.30 | -15.690% | 9 | 22,784 | +125.202% |
| 2026-09-18 | 27.28 | 27.28 | 26.45 | 26.45 | +0.189% | 382 | 22,523 | +89.868% |
| 2026-09-17 | 27.44 | 27.60 | 26.39 | 26.40 | -15.113% | 61 | 22,479 | +90.227% |
| 2026-09-16 | 29.17 | 31.10 | 28.79 | 31.10 | +2.034% | 36 | 22,453 | +61.479% |
| 2026-09-15 | 30.00 | 30.80 | 30.00 | 30.48 | +5.031% | 403 | 22,088 | +64.764% |
| 2026-09-14 | 30.97 | 30.97 | 28.96 | 29.02 | +2.399% | 116 | 22,056 | +73.053% |
| 2026-09-11 | 29.27 | 29.27 | 27.80 | 28.34 | -6.653% | 1,715 | 20,572 | +77.205% |
| 2026-09-10 | 31.45 | 31.45 | 30.36 | 30.36 | +4.618% | 125 | 20,469 | +65.415% |
| 2026-09-09 | 28.90 | 29.53 | 28.78 | 29.02 | +3.274% | 327 | 20,243 | +73.053% |
| 2026-09-08 | 28.73 | 28.73 | 27.91 | 28.10 | +2.968% | 403 | 19,893 | +78.719% |
| 2026-09-04 | 27.59 | 27.59 | 27.00 | 27.29 | -2.186% | 629 | 19,444 | +84.023% |
| 2026-09-03 | 29.00 | 29.25 | 27.90 | 27.90 | -7.309% | 260 | 19,354 | +80.000% |
| 2026-09-02 | 30.75 | 30.75 | 30.08 | 30.10 | -5.702% | 17 | 19,355 | +66.844% |
| 2026-09-01 | 32.18 | 32.18 | 30.74 | 31.92 | +7.984% | 96 | 19,303 | +57.331% |
| 2026-08-31 | 30.79 | 30.79 | 29.56 | 29.56 | -2.442% | 86 | 19,279 | +69.892% |
| 2026-08-28 | 29.53 | 30.64 | 29.53 | 30.30 | +0.598% | 1,880 | 19,011 | +65.743% |
| 2026-08-27 | 30.98 | 31.11 | 30.00 | 30.12 | -7.237% | 17 | 19,002 | +66.733% |
| 2026-08-26 | 33.00 | 33.00 | 32.47 | 32.47 | -3.017% | 25 | 19,001 | +54.666% |
| 2026-08-25 | 34.09 | 34.09 | 33.48 | 33.48 | -2.191% | 9 | 18,993 | +50.000% |
| 2026-08-24 | 35.39 | 35.39 | 34.23 | 34.23 | +5.097% | 3 | 18,993 | +46.713% |
| 2026-08-21 | 33.90 | 33.90 | 32.50 | 32.57 | -7.681% | 410 | 18,716 | +54.191% |
| 2026-08-20 | 34.43 | 35.28 | 34.43 | 35.28 | +4.720% | 55 | 18,726 | +42.347% |
| 2026-08-19 | 34.19 | 34.19 | 33.65 | 33.69 | -0.883% | 6 | 18,725 | +49.065% |
| 2026-08-18 | 33.81 | 34.51 | 33.42 | 33.99 | +9.398% | 137 | 17,690 | +47.749% |
| 2026-08-17 | 27.59 | 31.25 | 27.59 | 31.07 | +0.778% | 1,078 | 17,665 | +61.635% |
| 2026-08-14 | 32.14 | 32.14 | 30.48 | 30.83 | -0.227% | 189 | 17,600 | +62.893% |
| 2026-08-13 | 30.55 | 31.40 | 30.44 | 30.90 | -3.558% | 1,382 | 17,284 | +62.524% |
| 2026-08-12 | 32.61 | 32.61 | 31.93 | 32.04 | -3.755% | 1,220 | 17,274 | +56.742% |
| 2026-08-11 | 33.42 | 33.42 | 33.29 | 33.29 | -0.389% | 9 | 17,265 | +50.856% |
| 2026-08-10 | 33.35 | 33.42 | 33.06 | 33.42 | +0.451% | 56 | 17,233 | +50.269% |
| 2026-08-07 | 33.31 | 33.31 | 33.22 | 33.27 | -6.282% | 3 | 17,231 | +50.947% |
| 2026-08-06 | 35.67 | 36.11 | 35.50 | 35.50 | +1.111% | 14 | 17,229 | +41.465% |
| 2026-08-05 | 35.06 | 35.11 | 34.88 | 35.11 | -0.791% | 4 | 17,228 | +43.036% |
| 2026-08-04 | 36.50 | 36.93 | 35.39 | 35.39 | -9.834% | 13 | 17,217 | +41.904% |
| 2026-08-03 | 42.78 | 42.78 | 39.25 | 39.25 | -14.020% | 26 | 17,203 | +27.949% |
| 2026-07-31 | 46.30 | 46.30 | 45.65 | 45.65 | -1.190% | 3 | 16,202 | +10.011% |
| 2026-07-30 | 47.81 | 48.20 | 46.13 | 46.20 | -16.531% | 23 | 16,208 | +8.701% |
| 2026-07-29 | 51.63 | 55.35 | 50.88 | 55.35 | +11.931% | 12 | 16,172 | -9.268% |
| 2026-07-28 | 51.80 | 52.75 | 48.80 | 49.45 | +1.394% | 548 | 16,024 | +1.557% |
| 2026-07-27 | 46.88 | 50.65 | 46.88 | 48.77 | -0.184% | 43 | 15,963 | +2.973% |
| 2026-07-24 | 48.90 | 49.16 | 46.36 | 48.86 | +4.715% | 1,004 | 14,991 | +2.783% |
| 2026-07-23 | 46.32 | 46.90 | 46.29 | 46.66 | +11.894% | 15 | 14,991 | +7.630% |
| 2026-07-21 | 41.85 | 41.85 | 41.70 | 41.70 | -10.534% | 162 | 14,831 | +20.432% |
| 2026-07-17 | 46.14 | 46.61 | 46.14 | 46.61 | +10.007% | 20 | 14,831 | +7.745% |
| 2026-07-16 | 41.97 | 43.03 | 41.97 | 42.37 | +3.341% | 53 | 14,808 | +18.527% |
| 2026-07-13 | 41.15 | 41.15 | 40.45 | 41.00 | +3.483% | 10,002 | 4,807 | +22.488% |
| 2026-07-09 | 41.68 | 41.68 | 39.62 | 39.62 | -8.393% | 111 | 4,787 | +26.754% |
| 2026-07-08 | 43.25 | 43.25 | 43.25 | 43.25 | +2.029% | 4 | 4,787 | +16.116% |
| 2026-07-07 | 43.69 | 44.70 | 42.39 | 42.39 | +5.896% | 111 | 4,788 | +18.471% |
| 2026-07-06 | 39.88 | 40.03 | 39.88 | 40.03 | -5.187% | 1,009 | 3,799 | +25.456% |
| 2026-07-02 | 42.21 | 42.22 | 42.21 | 42.22 | +6.482% | 14 | 3,785 | +18.948% |
| 2026-07-01 | 38.61 | 39.72 | 38.61 | 39.65 | +3.959% | 274 | 3,985 | +26.658% |
| 2026-06-30 | 38.19 | 38.83 | 37.58 | 38.14 | -9.061% | 991 | 3,022 | +31.673% |
| 2026-06-29 | 43.08 | 43.66 | 41.94 | 41.94 | -3.653% | 502 | 2,520 | +19.742% |
| 2026-06-25 | 44.13 | 44.13 | 43.53 | 43.53 | +0.717% | 50 | 2,473 | +15.369% |
| 2026-06-24 | 44.29 | 47.71 | 43.22 | 43.22 | -2.920% | 308 | 2,434 | +16.196% |
| 2026-06-23 | 44.57 | 44.57 | 44.52 | 44.52 | +20.162% | 2 | 2,432 | +12.803% |
| 2026-06-22 | 37.06 | 37.06 | 37.05 | 37.05 | -4.436% | 2 | 2,433 | +35.547% |
| 2026-06-18 | 38.91 | 38.91 | 38.50 | 38.77 | -7.337% | 67 | 2,430 | +29.533% |
| 2026-06-17 | 40.08 | 41.84 | 39.19 | 41.84 | +7.475% | 258 | 2,234 | +20.029% |
| 2026-06-16 | 38.73 | 39.07 | 38.73 | 38.93 | +3.786% | 155 | 2,083 | +29.001% |
| 2026-06-15 | 37.51 | 37.51 | 37.51 | 37.51 | -10.605% | 1 | 2,083 | +33.884% |
| 2026-06-12 | 41.96 | 41.96 | 41.96 | 41.96 | -14.906% | 2 | 2,083 | +19.685% |
| 2026-06-10 | 48.61 | 50.96 | 48.61 | 49.31 | +7.172% | 10 | 2,082 | +1.845% |
| 2026-06-09 | 40.25 | 51.50 | 40.25 | 46.01 | +11.350% | 10 | 2,087 | +9.150% |
| 2026-06-08 | 40.93 | 41.78 | 40.93 | 41.32 | -6.706% | 6 | 2,081 | +21.539% |
| 2026-06-05 | 40.40 | 44.29 | 40.40 | 44.29 | +21.143% | 15 | 2,082 | +13.389% |
| 2026-06-04 | 37.68 | 37.68 | 36.56 | 36.56 | +4.100% | 40 | 2,081 | +37.363% |
| 2026-06-02 | 35.25 | 35.27 | 35.12 | 35.12 | +0.949% | 9 | 2,077 | +42.995% |
| 2026-06-01 | 35.41 | 35.51 | 34.73 | 34.79 | -2.412% | 41 | 2,074 | +44.352% |
| 2026-05-29 | 35.45 | 36.08 | 35.29 | 35.65 | -1.764% | 23 | 2,071 | +40.870% |
| 2026-05-28 | 36.29 | 36.29 | 36.29 | 36.29 | -3.046% | 1 | 2,071 | +38.385% |
| 2026-05-27 | 37.41 | 37.43 | 37.41 | 37.43 | +1.217% | 7 | 2,074 | +34.170% |
| 2026-05-26 | 36.93 | 37.09 | 36.93 | 36.98 | -3.848% | 8 | 2,074 | +35.803% |
| 2026-05-22 | 38.45 | 38.46 | 38.45 | 38.46 | -3.440% | 33 | 2,041 | +30.577% |
| 2026-05-21 | 41.18 | 41.18 | 39.83 | 39.83 | -3.769% | 5 | 2,040 | +26.086% |
| 2026-05-20 | 41.39 | 41.39 | 41.39 | 41.39 | -6.653% | 1 | 2,039 | +21.334% |
| 2026-05-19 | 44.34 | 44.34 | 44.34 | 44.34 | +3.889% | 1 | 2,039 | +13.261% |
| 2026-05-15 | 43.03 | 43.03 | 41.77 | 42.68 | +5.383% | 7 | 2,035 | +17.666% |
| 2026-05-14 | 41.25 | 41.30 | 40.50 | 40.50 | -3.249% | 8 | 2,035 | +24.000% |
| 2026-05-13 | 42.38 | 42.38 | 41.86 | 41.86 | -3.593% | 406 | 1,913 | +19.971% |
| 2026-05-12 | 43.42 | 43.42 | 43.42 | 43.42 | +4.150% | 1 | 1,913 | +15.661% |
| 2026-05-11 | 41.55 | 41.69 | 41.39 | 41.69 | -0.430% | 5 | 1,913 | +20.461% |
| 2026-05-08 | 43.30 | 43.30 | 41.87 | 41.87 | -6.436% | 4 | 1,913 | +19.943% |
| 2026-05-07 | 44.28 | 45.35 | 44.28 | 44.75 | -1.605% | 8 | 1,912 | +12.223% |
| 2026-05-06 | 46.62 | 46.62 | 45.36 | 45.48 | -5.936% | 110 | 1,915 | +10.422% |
| 2026-05-05 | 48.00 | 48.47 | 48.00 | 48.35 | -4.352% | 4 | 1,811 | +3.868% |
| 2026-05-04 | 51.50 | 51.50 | 50.33 | 50.55 | +1.710% | 18 | 1,812 | -0.653% |
| 2026-05-01 | 51.28 | 51.28 | 49.33 | 49.70 | -3.364% | 13 | 1,809 | +1.046% |
| 2026-04-30 | 54.11 | 54.11 | 51.43 | 51.43 | -4.759% | 21 | 1,809 | -2.353% |
| 2026-04-29 | 54.78 | 55.84 | 54.00 | 54.00 | -3.399% | 17 | 1,809 | -7.000% |
| 2026-04-28 | 56.24 | 57.00 | 55.90 | 55.90 | +3.981% | 22 | 1,809 | -10.161% |
| 2026-04-27 | 54.00 | 54.00 | 53.76 | 53.76 | -0.074% | 2 | 1,799 | -6.585% |
| 2026-04-24 | 55.27 | 55.27 | 53.80 | 53.80 | -8.814% | 14 | 1,797 | -6.654% |
| 2026-04-23 | 59.15 | 59.15 | 59.00 | 59.00 | -1.437% | 2 | 1,788 | -14.881% |
| 2026-04-21 | 59.18 | 59.86 | 59.18 | 59.86 | +3.815% | 2 | 1,789 | -16.104% |
| 2026-04-17 | 57.66 | 57.66 | 57.66 | 57.66 | -8.360% | 1 | 1,789 | -12.903% |
| 2026-04-16 | 62.92 | 62.92 | 62.92 | 62.92 | -1.703% | 1 | 1,788 | -20.184% |
| 2026-04-15 | 64.55 | 64.66 | 64.00 | 64.01 | -32.819% | 33 | 1,788 | -21.544% |
| 2026-04-07 | 95.08 | 95.28 | 95.08 | 95.28 | +34.481% | 2 | 1,757 | -47.292% |
| 2026-01-30 | 70.85 | 70.85 | 70.85 | 70.85 | +7.479% | 1 | 1,758 | -29.118% |
| 2026-01-28 | 65.92 | 65.92 | 65.92 | 65.92 | -1.317% | 4 | 1,758 | -23.817% |
| 2026-01-27 | 66.80 | 66.80 | 66.80 | 66.80 | -4.339% | 1 | 1,754 | -24.820% |
| 2025-12-23 | 69.83 | 69.83 | 69.83 | 69.83 | -5.084% | 1 | 1,753 | -28.082% |
| 2025-12-19 | 73.57 | 73.57 | 73.57 | 73.57 | +2.081% | 250 | 1,753 | -31.738% |
| 2025-12-09 | 72.07 | 72.07 | 72.07 | 72.07 | -14.335% | 1 | 1,508 | -30.318% |
| 2025-11-07 | 84.69 | 84.69 | 84.13 | 84.13 | +18.811% | 2 | 1,509 | -40.307% |
| 2025-11-03 | 70.81 | 70.81 | 70.81 | 70.81 | -12.569% | 1,500 | 10 | -29.078% |
| 2025-10-10 | 80.99 | 80.99 | 80.99 | 80.99 | -1.771% | 1 | 10 | -37.992% |
| 2025-09-19 | 82.23 | 82.45 | 82.21 | 82.45 | -25.526% | 8 | 9 | -39.090% |
| 2025-08-01 | 110.71 | 110.71 | 110.71 | 110.71 | +8.646% | 5 | 5 | -54.638% |
| 2025-07-25 | 102.40 | 102.40 | 101.90 | 101.90 | -53.218% | 5 | 5 | -50.716% |
| 2025-04-22 | 217.52 | 217.82 | 217.52 | 217.82 | 0.000% | 2 | 1 | -76.944% |