QQQ270617P00680000
QQQ Jun 17 2027 680.00 Put
optionOPRA
EODNov 5, 2026
61.85USD+66.532%(+24.71)2,349Vol8,703OI
QQQ270617P00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 40.85 | 61.85 | 40.85 | 61.85 | +66.532% | 2,349 | 7,774 | 0.000% |
| 2026-11-04 | 38.44 | 38.44 | 34.97 | 37.14 | -12.550% | 788 | 7,815 | +66.532% |
| 2026-11-03 | 42.48 | 43.14 | 41.99 | 42.47 | -2.815% | 15 | 7,813 | +45.632% |
| 2026-11-02 | 37.85 | 44.39 | 37.53 | 43.70 | +9.359% | 388 | 7,833 | +41.533% |
| 2026-10-30 | 38.19 | 44.05 | 37.48 | 39.96 | +25.739% | 1,528 | 7,889 | +54.780% |
| 2026-10-29 | 31.21 | 32.24 | 30.78 | 31.78 | +7.039% | 101 | 7,908 | +94.619% |
| 2026-10-28 | 29.94 | 30.07 | 28.94 | 29.69 | -1.033% | 139 | 7,907 | +108.319% |
| 2026-10-27 | 31.55 | 31.55 | 29.60 | 30.00 | -7.006% | 20 | 7,914 | +106.167% |
| 2026-10-26 | 35.56 | 35.91 | 31.85 | 32.26 | -11.713% | 312 | 7,818 | +91.723% |
| 2026-10-23 | 36.87 | 36.87 | 34.90 | 36.54 | -0.027% | 169 | 7,810 | +69.267% |
| 2026-10-22 | 32.29 | 37.02 | 32.14 | 36.55 | +25.558% | 1,028 | 6,890 | +69.220% |
| 2026-10-21 | 30.06 | 30.06 | 28.40 | 29.11 | -8.402% | 98 | 6,903 | +112.470% |
| 2026-10-20 | 32.10 | 32.10 | 30.43 | 31.78 | +4.643% | 20 | 6,909 | +94.619% |
| 2026-10-19 | 29.19 | 30.41 | 28.60 | 30.37 | -8.990% | 44 | 6,907 | +103.655% |
| 2026-10-16 | 28.05 | 33.54 | 27.99 | 33.37 | +21.390% | 85 | 6,936 | +85.346% |
| 2026-10-15 | 31.10 | 31.10 | 27.49 | 27.49 | -0.686% | 27 | 6,923 | +124.991% |
| 2026-10-14 | 26.91 | 27.68 | 26.85 | 27.68 | +11.478% | 21 | 6,906 | +123.447% |
| 2026-10-13 | 25.28 | 25.28 | 24.83 | 24.83 | +2.561% | 6 | 6,909 | +149.094% |
| 2026-10-12 | 23.85 | 24.38 | 23.85 | 24.21 | +0.917% | 1,265 | 5,725 | +155.473% |
| 2026-10-09 | 24.15 | 24.15 | 23.99 | 23.99 | -4.384% | 7 | 5,724 | +157.816% |
| 2026-10-08 | 23.65 | 25.56 | 23.65 | 25.09 | +7.914% | 8 | 5,725 | +146.513% |
| 2026-10-07 | 23.73 | 23.73 | 23.25 | 23.25 | +4.073% | 512 | 5,283 | +166.022% |
| 2026-10-06 | 23.10 | 23.17 | 22.29 | 22.34 | -6.213% | 1,355 | 4,043 | +176.858% |
| 2026-10-05 | 23.93 | 24.22 | 23.82 | 23.82 | -7.853% | 15 | 4,043 | +159.656% |
| 2026-10-02 | 24.97 | 25.85 | 24.77 | 25.85 | -4.436% | 26 | 4,029 | +139.265% |
| 2026-10-01 | 27.85 | 28.48 | 26.63 | 27.05 | +0.595% | 93 | 4,042 | +128.651% |
| 2026-09-30 | 27.10 | 27.40 | 26.05 | 26.89 | -1.574% | 89 | 4,023 | +130.011% |
| 2026-09-29 | 26.95 | 28.22 | 26.95 | 27.32 | -1.620% | 33 | 4,013 | +126.391% |
| 2026-09-28 | 27.61 | 28.35 | 27.24 | 27.77 | +5.952% | 54 | 4,009 | +122.722% |
| 2026-09-25 | 27.56 | 27.57 | 26.19 | 26.21 | -3.711% | 40 | 4,005 | +135.979% |
| 2026-09-24 | 28.69 | 28.78 | 26.97 | 27.22 | -1.054% | 39 | 4,005 | +127.223% |
| 2026-09-23 | 26.72 | 27.64 | 26.70 | 27.51 | +7.882% | 129 | 3,952 | +124.827% |
| 2026-09-22 | 26.10 | 26.20 | 25.50 | 25.50 | -3.409% | 146 | 3,847 | +142.549% |
| 2026-09-21 | 30.00 | 30.00 | 26.24 | 26.40 | -15.924% | 406 | 3,531 | +134.280% |
| 2026-09-18 | 32.00 | 32.40 | 31.40 | 31.40 | -4.530% | 40 | 3,531 | +96.975% |
| 2026-09-17 | 33.04 | 33.04 | 32.89 | 32.89 | -13.901% | 2 | 3,530 | +88.051% |
| 2026-09-16 | 35.38 | 38.20 | 34.80 | 38.20 | +4.116% | 24 | 3,527 | +61.911% |
| 2026-09-15 | 36.00 | 36.69 | 36.00 | 36.69 | +3.149% | 35 | 3,546 | +68.575% |
| 2026-09-14 | 37.60 | 38.10 | 34.68 | 35.57 | +6.021% | 25 | 3,536 | +73.882% |
| 2026-09-11 | 34.50 | 34.75 | 33.50 | 33.55 | -9.447% | 20 | 3,523 | +84.352% |
| 2026-09-10 | 37.05 | 37.05 | 37.05 | 37.05 | +6.742% | 3 | 3,523 | +66.937% |
| 2026-09-09 | 35.25 | 35.40 | 34.71 | 34.71 | +2.875% | 31 | 3,524 | +78.191% |
| 2026-09-08 | 34.58 | 34.62 | 33.72 | 33.74 | +1.474% | 70 | 3,707 | +83.314% |
| 2026-09-04 | 32.75 | 33.25 | 32.75 | 33.25 | -8.503% | 1,011 | 2,697 | +86.015% |
| 2026-09-02 | 36.34 | 36.34 | 36.34 | 36.34 | -1.116% | 1 | 2,697 | +70.198% |
| 2026-09-01 | 36.75 | 36.75 | 36.75 | 36.75 | +3.726% | 1 | 2,698 | +68.299% |
| 2026-08-31 | 36.19 | 36.23 | 35.43 | 35.43 | -2.558% | 9 | 2,695 | +74.570% |
| 2026-08-28 | 35.96 | 36.36 | 34.60 | 36.36 | -6.865% | 510 | 2,197 | +70.105% |
| 2026-08-26 | 39.71 | 39.71 | 38.95 | 39.04 | -1.836% | 49 | 2,193 | +58.427% |
| 2026-08-25 | 39.59 | 39.77 | 39.59 | 39.77 | -2.261% | 5 | 2,189 | +55.519% |
| 2026-08-24 | 42.15 | 42.19 | 40.69 | 40.69 | +4.333% | 18 | 2,174 | +52.003% |
| 2026-08-21 | 40.36 | 40.54 | 39.00 | 39.00 | -4.012% | 614 | 1,638 | +58.590% |
| 2026-08-20 | 40.15 | 40.63 | 39.78 | 40.63 | +2.705% | 7 | 1,635 | +52.227% |
| 2026-08-19 | 40.00 | 40.36 | 39.37 | 39.56 | +0.101% | 11 | 1,629 | +56.345% |
| 2026-08-18 | 39.48 | 40.38 | 39.48 | 39.52 | +7.537% | 12 | 1,634 | +56.503% |
| 2026-08-17 | 35.79 | 36.75 | 35.79 | 36.75 | +1.212% | 3 | 1,633 | +68.299% |
| 2026-08-14 | 36.85 | 37.30 | 36.31 | 36.31 | -0.110% | 217 | 1,431 | +70.339% |
| 2026-08-13 | 37.22 | 37.22 | 36.00 | 36.35 | -3.222% | 17 | 1,428 | +70.151% |
| 2026-08-12 | 38.00 | 38.28 | 36.99 | 37.56 | -5.104% | 285 | 1,209 | +64.670% |
| 2026-08-11 | 39.90 | 39.90 | 39.58 | 39.58 | +1.331% | 2 | 1,209 | +56.266% |
| 2026-08-10 | 38.89 | 39.06 | 38.89 | 39.06 | -0.989% | 6 | 1,208 | +58.346% |
| 2026-08-07 | 40.90 | 40.90 | 39.29 | 39.45 | -6.716% | 20 | 1,208 | +56.781% |
| 2026-08-06 | 42.02 | 42.30 | 41.81 | 42.29 | +2.372% | 43 | 1,207 | +46.252% |
| 2026-08-05 | 41.50 | 41.50 | 41.31 | 41.31 | -1.479% | 5 | 1,247 | +49.722% |
| 2026-08-04 | 43.41 | 44.08 | 41.93 | 41.93 | -10.844% | 4 | 1,246 | +47.508% |
| 2026-08-03 | 47.50 | 48.24 | 46.40 | 47.03 | -9.870% | 106 | 1,141 | +31.512% |
| 2026-07-31 | 56.06 | 56.06 | 52.18 | 52.18 | -2.831% | 4 | 1,143 | +18.532% |
| 2026-07-30 | 55.53 | 56.47 | 53.70 | 53.70 | -14.843% | 32 | 1,125 | +15.177% |
| 2026-07-29 | 61.21 | 63.06 | 59.15 | 63.06 | +9.289% | 26 | 1,111 | -1.919% |
| 2026-07-28 | 60.00 | 60.63 | 57.64 | 57.70 | -0.414% | 14 | 1,112 | +7.192% |
| 2026-07-27 | 57.62 | 57.94 | 56.13 | 57.94 | +6.370% | 13 | 1,110 | +6.748% |
| 2026-07-24 | 56.12 | 56.26 | 54.14 | 54.47 | +0.684% | 7 | 1,106 | +13.549% |
| 2026-07-23 | 55.09 | 55.09 | 53.53 | 54.10 | +9.337% | 16 | 1,101 | +14.325% |
| 2026-07-22 | 48.85 | 49.48 | 47.79 | 49.48 | +1.581% | 5 | 1,104 | +25.000% |
| 2026-07-21 | 48.71 | 48.71 | 48.71 | 48.71 | -4.677% | 1 | 1,104 | +26.976% |
| 2026-07-20 | 50.86 | 51.10 | 50.86 | 51.10 | -4.199% | 5 | 1,107 | +21.037% |
| 2026-07-17 | 74.62 | 74.62 | 51.79 | 53.34 | +8.702% | 24 | 1,098 | +15.954% |
| 2026-07-16 | 47.85 | 49.98 | 47.85 | 49.07 | +0.636% | 49 | 1,084 | +26.044% |
| 2026-07-15 | 47.52 | 48.76 | 47.52 | 48.76 | +8.356% | 10 | 1,081 | +26.846% |
| 2026-07-14 | 45.00 | 45.00 | 45.00 | 45.00 | -6.093% | 1 | 1,080 | +37.444% |
| 2026-07-13 | 47.45 | 47.92 | 47.44 | 47.92 | +4.492% | 3 | 1,080 | +29.069% |
| 2026-07-09 | 45.84 | 46.04 | 45.64 | 45.86 | -7.596% | 20 | 1,079 | +34.867% |
| 2026-07-08 | 50.67 | 53.21 | 49.63 | 49.63 | -3.799% | 3 | 1,082 | +24.622% |
| 2026-07-07 | 51.59 | 51.59 | 51.59 | 51.59 | +1.415% | 3 | 1,079 | +19.888% |
| 2026-07-02 | 48.05 | 50.87 | 48.05 | 50.87 | +11.753% | 4 | 1,075 | +21.584% |
| 2026-07-01 | 45.73 | 45.73 | 45.51 | 45.52 | +3.033% | 139 | 1,006 | +35.874% |
| 2026-06-30 | 44.18 | 44.18 | 44.18 | 44.18 | -9.781% | 20 | 1,004 | +39.995% |
| 2026-06-25 | 50.17 | 50.78 | 48.97 | 48.97 | -7.865% | 57 | 1,008 | +26.302% |
| 2026-06-24 | 54.23 | 54.98 | 53.15 | 53.15 | +0.473% | 38 | 1,010 | +16.369% |
| 2026-06-23 | 50.08 | 52.90 | 50.08 | 52.90 | +21.164% | 5 | 1,012 | +16.919% |
| 2026-06-18 | 43.66 | 43.66 | 43.66 | 43.66 | -3.236% | 1 | 1,012 | +41.663% |
| 2026-06-17 | 45.11 | 45.35 | 45.01 | 45.12 | +8.072% | 246 | 914 | +37.079% |
| 2026-06-15 | 43.24 | 43.24 | 41.75 | 41.75 | -18.297% | 4 | 916 | +48.144% |
| 2026-06-11 | 56.00 | 56.00 | 51.10 | 51.10 | -10.351% | 18 | 916 | +21.037% |
| 2026-06-10 | 52.00 | 57.00 | 51.55 | 57.00 | +10.917% | 34 | 912 | +8.509% |
| 2026-06-09 | 51.16 | 58.66 | 51.16 | 51.39 | +6.818% | 28 | 926 | +20.354% |
| 2026-06-08 | 48.40 | 48.40 | 46.91 | 48.11 | -5.090% | 22 | 929 | +28.560% |
| 2026-06-05 | 45.50 | 50.69 | 45.50 | 50.69 | +22.706% | 16 | 928 | +22.016% |
| 2026-06-03 | 41.44 | 41.44 | 41.31 | 41.31 | +1.799% | 2 | 930 | +49.722% |
| 2026-06-02 | 40.58 | 40.58 | 40.58 | 40.58 | +0.695% | 1 | 930 | +52.415% |
| 2026-06-01 | 41.09 | 41.09 | 40.00 | 40.30 | -1.683% | 119 | 812 | +53.474% |
| 2026-05-29 | 40.95 | 40.99 | 40.95 | 40.99 | -0.990% | 5 | 811 | +50.890% |
| 2026-05-28 | 41.40 | 41.40 | 41.40 | 41.40 | -3.989% | 3 | 811 | +49.396% |
| 2026-05-27 | 43.12 | 43.12 | 43.12 | 43.12 | +0.093% | 3 | 811 | +43.437% |
| 2026-05-26 | 43.00 | 43.13 | 42.67 | 43.08 | -2.973% | 8 | 805 | +43.570% |
| 2026-05-22 | 44.60 | 44.64 | 44.40 | 44.40 | -2.930% | 13 | 795 | +39.302% |
| 2026-05-21 | 47.18 | 47.18 | 45.74 | 45.74 | -4.290% | 22 | 782 | +35.221% |
| 2026-05-20 | 47.79 | 47.79 | 47.79 | 47.79 | -6.806% | 2 | 782 | +29.420% |
| 2026-05-19 | 51.12 | 51.28 | 51.12 | 51.28 | +3.596% | 2 | 784 | +20.612% |
| 2026-05-18 | 49.35 | 49.50 | 49.35 | 49.50 | +1.726% | 451 | 342 | +24.949% |
| 2026-05-15 | 50.25 | 50.25 | 48.23 | 48.66 | +3.863% | 16 | 355 | +27.106% |
| 2026-05-14 | 47.39 | 47.60 | 46.70 | 46.85 | -3.502% | 30 | 355 | +32.017% |
| 2026-05-13 | 48.60 | 48.60 | 48.07 | 48.55 | -3.747% | 17 | 331 | +27.394% |
| 2026-05-12 | 51.78 | 51.78 | 50.44 | 50.44 | +3.743% | 15 | 331 | +22.621% |
| 2026-05-11 | 47.47 | 48.62 | 47.47 | 48.62 | +0.621% | 8 | 331 | +27.211% |
| 2026-05-08 | 50.20 | 50.20 | 48.32 | 48.32 | -7.131% | 75 | 330 | +28.001% |
| 2026-05-07 | 51.15 | 52.35 | 51.15 | 52.03 | -0.249% | 171 | 266 | +18.874% |
| 2026-05-06 | 53.53 | 53.83 | 52.16 | 52.16 | -6.204% | 25 | 192 | +18.577% |
| 2026-05-05 | 55.85 | 55.95 | 55.45 | 55.61 | -5.506% | 49 | 191 | +11.221% |
| 2026-05-04 | 57.95 | 58.85 | 57.31 | 58.85 | -4.850% | 5 | 175 | +5.098% |
| 2026-04-24 | 62.69 | 62.92 | 61.84 | 61.85 | -3.915% | 34 | 179 | 0.000% |
| 2026-04-23 | 65.42 | 65.42 | 64.37 | 64.37 | -7.461% | 2 | 167 | -3.915% |
| 2026-04-20 | 69.56 | 69.56 | 69.56 | 69.56 | -11.591% | 50 | 165 | -11.084% |
| 2026-04-14 | 78.68 | 78.68 | 78.68 | 78.68 | -34.455% | 1 | 129 | -21.390% |
| 2026-03-31 | 120.04 | 120.04 | 120.04 | 120.04 | -1.639% | 13 | 128 | -48.476% |
| 2026-03-30 | 122.00 | 122.04 | 122.00 | 122.04 | +15.241% | 20 | 122 | -49.320% |
| 2026-03-26 | 105.90 | 105.90 | 105.90 | 105.90 | +17.276% | 3 | 102 | -41.596% |
| 2026-02-04 | 91.15 | 91.15 | 90.30 | 90.30 | +5.454% | 15 | 102 | -31.506% |
| 2026-02-03 | 85.64 | 85.64 | 85.63 | 85.63 | +8.447% | 15 | 102 | -27.771% |
| 2025-12-26 | 78.96 | 78.96 | 78.96 | 78.96 | -6.545% | 2 | 102 | -21.669% |
| 2025-12-03 | 84.49 | 84.49 | 84.49 | 84.49 | -2.504% | 1 | 103 | -26.796% |
| 2025-12-02 | 86.66 | 86.66 | 86.66 | 86.66 | -6.172% | 1 | 102 | -28.629% |
| 2025-11-13 | 92.45 | 92.45 | 92.36 | 92.36 | +9.509% | 2 | 101 | -33.034% |
| 2025-11-05 | 83.84 | 84.34 | 83.78 | 84.34 | +5.097% | 10 | 101 | -26.666% |
| 2025-11-03 | 80.33 | 80.98 | 79.95 | 80.25 | -0.124% | 198 | 3 | -22.928% |
| 2025-10-31 | 80.05 | 80.35 | 80.05 | 80.35 | +2.631% | 2 | 3 | -23.024% |
| 2025-10-29 | 78.29 | 78.29 | 78.29 | 78.29 | -13.348% | 1 | 2 | -20.999% |
| 2025-10-23 | 89.92 | 90.35 | 89.92 | 90.35 | -21.140% | 4 | 3 | -31.544% |
| 2025-07-30 | 114.57 | 114.57 | 114.57 | 114.57 | 0.000% | 1 | 1 | -46.016% |