QQQ270617P00695000
QQQ Jun 17 2027 695.00 Put
optionOPRA
EODNov 5, 2026
68.00USD+55.606%(+24.30)25Vol2,122OI
QQQ270617P00695000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 50.56 | 69.00 | 50.56 | 68.00 | +55.606% | 25 | 2,016 | 0.000% |
| 2026-11-04 | 42.60 | 44.60 | 41.40 | 43.70 | -10.138% | 373 | 1,922 | +55.606% |
| 2026-11-03 | 48.62 | 49.49 | 48.24 | 48.63 | -0.082% | 14 | 1,911 | +39.831% |
| 2026-11-02 | 43.76 | 48.76 | 42.00 | 48.67 | +6.803% | 21 | 1,907 | +39.716% |
| 2026-10-30 | 43.93 | 47.97 | 42.74 | 45.57 | +23.596% | 27 | 1,886 | +49.221% |
| 2026-10-29 | 36.29 | 36.87 | 36.29 | 36.87 | +5.494% | 60 | 1,826 | +84.432% |
| 2026-10-27 | 34.39 | 34.95 | 34.34 | 34.95 | -6.023% | 73 | 1,787 | +94.564% |
| 2026-10-26 | 37.19 | 37.19 | 37.19 | 37.19 | -10.665% | 1 | 1,787 | +82.845% |
| 2026-10-23 | 41.63 | 41.63 | 41.63 | 41.63 | +3.429% | 5 | 1,787 | +63.344% |
| 2026-10-22 | 40.16 | 40.25 | 40.16 | 40.25 | +21.528% | 15 | 1,772 | +68.944% |
| 2026-10-21 | 33.12 | 33.12 | 33.12 | 33.12 | -12.311% | 1 | 1,772 | +105.314% |
| 2026-10-16 | 34.34 | 37.87 | 34.34 | 37.77 | +19.148% | 7 | 1,772 | +80.037% |
| 2026-10-15 | 33.47 | 33.47 | 31.70 | 31.70 | -0.189% | 2 | 1,771 | +114.511% |
| 2026-10-14 | 29.73 | 32.70 | 29.73 | 31.76 | +13.631% | 100 | 1,682 | +114.106% |
| 2026-10-13 | 28.16 | 28.23 | 27.95 | 27.95 | +0.866% | 17 | 1,666 | +143.292% |
| 2026-10-12 | 28.06 | 28.06 | 27.71 | 27.71 | +2.176% | 4 | 1,668 | +145.399% |
| 2026-10-09 | 27.90 | 27.90 | 27.12 | 27.12 | -6.612% | 2 | 1,667 | +150.737% |
| 2026-10-08 | 27.26 | 29.04 | 26.77 | 29.04 | +5.947% | 4 | 1,668 | +134.160% |
| 2026-10-07 | 27.40 | 27.41 | 27.40 | 27.41 | +5.221% | 15 | 1,653 | +148.085% |
| 2026-10-06 | 26.13 | 26.13 | 26.05 | 26.05 | -4.439% | 27 | 1,668 | +161.036% |
| 2026-10-05 | 28.31 | 28.31 | 27.24 | 27.26 | -5.903% | 49 | 1,628 | +149.450% |
| 2026-10-02 | 28.89 | 29.01 | 28.27 | 28.97 | -7.739% | 125 | 1,581 | +134.726% |
| 2026-10-01 | 30.75 | 31.62 | 30.75 | 31.40 | +0.544% | 7 | 1,582 | +116.561% |
| 2026-09-30 | 30.25 | 31.23 | 29.90 | 31.23 | -0.951% | 5 | 1,580 | +117.739% |
| 2026-09-29 | 30.90 | 32.12 | 30.90 | 31.53 | +0.254% | 11 | 1,579 | +115.668% |
| 2026-09-28 | 31.75 | 32.26 | 31.40 | 31.45 | +4.105% | 73 | 1,528 | +116.216% |
| 2026-09-25 | 30.21 | 30.21 | 30.21 | 30.21 | +3.282% | 1 | 1,529 | +125.091% |
| 2026-09-22 | 29.69 | 29.69 | 29.25 | 29.25 | -4.723% | 153 | 1,463 | +132.479% |
| 2026-09-21 | 32.64 | 32.68 | 30.70 | 30.70 | -18.024% | 34 | 1,463 | +121.498% |
| 2026-09-17 | 37.32 | 37.45 | 37.32 | 37.45 | -10.897% | 2 | 1,464 | +81.575% |
| 2026-09-15 | 42.10 | 42.10 | 42.03 | 42.03 | +3.293% | 11 | 1,464 | +61.789% |
| 2026-09-14 | 40.70 | 40.70 | 40.69 | 40.69 | +5.034% | 2 | 1,464 | +67.117% |
| 2026-09-11 | 39.72 | 39.72 | 38.53 | 38.74 | -8.481% | 20 | 1,463 | +75.529% |
| 2026-09-10 | 42.40 | 42.90 | 42.33 | 42.33 | +6.384% | 3 | 1,460 | +60.643% |
| 2026-09-09 | 39.55 | 39.79 | 39.55 | 39.79 | +2.078% | 3 | 1,457 | +70.897% |
| 2026-09-08 | 38.59 | 38.98 | 38.56 | 38.98 | +2.985% | 37 | 1,446 | +74.448% |
| 2026-09-04 | 37.66 | 37.91 | 37.66 | 37.85 | -5.019% | 12 | 1,444 | +79.657% |
| 2026-09-03 | 39.90 | 39.90 | 39.85 | 39.85 | -4.711% | 23 | 1,425 | +70.640% |
| 2026-09-02 | 41.82 | 41.82 | 41.82 | 41.82 | -2.449% | 2 | 1,423 | +62.602% |
| 2026-09-01 | 42.52 | 42.87 | 42.52 | 42.87 | +4.894% | 2 | 1,422 | +58.619% |
| 2026-08-28 | 41.49 | 41.49 | 40.87 | 40.87 | +0.988% | 2 | 1,420 | +66.381% |
| 2026-08-27 | 41.35 | 41.35 | 40.47 | 40.47 | -8.687% | 4 | 1,416 | +68.026% |
| 2026-08-26 | 44.91 | 44.91 | 44.09 | 44.32 | -0.806% | 57 | 1,400 | +53.430% |
| 2026-08-25 | 44.54 | 44.68 | 44.54 | 44.68 | -5.858% | 3 | 1,399 | +52.193% |
| 2026-08-24 | 47.46 | 47.46 | 47.46 | 47.46 | +6.892% | 1 | 1,399 | +43.279% |
| 2026-08-21 | 45.63 | 45.63 | 44.20 | 44.40 | -1.070% | 101 | 1,340 | +53.153% |
| 2026-08-20 | 45.01 | 45.61 | 44.88 | 44.88 | +0.134% | 7 | 1,333 | +51.515% |
| 2026-08-19 | 44.56 | 44.86 | 44.56 | 44.82 | +0.606% | 6 | 1,330 | +51.718% |
| 2026-08-18 | 44.51 | 44.66 | 44.51 | 44.55 | +8.500% | 6 | 1,327 | +52.637% |
| 2026-08-17 | 40.22 | 41.13 | 40.22 | 41.06 | +0.711% | 14 | 1,323 | +65.611% |
| 2026-08-14 | 40.94 | 41.02 | 40.77 | 40.77 | +1.116% | 17 | 1,306 | +66.789% |
| 2026-08-13 | 40.83 | 40.94 | 40.16 | 40.32 | -5.219% | 28 | 1,294 | +68.651% |
| 2026-08-12 | 43.08 | 43.17 | 41.80 | 42.54 | -3.756% | 129 | 1,241 | +59.850% |
| 2026-08-11 | 44.48 | 44.84 | 44.07 | 44.20 | +0.318% | 422 | 1,039 | +53.846% |
| 2026-08-10 | 44.20 | 44.31 | 43.99 | 44.06 | -0.788% | 18 | 1,038 | +54.335% |
| 2026-08-07 | 44.17 | 44.41 | 44.17 | 44.41 | -7.131% | 4 | 1,037 | +53.119% |
| 2026-08-06 | 47.25 | 47.82 | 46.92 | 47.82 | +3.506% | 39 | 1,028 | +42.200% |
| 2026-08-05 | 45.94 | 46.22 | 45.94 | 46.20 | -2.449% | 13 | 1,026 | +47.186% |
| 2026-08-04 | 47.36 | 47.36 | 47.36 | 47.36 | -9.825% | 1 | 1,027 | +43.581% |
| 2026-08-03 | 53.78 | 53.78 | 52.52 | 52.52 | -12.801% | 9 | 1,021 | +29.474% |
| 2026-07-30 | 61.97 | 63.29 | 60.19 | 60.23 | -11.322% | 38 | 998 | +12.901% |
| 2026-07-29 | 67.95 | 67.95 | 67.92 | 67.92 | +4.815% | 10 | 1,003 | +0.118% |
| 2026-07-28 | 67.36 | 68.54 | 64.80 | 64.80 | +0.170% | 19 | 993 | +4.938% |
| 2026-07-27 | 65.43 | 65.43 | 64.66 | 64.69 | +3.736% | 7 | 993 | +5.117% |
| 2026-07-24 | 62.36 | 62.36 | 62.36 | 62.36 | +3.605% | 1 | 992 | +9.044% |
| 2026-07-23 | 60.19 | 60.19 | 60.19 | 60.19 | +11.339% | 1 | 992 | +12.976% |
| 2026-07-22 | 54.37 | 54.37 | 54.06 | 54.06 | -0.148% | 3 | 995 | +25.786% |
| 2026-07-21 | 54.12 | 54.14 | 54.04 | 54.14 | -7.215% | 5 | 1,000 | +25.600% |
| 2026-07-20 | 57.46 | 58.35 | 57.38 | 58.35 | -0.528% | 4 | 1,001 | +16.538% |
| 2026-07-17 | 59.88 | 59.90 | 58.66 | 58.66 | +7.357% | 202 | 805 | +15.922% |
| 2026-07-16 | 54.08 | 55.61 | 54.02 | 54.64 | +5.198% | 28 | 793 | +24.451% |
| 2026-07-15 | 52.55 | 52.55 | 51.91 | 51.94 | -2.988% | 6 | 788 | +30.920% |
| 2026-07-13 | 51.74 | 53.54 | 51.74 | 53.54 | +6.167% | 6 | 787 | +27.008% |
| 2026-07-10 | 50.82 | 50.82 | 50.42 | 50.43 | +1.306% | 10 | 782 | +34.840% |
| 2026-07-09 | 51.78 | 51.78 | 49.50 | 49.78 | -12.436% | 48 | 773 | +36.601% |
| 2026-07-08 | 56.85 | 56.85 | 56.85 | 56.85 | -0.070% | 2 | 773 | +19.613% |
| 2026-07-02 | 54.66 | 56.89 | 53.03 | 56.89 | +16.650% | 171 | 747 | +19.529% |
| 2026-06-30 | 49.17 | 49.20 | 48.77 | 48.77 | -7.140% | 12 | 747 | +39.430% |
| 2026-06-29 | 52.50 | 52.56 | 52.50 | 52.52 | -5.844% | 8 | 743 | +29.474% |
| 2026-06-26 | 55.27 | 55.78 | 55.27 | 55.78 | +0.996% | 2 | 743 | +21.907% |
| 2026-06-25 | 55.69 | 55.99 | 55.23 | 55.23 | -7.332% | 9 | 735 | +23.121% |
| 2026-06-24 | 57.34 | 59.60 | 56.94 | 59.60 | +3.168% | 12 | 735 | +14.094% |
| 2026-06-23 | 57.49 | 57.79 | 57.49 | 57.77 | +6.922% | 3 | 732 | +17.708% |
| 2026-06-17 | 49.69 | 54.03 | 49.69 | 54.03 | +7.544% | 63 | 696 | +25.856% |
| 2026-06-16 | 49.18 | 50.24 | 49.18 | 50.24 | +9.146% | 143 | 633 | +35.350% |
| 2026-06-15 | 47.73 | 47.73 | 46.03 | 46.03 | -13.672% | 3 | 633 | +47.730% |
| 2026-06-12 | 55.10 | 55.10 | 52.31 | 53.32 | -12.331% | 6 | 630 | +27.532% |
| 2026-06-11 | 61.16 | 61.58 | 59.41 | 60.82 | -3.245% | 44 | 606 | +11.805% |
| 2026-06-10 | 61.26 | 63.00 | 57.38 | 62.86 | +9.703% | 17 | 603 | +8.177% |
| 2026-06-09 | 59.73 | 65.68 | 57.30 | 57.30 | +6.387% | 17 | 599 | +18.674% |
| 2026-06-08 | 52.61 | 53.86 | 52.16 | 53.86 | -0.938% | 6 | 595 | +26.253% |
| 2026-06-05 | 54.43 | 55.22 | 54.36 | 54.37 | +18.842% | 10 | 596 | +25.069% |
| 2026-06-02 | 45.75 | 45.75 | 45.75 | 45.75 | +1.802% | 1 | 596 | +48.634% |
| 2026-06-01 | 44.76 | 45.29 | 44.69 | 44.94 | -1.706% | 43 | 560 | +51.313% |
| 2026-05-29 | 45.72 | 45.72 | 45.72 | 45.72 | -0.370% | 3 | 560 | +48.731% |
| 2026-05-28 | 47.13 | 47.13 | 45.89 | 45.89 | -4.176% | 3 | 560 | +48.180% |
| 2026-05-27 | 47.97 | 47.97 | 47.89 | 47.89 | +0.821% | 7 | 555 | +41.992% |
| 2026-05-26 | 47.43 | 47.88 | 47.43 | 47.50 | -4.292% | 14 | 555 | +43.158% |
| 2026-05-22 | 49.84 | 49.84 | 49.63 | 49.63 | -4.850% | 6 | 561 | +37.014% |
| 2026-05-21 | 52.16 | 52.16 | 52.16 | 52.16 | -3.746% | 1 | 560 | +30.368% |
| 2026-05-20 | 54.08 | 54.19 | 54.08 | 54.19 | -1.275% | 2 | 559 | +25.484% |
| 2026-05-19 | 56.97 | 56.97 | 54.83 | 54.89 | -1.117% | 6 | 554 | +23.884% |
| 2026-05-18 | 54.24 | 55.83 | 54.18 | 55.51 | +2.512% | 46 | 554 | +22.500% |
| 2026-05-15 | 54.31 | 54.31 | 53.40 | 54.15 | +4.335% | 10 | 558 | +25.577% |
| 2026-05-14 | 51.90 | 51.90 | 51.90 | 51.90 | -2.663% | 1 | 558 | +31.021% |
| 2026-05-13 | 53.32 | 53.32 | 53.32 | 53.32 | -3.230% | 4 | 557 | +27.532% |
| 2026-05-12 | 55.91 | 55.91 | 55.10 | 55.10 | +3.280% | 4 | 557 | +23.412% |
| 2026-05-11 | 52.75 | 53.43 | 52.75 | 53.35 | -0.763% | 3 | 557 | +27.460% |
| 2026-05-08 | 55.66 | 55.76 | 53.76 | 53.76 | -6.796% | 28 | 551 | +26.488% |
| 2026-05-07 | 57.67 | 58.20 | 56.50 | 57.68 | -0.876% | 42 | 549 | +17.892% |
| 2026-05-06 | 59.25 | 59.62 | 58.00 | 58.19 | -6.221% | 24 | 516 | +16.859% |
| 2026-05-05 | 62.05 | 62.05 | 62.05 | 62.05 | -14.790% | 1 | 499 | +9.589% |
| 2026-04-22 | 72.82 | 72.82 | 72.82 | 72.82 | -25.313% | 1 | 499 | -6.619% |
| 2026-04-08 | 97.50 | 97.50 | 97.50 | 97.50 | +2.459% | 8 | 499 | -30.256% |
| 2026-03-04 | 95.66 | 95.66 | 95.16 | 95.16 | +1.320% | 3 | 491 | -28.541% |
| 2026-01-21 | 93.92 | 93.92 | 93.92 | 93.92 | +4.693% | 1 | 489 | -27.598% |
| 2026-01-16 | 89.71 | 89.71 | 89.71 | 89.71 | -2.181% | 1 | 489 | -24.200% |
| 2026-01-05 | 91.71 | 91.71 | 91.71 | 91.71 | -0.854% | 3 | 492 | -25.853% |
| 2025-12-02 | 92.50 | 92.50 | 92.50 | 92.50 | -4.914% | 3 | 492 | -26.486% |
| 2025-11-12 | 97.21 | 97.28 | 97.21 | 97.28 | -7.748% | 2 | 489 | -30.099% |
| 2025-11-07 | 105.54 | 105.54 | 105.45 | 105.45 | +5.566% | 2 | 488 | -35.514% |
| 2025-11-06 | 99.71 | 99.89 | 99.71 | 99.89 | +6.368% | 2 | 488 | -31.925% |
| 2025-11-05 | 93.85 | 94.29 | 92.00 | 93.91 | -2.996% | 398 | 487 | -27.590% |
| 2025-11-04 | 96.45 | 96.81 | 96.24 | 96.81 | +8.556% | 372 | 288 | -29.759% |
| 2025-11-03 | 87.75 | 89.18 | 87.59 | 89.18 | -5.118% | 204 | 2 | -23.750% |
| 2025-10-24 | 94.25 | 94.25 | 93.99 | 93.99 | -16.557% | 2 | 2 | -27.652% |
| 2025-09-12 | 112.66 | 112.66 | 112.64 | 112.64 | -13.969% | 2 | 2 | -39.631% |
| 2025-07-25 | 129.55 | 130.93 | 129.55 | 130.93 | -8.562% | 2 | 2 | -48.064% |
| 2025-07-07 | 143.19 | 143.19 | 143.19 | 143.19 | +0.224% | 1 | 2 | -52.511% |
| 2025-06-30 | 142.87 | 142.87 | 142.87 | 142.87 | 0.000% | 1 | 1 | -52.404% |