QQQ270617P00700000
QQQ Jun 17 2027 700.00 Put
optionOPRA
EODNov 5, 2026
73.54USD+63.823%(+28.65)349Vol18,033OI
QQQ270617P00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 55.00 | 73.54 | 55.00 | 73.54 | +63.823% | 349 | 18,111 | 0.000% |
| 2026-11-04 | 47.60 | 48.88 | 42.60 | 44.89 | -11.197% | 362 | 18,083 | +63.823% |
| 2026-11-03 | 50.91 | 51.78 | 49.75 | 50.55 | -4.515% | 80 | 18,067 | +45.480% |
| 2026-11-02 | 45.75 | 53.00 | 43.93 | 52.94 | +11.195% | 1,871 | 18,669 | +38.912% |
| 2026-10-30 | 45.78 | 52.62 | 44.78 | 47.61 | +18.728% | 951 | 18,841 | +54.463% |
| 2026-10-29 | 38.10 | 40.10 | 37.20 | 40.10 | +16.841% | 140 | 18,759 | +83.392% |
| 2026-10-28 | 36.76 | 36.76 | 33.92 | 34.32 | -4.957% | 363 | 18,768 | +114.277% |
| 2026-10-27 | 37.56 | 38.56 | 35.82 | 36.11 | -7.291% | 643 | 18,637 | +103.655% |
| 2026-10-26 | 42.58 | 42.58 | 38.49 | 38.95 | -11.032% | 197 | 18,592 | +88.806% |
| 2026-10-23 | 44.64 | 44.64 | 41.77 | 43.78 | +0.852% | 105 | 18,579 | +67.976% |
| 2026-10-22 | 39.25 | 44.20 | 38.87 | 43.41 | +22.835% | 274 | 18,480 | +69.408% |
| 2026-10-21 | 36.30 | 36.41 | 34.45 | 35.34 | -4.254% | 155 | 18,476 | +108.093% |
| 2026-10-20 | 38.19 | 39.28 | 36.38 | 36.91 | +0.600% | 22 | 18,472 | +99.241% |
| 2026-10-19 | 36.20 | 37.00 | 34.27 | 36.69 | -7.465% | 354 | 18,226 | +100.436% |
| 2026-10-16 | 35.16 | 41.04 | 34.16 | 39.65 | +19.716% | 266 | 18,115 | +85.473% |
| 2026-10-15 | 36.34 | 38.00 | 33.10 | 33.12 | -1.105% | 2,165 | 18,060 | +122.041% |
| 2026-10-14 | 30.60 | 34.30 | 30.60 | 33.49 | +14.417% | 192 | 18,037 | +119.588% |
| 2026-10-13 | 30.52 | 30.52 | 29.27 | 29.27 | +0.584% | 241 | 17,993 | +151.247% |
| 2026-10-12 | 29.20 | 29.20 | 29.10 | 29.10 | +2.827% | 4 | 17,939 | +152.715% |
| 2026-10-09 | 28.93 | 29.03 | 28.30 | 28.30 | -5.446% | 413 | 17,945 | +159.859% |
| 2026-10-08 | 28.46 | 31.00 | 27.93 | 29.93 | +8.168% | 486 | 17,836 | +145.707% |
| 2026-10-07 | 29.13 | 29.13 | 27.55 | 27.67 | +0.618% | 11 | 17,834 | +165.775% |
| 2026-10-06 | 27.34 | 27.65 | 26.60 | 27.50 | -3.644% | 100 | 17,789 | +167.418% |
| 2026-10-05 | 29.70 | 29.75 | 28.49 | 28.54 | -5.964% | 1,064 | 17,139 | +157.673% |
| 2026-10-02 | 30.00 | 30.84 | 29.61 | 30.35 | -5.304% | 327 | 17,025 | +142.306% |
| 2026-10-01 | 32.44 | 34.05 | 31.85 | 32.05 | +1.746% | 678 | 17,182 | +129.454% |
| 2026-09-30 | 31.78 | 31.78 | 31.50 | 31.50 | -4.517% | 11 | 17,222 | +133.460% |
| 2026-09-29 | 33.20 | 33.71 | 32.80 | 32.99 | -0.332% | 455 | 17,123 | +122.916% |
| 2026-09-28 | 32.99 | 33.26 | 32.92 | 33.10 | +4.913% | 54 | 17,140 | +122.175% |
| 2026-09-25 | 32.44 | 32.44 | 31.55 | 31.55 | -2.623% | 5 | 17,139 | +133.090% |
| 2026-09-24 | 34.30 | 34.30 | 32.40 | 32.40 | -0.644% | 66 | 17,102 | +126.975% |
| 2026-09-23 | 31.20 | 33.00 | 31.20 | 32.61 | +6.743% | 473 | 17,280 | +125.514% |
| 2026-09-22 | 31.12 | 31.26 | 30.55 | 30.55 | -3.170% | 2,593 | 15,120 | +140.720% |
| 2026-09-21 | 34.39 | 34.39 | 31.55 | 31.55 | -18.307% | 172 | 15,068 | +133.090% |
| 2026-09-18 | 38.98 | 38.98 | 38.62 | 38.62 | -1.555% | 13 | 15,057 | +90.419% |
| 2026-09-17 | 39.25 | 39.60 | 39.11 | 39.23 | -14.289% | 6 | 15,057 | +87.459% |
| 2026-09-16 | 42.36 | 45.77 | 41.61 | 45.77 | +4.737% | 24 | 14,550 | +60.673% |
| 2026-09-15 | 42.64 | 44.00 | 42.64 | 43.70 | +2.630% | 1,606 | 13,461 | +68.284% |
| 2026-09-14 | 44.45 | 44.45 | 41.63 | 42.58 | +5.084% | 20 | 13,450 | +72.710% |
| 2026-09-11 | 41.35 | 41.56 | 40.19 | 40.52 | -8.243% | 103 | 13,404 | +81.491% |
| 2026-09-10 | 44.26 | 44.97 | 43.71 | 44.16 | +6.512% | 39 | 13,398 | +66.531% |
| 2026-09-09 | 41.50 | 42.01 | 40.70 | 41.46 | +1.122% | 127 | 13,431 | +77.376% |
| 2026-09-08 | 40.71 | 41.03 | 40.25 | 41.00 | +3.562% | 57 | 13,395 | +79.366% |
| 2026-09-04 | 39.10 | 39.88 | 38.59 | 39.59 | -1.247% | 583 | 13,483 | +85.754% |
| 2026-09-03 | 42.00 | 42.00 | 39.50 | 40.09 | -6.767% | 1,047 | 12,701 | +83.437% |
| 2026-09-02 | 45.09 | 45.60 | 43.00 | 43.00 | -3.674% | 1,128 | 11,614 | +71.023% |
| 2026-09-01 | 45.24 | 45.24 | 44.18 | 44.64 | +6.922% | 14 | 11,364 | +64.740% |
| 2026-08-31 | 43.56 | 43.65 | 41.75 | 41.75 | -2.225% | 421 | 11,455 | +76.144% |
| 2026-08-28 | 42.59 | 43.52 | 40.58 | 42.70 | +0.542% | 39 | 11,451 | +72.225% |
| 2026-08-27 | 43.98 | 43.98 | 42.30 | 42.47 | -7.954% | 413 | 11,708 | +73.158% |
| 2026-08-26 | 46.80 | 46.82 | 46.00 | 46.14 | -1.305% | 44 | 11,684 | +59.384% |
| 2026-08-25 | 46.26 | 48.19 | 45.46 | 46.75 | -1.992% | 554 | 11,406 | +57.305% |
| 2026-08-24 | 48.20 | 49.80 | 47.20 | 47.70 | +3.990% | 38 | 11,387 | +54.172% |
| 2026-08-21 | 47.24 | 47.82 | 45.31 | 45.87 | -3.634% | 123 | 11,400 | +60.323% |
| 2026-08-20 | 47.54 | 48.18 | 46.48 | 47.60 | +1.884% | 64 | 11,394 | +54.496% |
| 2026-08-19 | 47.25 | 47.25 | 45.65 | 46.72 | +0.690% | 253 | 11,144 | +57.406% |
| 2026-08-18 | 45.86 | 46.60 | 45.86 | 46.40 | +8.614% | 18 | 11,135 | +58.491% |
| 2026-08-17 | 41.90 | 42.80 | 39.09 | 42.72 | +0.352% | 30 | 10,856 | +72.144% |
| 2026-08-14 | 44.50 | 44.50 | 42.44 | 42.57 | +0.283% | 355 | 10,763 | +72.751% |
| 2026-08-13 | 42.19 | 43.00 | 41.80 | 42.45 | -4.046% | 76 | 10,700 | +73.239% |
| 2026-08-12 | 44.38 | 44.81 | 43.48 | 44.24 | -7.448% | 33 | 10,684 | +66.230% |
| 2026-08-11 | 46.33 | 47.81 | 46.00 | 47.80 | +4.458% | 122 | 10,615 | +53.849% |
| 2026-08-10 | 46.38 | 46.38 | 45.62 | 45.76 | -1.059% | 18 | 10,601 | +60.708% |
| 2026-08-07 | 48.12 | 48.12 | 45.95 | 46.25 | -5.804% | 64 | 10,555 | +59.005% |
| 2026-08-06 | 49.35 | 49.41 | 48.75 | 49.10 | +2.164% | 1,124 | 10,542 | +49.776% |
| 2026-08-05 | 47.60 | 48.45 | 46.30 | 48.06 | -0.270% | 1,018 | 10,546 | +53.017% |
| 2026-08-04 | 50.95 | 50.95 | 48.00 | 48.19 | -13.854% | 77 | 10,532 | +52.604% |
| 2026-08-03 | 57.20 | 57.20 | 54.52 | 55.94 | -9.585% | 25 | 10,531 | +31.462% |
| 2026-07-31 | 60.00 | 61.87 | 60.00 | 61.87 | -0.210% | 2 | 10,532 | +18.862% |
| 2026-07-30 | 64.62 | 65.74 | 62.00 | 62.00 | -16.442% | 27 | 10,529 | +18.613% |
| 2026-07-29 | 70.40 | 74.20 | 67.61 | 74.20 | +11.966% | 685 | 9,853 | -0.889% |
| 2026-07-28 | 69.50 | 71.02 | 65.94 | 66.27 | -1.193% | 33 | 9,843 | +10.970% |
| 2026-07-27 | 61.56 | 67.07 | 60.85 | 67.07 | +3.026% | 9 | 9,838 | +9.647% |
| 2026-07-24 | 65.18 | 65.98 | 62.00 | 65.10 | +4.411% | 290 | 9,906 | +12.965% |
| 2026-07-23 | 61.74 | 62.49 | 61.34 | 62.35 | +10.393% | 9 | 9,905 | +17.947% |
| 2026-07-22 | 56.13 | 56.48 | 56.12 | 56.48 | +1.564% | 6 | 9,901 | +30.205% |
| 2026-07-21 | 57.03 | 57.58 | 55.61 | 55.61 | -5.345% | 770 | 9,137 | +32.242% |
| 2026-07-20 | 58.63 | 58.75 | 58.63 | 58.75 | -0.927% | 2 | 9,137 | +25.174% |
| 2026-07-17 | 61.44 | 65.39 | 59.30 | 59.30 | +3.490% | 190 | 9,112 | +24.013% |
| 2026-07-16 | 55.00 | 57.90 | 55.00 | 57.30 | +6.903% | 282 | 8,873 | +28.342% |
| 2026-07-15 | 56.12 | 56.12 | 53.48 | 53.60 | +0.337% | 15 | 8,874 | +37.201% |
| 2026-07-14 | 53.00 | 53.42 | 53.00 | 53.42 | -3.678% | 4 | 8,875 | +37.664% |
| 2026-07-13 | 54.09 | 55.46 | 53.00 | 55.46 | +8.257% | 13 | 8,872 | +32.600% |
| 2026-07-10 | 52.63 | 52.67 | 51.23 | 51.23 | -1.215% | 14 | 8,860 | +43.549% |
| 2026-07-09 | 52.39 | 52.46 | 51.86 | 51.86 | -10.370% | 24 | 8,845 | +41.805% |
| 2026-07-08 | 59.00 | 59.00 | 57.80 | 57.86 | +0.329% | 416 | 8,487 | +27.100% |
| 2026-07-07 | 58.00 | 58.90 | 56.10 | 57.67 | +8.811% | 1,507 | 6,983 | +27.519% |
| 2026-07-06 | 52.77 | 53.00 | 51.79 | 53.00 | -7.375% | 3 | 6,983 | +38.755% |
| 2026-07-02 | 51.59 | 58.51 | 51.59 | 57.22 | +7.294% | 60 | 7,007 | +28.521% |
| 2026-07-01 | 50.71 | 53.33 | 50.71 | 53.33 | +10.437% | 1,018 | 6,071 | +37.896% |
| 2026-06-30 | 51.70 | 51.70 | 48.29 | 48.29 | -9.535% | 161 | 6,018 | +52.288% |
| 2026-06-29 | 55.75 | 58.14 | 53.19 | 53.38 | -11.033% | 96 | 6,006 | +37.767% |
| 2026-06-26 | 61.63 | 61.63 | 57.50 | 60.00 | +8.011% | 76 | 5,996 | +22.567% |
| 2026-06-25 | 55.15 | 59.22 | 55.15 | 55.55 | -9.675% | 56 | 5,994 | +32.385% |
| 2026-06-24 | 59.75 | 62.55 | 57.95 | 61.50 | +3.084% | 251 | 5,962 | +19.577% |
| 2026-06-23 | 57.67 | 60.52 | 57.67 | 59.66 | +16.160% | 47 | 5,956 | +23.265% |
| 2026-06-22 | 49.00 | 51.86 | 48.65 | 51.36 | +1.202% | 42 | 5,954 | +43.185% |
| 2026-06-18 | 51.20 | 52.21 | 50.69 | 50.75 | -9.050% | 21 | 5,937 | +44.906% |
| 2026-06-17 | 52.57 | 55.80 | 51.27 | 55.80 | +7.722% | 229 | 5,773 | +31.792% |
| 2026-06-16 | 49.00 | 51.90 | 48.81 | 51.80 | +7.047% | 25 | 5,763 | +41.969% |
| 2026-06-15 | 49.30 | 49.30 | 47.80 | 48.39 | -10.900% | 56 | 5,716 | +51.974% |
| 2026-06-12 | 57.70 | 57.70 | 54.00 | 54.31 | -4.719% | 19 | 5,745 | +35.408% |
| 2026-06-11 | 62.73 | 64.21 | 57.00 | 57.00 | -11.628% | 101 | 5,692 | +29.018% |
| 2026-06-10 | 60.74 | 65.98 | 59.30 | 64.50 | +10.125% | 158 | 5,630 | +14.016% |
| 2026-06-09 | 53.30 | 67.97 | 53.30 | 58.57 | +5.532% | 123 | 5,617 | +25.559% |
| 2026-06-08 | 55.92 | 56.76 | 53.72 | 55.50 | -7.500% | 24 | 5,604 | +32.505% |
| 2026-06-05 | 50.87 | 60.13 | 50.87 | 60.00 | +25.497% | 615 | 5,076 | +22.567% |
| 2026-06-04 | 49.70 | 50.08 | 47.60 | 47.81 | +0.378% | 37 | 5,077 | +53.817% |
| 2026-06-03 | 47.16 | 48.16 | 47.00 | 47.63 | +2.035% | 41 | 5,076 | +54.398% |
| 2026-06-02 | 47.30 | 47.30 | 46.00 | 46.68 | -0.128% | 722 | 4,842 | +57.541% |
| 2026-06-01 | 46.43 | 46.74 | 46.10 | 46.74 | -0.553% | 2,521 | 2,707 | +57.338% |
| 2026-05-29 | 47.30 | 47.92 | 46.63 | 47.00 | -1.756% | 60 | 2,692 | +56.468% |
| 2026-05-28 | 48.80 | 48.80 | 47.65 | 47.84 | -5.529% | 24 | 2,673 | +53.721% |
| 2026-05-27 | 49.50 | 50.64 | 49.50 | 50.64 | +3.347% | 2 | 2,672 | +45.221% |
| 2026-05-26 | 49.18 | 49.75 | 49.00 | 49.00 | -4.241% | 35 | 2,643 | +50.082% |
| 2026-05-22 | 52.45 | 52.45 | 50.98 | 51.17 | -2.719% | 2,513 | 640 | +43.717% |
| 2026-05-21 | 55.01 | 55.01 | 52.60 | 52.60 | -2.755% | 10 | 632 | +39.810% |
| 2026-05-20 | 56.00 | 56.00 | 54.09 | 54.09 | -5.930% | 24 | 608 | +35.959% |
| 2026-05-19 | 57.51 | 59.35 | 57.50 | 57.50 | -0.312% | 8 | 603 | +27.896% |
| 2026-05-18 | 56.58 | 58.14 | 56.42 | 57.68 | +1.229% | 15 | 596 | +27.497% |
| 2026-05-15 | 57.65 | 58.13 | 55.21 | 56.98 | +6.505% | 100 | 525 | +29.063% |
| 2026-05-14 | 54.00 | 54.39 | 53.50 | 53.50 | -4.001% | 5 | 525 | +37.458% |
| 2026-05-13 | 56.17 | 56.61 | 54.74 | 55.73 | -2.416% | 15 | 515 | +31.958% |
| 2026-05-12 | 58.50 | 59.80 | 56.65 | 57.11 | +3.180% | 44 | 515 | +28.769% |
| 2026-05-11 | 56.36 | 56.36 | 54.96 | 55.35 | +0.728% | 31 | 515 | +32.864% |
| 2026-05-08 | 57.70 | 57.70 | 54.95 | 54.95 | -8.049% | 57 | 481 | +33.831% |
| 2026-05-07 | 59.69 | 59.76 | 58.88 | 59.76 | -1.190% | 44 | 443 | +23.059% |
| 2026-05-06 | 60.53 | 60.99 | 60.47 | 60.48 | -6.058% | 12 | 401 | +21.594% |
| 2026-05-05 | 64.35 | 64.38 | 64.23 | 64.38 | -4.566% | 5 | 400 | +14.228% |
| 2026-05-04 | 67.47 | 67.49 | 67.46 | 67.46 | +1.596% | 5 | 399 | +9.013% |
| 2026-05-01 | 66.38 | 66.40 | 65.90 | 66.40 | -3.249% | 4 | 397 | +10.753% |
| 2026-04-30 | 73.49 | 73.49 | 68.63 | 68.63 | -9.316% | 22 | 397 | +7.154% |
| 2026-04-28 | 75.68 | 75.68 | 75.68 | 75.68 | +5.126% | 1 | 376 | -2.828% |
| 2026-04-24 | 71.80 | 71.99 | 71.80 | 71.99 | -3.044% | 3 | 376 | +2.153% |
| 2026-04-23 | 74.25 | 74.25 | 74.25 | 74.25 | -24.863% | 1 | 379 | -0.956% |
| 2026-04-10 | 97.79 | 98.82 | 97.79 | 98.82 | -18.740% | 3 | 379 | -25.582% |
| 2026-04-01 | 121.61 | 121.61 | 121.61 | 121.61 | -9.611% | 1 | 379 | -39.528% |
| 2026-03-31 | 134.54 | 134.54 | 134.54 | 134.54 | -2.138% | 1 | 380 | -45.340% |
| 2026-03-30 | 137.48 | 137.48 | 137.48 | 137.48 | +2.597% | 1 | 380 | -46.509% |
| 2026-03-27 | 134.00 | 134.00 | 134.00 | 134.00 | +16.522% | 5 | 381 | -45.119% |
| 2026-03-19 | 115.00 | 115.00 | 115.00 | 115.00 | +3.837% | 5 | 384 | -36.052% |
| 2026-03-12 | 110.75 | 110.75 | 110.75 | 110.75 | +10.839% | 1 | 384 | -33.598% |
| 2026-03-04 | 100.51 | 100.51 | 99.92 | 99.92 | -4.584% | 3 | 386 | -26.401% |
| 2026-02-26 | 104.72 | 104.72 | 104.72 | 104.72 | -0.210% | 10 | 386 | -29.775% |
| 2026-02-20 | 104.94 | 104.94 | 104.94 | 104.94 | -8.133% | 2 | 391 | -29.922% |
| 2026-02-17 | 114.23 | 114.23 | 114.23 | 114.23 | +6.053% | 1 | 391 | -35.621% |
| 2026-02-13 | 107.71 | 107.71 | 107.71 | 107.71 | -2.955% | 1 | 390 | -31.724% |
| 2026-02-12 | 108.92 | 110.99 | 108.92 | 110.99 | +9.891% | 2 | 390 | -33.742% |
| 2026-02-11 | 101.00 | 101.00 | 101.00 | 101.00 | -0.766% | 10 | 389 | -27.188% |
| 2026-02-06 | 101.83 | 101.86 | 101.78 | 101.78 | -1.927% | 7 | 379 | -27.746% |
| 2026-02-04 | 103.78 | 103.78 | 103.78 | 103.78 | +1.745% | 1 | 379 | -29.139% |
| 2026-01-21 | 102.00 | 102.00 | 102.00 | 102.00 | +12.039% | 10 | 379 | -27.902% |
| 2026-01-07 | 91.04 | 91.04 | 91.04 | 91.04 | -5.167% | 1 | 370 | -19.222% |
| 2025-12-31 | 96.00 | 96.00 | 96.00 | 96.00 | -5.409% | 1 | 369 | -23.396% |
| 2025-12-16 | 101.49 | 101.49 | 101.49 | 101.49 | +0.316% | 1 | 369 | -27.540% |
| 2025-11-26 | 100.67 | 101.17 | 100.67 | 101.17 | -11.176% | 5 | 368 | -27.310% |
| 2025-11-24 | 113.90 | 113.90 | 113.90 | 113.90 | +6.608% | 1 | 367 | -35.435% |
| 2025-11-14 | 107.34 | 107.34 | 106.84 | 106.84 | -1.074% | 2 | 367 | -31.168% |
| 2025-11-13 | 108.00 | 108.00 | 108.00 | 108.00 | +10.963% | 1 | 366 | -31.907% |
| 2025-11-10 | 97.32 | 97.33 | 97.32 | 97.33 | -4.522% | 2 | 365 | -24.443% |
| 2025-11-06 | 102.30 | 102.30 | 101.94 | 101.94 | +6.688% | 2 | 364 | -27.860% |
| 2025-11-05 | 95.31 | 95.55 | 95.14 | 95.55 | -4.018% | 362 | 363 | -23.035% |
| 2025-11-04 | 99.52 | 99.89 | 99.32 | 99.55 | +8.643% | 358 | 182 | -26.128% |
| 2025-11-03 | 90.58 | 91.63 | 90.58 | 91.63 | +2.932% | 4 | 1 | -19.742% |
| 2025-10-29 | 89.76 | 89.76 | 89.02 | 89.02 | -27.490% | 2 | 1 | -17.389% |
| 2025-08-12 | 122.95 | 122.95 | 122.77 | 122.77 | -8.058% | 2 | 0 | -40.099% |
| 2025-07-24 | 133.86 | 133.86 | 133.53 | 133.53 | 0.000% | 2 | 0 | -44.926% |