QQQ270617P00705000
QQQ Jun 17 2027 705.00 Put
optionOPRA
EODNov 5, 2026
71.81USD+49.760%(+23.86)16Vol7,179OI
QQQ270617P00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 57.78 | 75.49 | 57.78 | 71.81 | +49.760% | 16 | 7,171 | 0.000% |
| 2026-11-04 | 48.44 | 48.44 | 46.65 | 47.95 | -9.970% | 324 | 7,092 | +49.760% |
| 2026-11-03 | 53.21 | 54.13 | 52.41 | 53.26 | -3.005% | 19 | 7,074 | +34.829% |
| 2026-11-02 | 47.96 | 54.91 | 45.84 | 54.91 | +8.091% | 17 | 7,070 | +30.778% |
| 2026-10-30 | 47.63 | 51.54 | 47.63 | 50.80 | +18.830% | 53 | 7,041 | +41.358% |
| 2026-10-29 | 39.25 | 42.75 | 39.25 | 42.75 | +14.183% | 593 | 7,112 | +67.977% |
| 2026-10-28 | 37.20 | 37.44 | 36.52 | 37.44 | -0.979% | 22 | 7,172 | +91.800% |
| 2026-10-27 | 40.14 | 40.14 | 37.50 | 37.81 | -6.642% | 112 | 7,149 | +89.923% |
| 2026-10-26 | 44.90 | 44.90 | 40.50 | 40.50 | -11.379% | 471 | 7,054 | +77.309% |
| 2026-10-23 | 45.54 | 45.79 | 43.99 | 45.70 | +0.528% | 11 | 7,051 | +57.133% |
| 2026-10-22 | 40.27 | 46.36 | 40.27 | 45.46 | +21.033% | 77 | 7,080 | +57.963% |
| 2026-10-21 | 37.58 | 37.58 | 37.56 | 37.56 | -2.442% | 10 | 7,071 | +91.187% |
| 2026-10-20 | 39.80 | 40.61 | 38.50 | 38.50 | +1.530% | 3 | 7,070 | +86.519% |
| 2026-10-19 | 37.29 | 38.05 | 37.29 | 37.92 | -9.843% | 10 | 7,065 | +89.372% |
| 2026-10-16 | 38.70 | 42.20 | 38.70 | 42.06 | +21.913% | 17 | 7,064 | +70.732% |
| 2026-10-15 | 38.61 | 39.25 | 34.50 | 34.50 | -1.429% | 6 | 7,066 | +108.145% |
| 2026-10-14 | 33.20 | 35.00 | 33.20 | 35.00 | +13.710% | 15 | 7,063 | +105.171% |
| 2026-10-13 | 31.20 | 31.20 | 30.70 | 30.78 | +0.391% | 7 | 7,062 | +133.301% |
| 2026-10-12 | 30.66 | 30.66 | 30.66 | 30.66 | +3.302% | 1 | 7,062 | +134.214% |
| 2026-10-09 | 29.94 | 30.06 | 29.62 | 29.68 | -6.076% | 14 | 7,058 | +141.947% |
| 2026-10-08 | 29.87 | 31.60 | 29.83 | 31.60 | +8.516% | 11 | 7,059 | +127.247% |
| 2026-10-07 | 29.72 | 29.72 | 29.12 | 29.12 | +2.175% | 2 | 7,058 | +146.600% |
| 2026-10-06 | 28.19 | 28.50 | 28.19 | 28.50 | -4.394% | 9 | 7,049 | +151.965% |
| 2026-10-05 | 30.78 | 30.78 | 29.78 | 29.81 | -6.110% | 10 | 7,049 | +140.892% |
| 2026-10-02 | 31.31 | 31.90 | 31.31 | 31.75 | -5.167% | 5 | 7,056 | +126.173% |
| 2026-10-01 | 33.40 | 35.56 | 33.40 | 33.48 | -2.105% | 13 | 7,047 | +114.486% |
| 2026-09-30 | 33.22 | 34.20 | 32.88 | 34.20 | -0.870% | 6 | 7,045 | +109.971% |
| 2026-09-29 | 34.00 | 34.50 | 34.00 | 34.50 | -0.576% | 2 | 7,046 | +108.145% |
| 2026-09-28 | 34.77 | 34.77 | 34.31 | 34.70 | +5.407% | 7 | 7,043 | +106.945% |
| 2026-09-25 | 33.12 | 33.12 | 32.92 | 32.92 | -6.742% | 11 | 7,042 | +118.135% |
| 2026-09-24 | 35.30 | 35.30 | 35.30 | 35.30 | +3.824% | 1 | 7,041 | +103.428% |
| 2026-09-23 | 32.50 | 34.06 | 32.50 | 34.00 | +3.312% | 3 | 7,040 | +111.206% |
| 2026-09-21 | 35.80 | 35.83 | 32.91 | 32.91 | -17.103% | 34 | 7,027 | +118.201% |
| 2026-09-18 | 39.70 | 39.70 | 39.70 | 39.70 | -4.037% | 10 | 7,017 | +80.882% |
| 2026-09-17 | 41.28 | 41.39 | 41.19 | 41.37 | -9.037% | 25 | 7,014 | +73.580% |
| 2026-09-16 | 44.14 | 45.48 | 44.14 | 45.48 | +4.456% | 2 | 7,013 | +57.894% |
| 2026-09-14 | 43.56 | 43.56 | 43.54 | 43.54 | +2.568% | 2 | 7,011 | +64.929% |
| 2026-09-11 | 42.02 | 42.45 | 41.95 | 42.45 | -8.077% | 152 | 7,009 | +69.164% |
| 2026-09-10 | 45.39 | 46.18 | 45.39 | 46.18 | +7.520% | 1,006 | 6,003 | +55.500% |
| 2026-09-08 | 42.45 | 43.09 | 41.85 | 42.95 | +3.794% | 92 | 5,981 | +67.194% |
| 2026-09-04 | 41.38 | 41.38 | 41.38 | 41.38 | -8.915% | 1 | 5,980 | +73.538% |
| 2026-09-02 | 47.42 | 47.42 | 45.43 | 45.43 | +1.884% | 2 | 5,979 | +58.067% |
| 2026-08-28 | 44.59 | 44.59 | 44.59 | 44.59 | +1.502% | 1 | 5,978 | +61.045% |
| 2026-08-27 | 44.94 | 45.14 | 43.93 | 43.93 | -8.650% | 18 | 5,963 | +63.465% |
| 2026-08-26 | 48.78 | 48.78 | 47.91 | 48.09 | -0.804% | 36 | 5,938 | +49.324% |
| 2026-08-25 | 48.19 | 48.48 | 48.19 | 48.48 | -4.057% | 15 | 5,929 | +48.123% |
| 2026-08-24 | 50.34 | 50.53 | 50.34 | 50.53 | +4.617% | 65 | 5,881 | +42.114% |
| 2026-08-21 | 48.30 | 48.30 | 48.30 | 48.30 | -2.483% | 10 | 5,881 | +48.675% |
| 2026-08-20 | 49.14 | 49.53 | 49.14 | 49.53 | +2.674% | 7 | 5,877 | +44.983% |
| 2026-08-19 | 48.37 | 48.37 | 48.24 | 48.24 | +0.249% | 33 | 5,844 | +48.860% |
| 2026-08-18 | 48.30 | 48.30 | 48.12 | 48.12 | +8.281% | 6 | 5,843 | +49.231% |
| 2026-08-17 | 43.56 | 44.51 | 43.56 | 44.44 | +0.680% | 12 | 5,831 | +61.589% |
| 2026-08-14 | 44.30 | 44.35 | 44.14 | 44.14 | -0.563% | 13 | 5,818 | +62.687% |
| 2026-08-13 | 44.10 | 44.39 | 43.51 | 44.39 | -8.568% | 68 | 5,761 | +61.771% |
| 2026-08-11 | 48.23 | 48.63 | 47.77 | 48.55 | +1.825% | 44 | 5,729 | +47.909% |
| 2026-08-10 | 47.33 | 48.11 | 47.33 | 47.68 | -0.894% | 10 | 5,719 | +50.608% |
| 2026-08-07 | 48.06 | 48.16 | 47.66 | 48.11 | -3.915% | 69 | 5,650 | +49.262% |
| 2026-08-06 | 51.50 | 51.50 | 50.07 | 50.07 | +0.240% | 41 | 5,612 | +43.419% |
| 2026-08-05 | 49.95 | 49.95 | 49.95 | 49.95 | -0.100% | 3 | 5,609 | +43.764% |
| 2026-08-04 | 51.21 | 51.21 | 50.00 | 50.00 | -11.832% | 2,872 | 2,950 | +43.620% |
| 2026-08-03 | 59.48 | 59.48 | 56.71 | 56.71 | -11.598% | 80 | 2,950 | +26.627% |
| 2026-07-31 | 64.15 | 64.15 | 64.15 | 64.15 | -2.463% | 1 | 2,951 | +11.941% |
| 2026-07-30 | 66.67 | 68.16 | 65.55 | 65.77 | -9.793% | 28 | 2,925 | +9.184% |
| 2026-07-29 | 72.91 | 72.91 | 72.91 | 72.91 | +1.716% | 1 | 2,925 | -1.509% |
| 2026-07-28 | 71.68 | 71.68 | 71.68 | 71.68 | +3.122% | 1 | 2,926 | +0.181% |
| 2026-07-27 | 66.80 | 69.57 | 66.80 | 69.51 | +3.131% | 4 | 2,923 | +3.309% |
| 2026-07-24 | 66.86 | 67.40 | 66.86 | 67.40 | +4.141% | 3 | 2,920 | +6.543% |
| 2026-07-23 | 63.89 | 64.88 | 63.89 | 64.72 | +11.375% | 6 | 2,916 | +10.955% |
| 2026-07-22 | 58.11 | 58.11 | 58.11 | 58.11 | +0.034% | 1 | 2,914 | +23.576% |
| 2026-07-21 | 58.85 | 60.02 | 57.73 | 58.09 | -3.649% | 176 | 2,800 | +23.619% |
| 2026-07-20 | 61.40 | 61.62 | 60.29 | 60.29 | -4.302% | 6 | 2,794 | +19.108% |
| 2026-07-17 | 66.83 | 66.83 | 63.00 | 63.00 | +5.228% | 5 | 2,794 | +13.984% |
| 2026-07-16 | 57.62 | 59.87 | 56.68 | 59.87 | +7.680% | 69 | 2,730 | +19.943% |
| 2026-07-15 | 58.23 | 58.23 | 55.60 | 55.60 | -4.138% | 4 | 2,727 | +29.155% |
| 2026-07-13 | 56.27 | 58.00 | 56.27 | 58.00 | +7.567% | 14 | 2,730 | +23.810% |
| 2026-07-10 | 54.45 | 54.51 | 53.87 | 53.92 | -0.019% | 12 | 2,721 | +33.179% |
| 2026-07-09 | 55.00 | 55.00 | 53.45 | 53.93 | -9.102% | 44 | 2,702 | +33.154% |
| 2026-07-08 | 59.99 | 62.63 | 59.33 | 59.33 | -1.396% | 13 | 2,694 | +21.035% |
| 2026-07-07 | 60.83 | 60.83 | 60.17 | 60.17 | +2.679% | 2 | 2,692 | +19.345% |
| 2026-07-02 | 58.60 | 58.60 | 58.60 | 58.60 | +13.764% | 1 | 2,692 | +22.543% |
| 2026-06-30 | 52.63 | 52.74 | 51.51 | 51.51 | -6.532% | 11 | 2,692 | +39.410% |
| 2026-06-29 | 61.64 | 61.94 | 55.11 | 55.11 | -10.897% | 29 | 2,691 | +30.303% |
| 2026-06-26 | 61.48 | 61.85 | 59.28 | 61.85 | +4.195% | 11 | 2,684 | +16.103% |
| 2026-06-25 | 60.43 | 60.43 | 59.36 | 59.36 | +0.832% | 17 | 2,678 | +20.974% |
| 2026-06-24 | 61.22 | 62.67 | 58.78 | 58.87 | -4.167% | 15 | 2,681 | +21.981% |
| 2026-06-23 | 61.50 | 62.34 | 61.38 | 61.43 | +15.210% | 14 | 2,679 | +16.897% |
| 2026-06-22 | 50.61 | 53.32 | 50.61 | 53.32 | +1.581% | 55 | 2,674 | +34.677% |
| 2026-06-18 | 52.49 | 52.49 | 52.49 | 52.49 | -9.014% | 1 | 2,674 | +36.807% |
| 2026-06-17 | 53.55 | 57.69 | 53.46 | 57.69 | +7.590% | 275 | 2,505 | +24.476% |
| 2026-06-16 | 53.23 | 53.65 | 53.16 | 53.62 | +4.890% | 4 | 2,505 | +33.924% |
| 2026-06-15 | 51.12 | 51.12 | 51.12 | 51.12 | -10.629% | 1 | 2,506 | +40.473% |
| 2026-06-12 | 57.18 | 57.20 | 55.97 | 57.20 | -2.671% | 12 | 2,501 | +25.542% |
| 2026-06-11 | 63.77 | 65.11 | 58.77 | 58.77 | -11.902% | 23 | 2,506 | +22.188% |
| 2026-06-10 | 65.67 | 66.71 | 61.63 | 66.71 | +10.101% | 11 | 2,507 | +7.645% |
| 2026-06-09 | 60.04 | 70.32 | 60.04 | 60.59 | +7.012% | 524 | 2,005 | +18.518% |
| 2026-06-08 | 57.80 | 57.90 | 55.51 | 56.62 | -12.556% | 84 | 1,979 | +26.828% |
| 2026-06-05 | 58.18 | 64.75 | 57.95 | 64.75 | +31.259% | 1,518 | 476 | +10.903% |
| 2026-06-04 | 49.60 | 49.60 | 49.33 | 49.33 | +0.530% | 2 | 475 | +45.571% |
| 2026-06-03 | 48.48 | 49.08 | 48.48 | 49.07 | +1.573% | 6 | 495 | +46.342% |
| 2026-06-02 | 48.62 | 48.62 | 48.31 | 48.31 | +0.062% | 22 | 499 | +48.644% |
| 2026-06-01 | 47.80 | 48.28 | 47.75 | 48.28 | -1.870% | 8 | 499 | +48.737% |
| 2026-05-29 | 48.92 | 49.44 | 47.52 | 49.20 | -3.340% | 85 | 521 | +45.955% |
| 2026-05-27 | 51.19 | 51.19 | 50.90 | 50.90 | +0.394% | 4 | 521 | +41.081% |
| 2026-05-26 | 51.40 | 51.51 | 50.70 | 50.70 | -4.050% | 16 | 519 | +41.637% |
| 2026-05-22 | 53.40 | 54.00 | 52.84 | 52.84 | -3.400% | 10 | 514 | +35.901% |
| 2026-05-21 | 56.52 | 56.52 | 54.50 | 54.70 | -2.582% | 14 | 502 | +31.280% |
| 2026-05-20 | 59.55 | 59.55 | 56.15 | 56.15 | -7.052% | 117 | 400 | +27.890% |
| 2026-05-19 | 58.18 | 60.98 | 58.18 | 60.41 | +2.130% | 311 | 241 | +18.871% |
| 2026-05-18 | 59.15 | 59.15 | 59.15 | 59.15 | +0.254% | 1 | 240 | +21.403% |
| 2026-05-15 | 57.90 | 59.00 | 57.90 | 59.00 | +5.830% | 4 | 238 | +21.712% |
| 2026-05-14 | 56.31 | 56.31 | 55.62 | 55.75 | -2.347% | 22 | 238 | +28.807% |
| 2026-05-13 | 58.50 | 59.50 | 57.09 | 57.09 | -5.103% | 11 | 229 | +25.784% |
| 2026-05-12 | 59.00 | 61.44 | 59.00 | 60.16 | +5.322% | 10 | 229 | +19.365% |
| 2026-05-11 | 57.27 | 57.27 | 56.37 | 57.12 | -1.990% | 22 | 229 | +25.718% |
| 2026-05-08 | 58.86 | 59.00 | 58.28 | 58.28 | -12.453% | 3 | 205 | +23.216% |
| 2026-05-05 | 66.60 | 66.63 | 66.53 | 66.57 | -2.419% | 5 | 205 | +7.871% |
| 2026-05-01 | 68.22 | 68.22 | 68.22 | 68.22 | -37.367% | 1 | 203 | +5.262% |
| 2026-03-02 | 109.07 | 109.07 | 108.92 | 108.92 | +1.538% | 40 | 203 | -34.071% |
| 2026-02-26 | 107.42 | 107.42 | 107.27 | 107.27 | +1.169% | 2 | 203 | -33.057% |
| 2026-02-24 | 106.56 | 106.76 | 106.00 | 106.03 | +3.585% | 22 | 203 | -32.274% |
| 2025-11-12 | 102.74 | 102.74 | 102.36 | 102.36 | +1.973% | 2 | 202 | -29.846% |
| 2025-11-10 | 100.27 | 100.38 | 100.27 | 100.38 | -9.043% | 2 | 202 | -28.462% |
| 2025-11-07 | 112.14 | 112.14 | 110.36 | 110.36 | +6.783% | 4 | 201 | -34.931% |
| 2025-11-06 | 102.83 | 103.35 | 102.83 | 103.35 | +4.183% | 4 | 200 | -30.518% |
| 2025-11-05 | 98.26 | 99.20 | 98.14 | 99.20 | -1.352% | 400 | 200 | -27.611% |
| 2025-10-24 | 100.81 | 100.81 | 100.56 | 100.56 | -13.727% | 2 | 2 | -28.590% |
| 2025-09-16 | 116.56 | 116.56 | 116.56 | 116.56 | 0.000% | 2 | 2 | -38.392% |