QQQ270617P00725000
QQQ Jun 17 2027 725.00 Put
optionOPRA
EODNov 5, 2026
84.71USD+48.017%(+27.48)13Vol13,275OI
QQQ270617P00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 80.27 | 84.71 | 80.27 | 84.71 | +48.017% | 13 | 13,400 | 0.000% |
| 2026-11-04 | 57.23 | 57.23 | 57.23 | 57.23 | -10.676% | 4 | 13,399 | +48.017% |
| 2026-11-03 | 63.38 | 64.53 | 63.37 | 64.07 | +0.834% | 506 | 13,094 | +32.215% |
| 2026-11-02 | 60.11 | 63.90 | 59.51 | 63.54 | +5.900% | 53 | 13,141 | +33.318% |
| 2026-10-30 | 59.00 | 60.00 | 59.00 | 60.00 | +24.275% | 21 | 13,167 | +41.183% |
| 2026-10-29 | 47.16 | 48.28 | 46.46 | 48.28 | +9.255% | 56 | 13,143 | +75.456% |
| 2026-10-28 | 44.65 | 45.31 | 43.52 | 44.19 | -3.515% | 49 | 13,142 | +91.695% |
| 2026-10-27 | 45.80 | 45.80 | 45.80 | 45.80 | -6.531% | 4 | 13,142 | +84.956% |
| 2026-10-26 | 53.48 | 53.50 | 49.00 | 49.00 | -12.186% | 124 | 13,136 | +72.878% |
| 2026-10-23 | 55.77 | 55.80 | 55.77 | 55.80 | +1.215% | 20 | 13,137 | +51.810% |
| 2026-10-22 | 49.03 | 55.13 | 49.00 | 55.13 | +26.445% | 47 | 13,152 | +53.655% |
| 2026-10-21 | 45.24 | 45.24 | 43.17 | 43.60 | -7.016% | 19 | 13,138 | +94.289% |
| 2026-10-20 | 47.11 | 47.11 | 45.50 | 46.89 | +2.447% | 12 | 13,143 | +80.657% |
| 2026-10-19 | 44.47 | 45.77 | 43.33 | 45.77 | -9.187% | 31 | 13,152 | +85.078% |
| 2026-10-16 | 44.03 | 51.10 | 43.38 | 50.40 | +15.016% | 65 | 13,111 | +68.075% |
| 2026-10-15 | 44.41 | 44.41 | 43.82 | 43.82 | +3.987% | 5 | 13,110 | +93.314% |
| 2026-10-14 | 39.98 | 42.89 | 39.98 | 42.14 | +13.830% | 1,247 | 11,916 | +101.020% |
| 2026-10-13 | 38.33 | 38.33 | 37.02 | 37.02 | +0.461% | 7 | 11,911 | +128.822% |
| 2026-10-12 | 36.85 | 36.85 | 36.83 | 36.85 | +2.646% | 3 | 11,913 | +129.878% |
| 2026-10-09 | 35.80 | 35.90 | 35.80 | 35.90 | -4.623% | 23 | 11,935 | +135.961% |
| 2026-10-08 | 35.63 | 37.64 | 35.12 | 37.64 | +8.944% | 8 | 11,964 | +125.053% |
| 2026-10-07 | 35.11 | 35.11 | 34.41 | 34.55 | +1.887% | 1,004 | 11,448 | +145.181% |
| 2026-10-06 | 34.37 | 34.39 | 33.91 | 33.91 | -4.881% | 7 | 11,445 | +149.808% |
| 2026-10-05 | 36.39 | 36.39 | 35.44 | 35.65 | -6.357% | 38 | 11,446 | +137.616% |
| 2026-10-02 | 37.28 | 38.29 | 37.28 | 38.07 | -4.849% | 13 | 11,446 | +122.511% |
| 2026-10-01 | 40.30 | 40.30 | 40.01 | 40.01 | +0.075% | 11 | 11,445 | +111.722% |
| 2026-09-30 | 39.46 | 39.98 | 39.46 | 39.98 | -5.193% | 2 | 11,446 | +111.881% |
| 2026-09-29 | 41.57 | 42.17 | 40.70 | 42.17 | +0.262% | 5 | 11,445 | +100.877% |
| 2026-09-28 | 42.06 | 42.06 | 42.06 | 42.06 | +6.508% | 1 | 11,445 | +101.403% |
| 2026-09-25 | 40.64 | 40.87 | 39.46 | 39.49 | -3.636% | 340 | 11,434 | +114.510% |
| 2026-09-24 | 42.60 | 42.93 | 40.38 | 40.98 | -0.510% | 6 | 11,433 | +106.711% |
| 2026-09-23 | 40.70 | 41.19 | 40.57 | 41.19 | +6.737% | 3 | 11,533 | +105.657% |
| 2026-09-22 | 39.50 | 39.50 | 38.59 | 38.59 | -4.148% | 36 | 11,531 | +119.513% |
| 2026-09-21 | 42.50 | 42.60 | 40.26 | 40.26 | -13.419% | 57 | 11,492 | +110.407% |
| 2026-09-18 | 48.50 | 48.63 | 46.50 | 46.50 | -5.411% | 56 | 11,455 | +82.172% |
| 2026-09-17 | 49.16 | 49.16 | 49.16 | 49.16 | -5.115% | 1 | 11,458 | +72.315% |
| 2026-09-16 | 52.47 | 52.47 | 51.81 | 51.81 | -5.075% | 9 | 11,460 | +63.501% |
| 2026-09-15 | 55.15 | 55.20 | 54.27 | 54.58 | +4.861% | 157 | 11,490 | +55.203% |
| 2026-09-14 | 55.28 | 55.28 | 51.91 | 52.05 | +3.151% | 9 | 11,486 | +62.747% |
| 2026-09-11 | 50.68 | 51.08 | 50.13 | 50.46 | -7.819% | 9 | 11,486 | +67.876% |
| 2026-09-10 | 54.32 | 54.90 | 54.32 | 54.74 | +5.962% | 25 | 11,465 | +54.750% |
| 2026-09-09 | 51.18 | 51.67 | 51.18 | 51.66 | +0.898% | 3 | 11,463 | +63.976% |
| 2026-09-08 | 50.18 | 51.20 | 50.17 | 51.20 | +3.226% | 3 | 11,463 | +65.449% |
| 2026-09-04 | 49.66 | 49.66 | 49.60 | 49.60 | -7.669% | 2 | 11,461 | +70.786% |
| 2026-09-02 | 55.04 | 55.04 | 53.72 | 53.72 | -2.398% | 9 | 11,466 | +57.688% |
| 2026-09-01 | 54.38 | 55.29 | 54.31 | 55.04 | +5.279% | 38 | 11,440 | +53.906% |
| 2026-08-31 | 53.78 | 53.78 | 52.08 | 52.28 | -0.835% | 263 | 11,372 | +62.031% |
| 2026-08-28 | 51.31 | 53.36 | 49.95 | 52.72 | +1.482% | 28 | 11,375 | +60.679% |
| 2026-08-27 | 52.78 | 52.78 | 51.95 | 51.95 | -7.199% | 218 | 11,371 | +63.061% |
| 2026-08-26 | 57.34 | 57.40 | 55.98 | 55.98 | -2.270% | 3 | 11,377 | +51.322% |
| 2026-08-25 | 57.92 | 57.92 | 56.84 | 57.28 | -1.479% | 32 | 11,375 | +47.888% |
| 2026-08-24 | 59.28 | 59.28 | 58.14 | 58.14 | +0.415% | 9 | 11,376 | +45.700% |
| 2026-08-21 | 57.90 | 57.90 | 57.90 | 57.90 | -0.035% | 1 | 11,396 | +46.304% |
| 2026-08-20 | 57.87 | 58.01 | 57.87 | 57.92 | +2.405% | 24 | 11,393 | +46.253% |
| 2026-08-19 | 55.15 | 56.77 | 55.15 | 56.56 | +0.712% | 74 | 11,328 | +49.770% |
| 2026-08-18 | 56.11 | 56.32 | 56.11 | 56.16 | +8.062% | 37 | 11,318 | +50.837% |
| 2026-08-17 | 51.07 | 52.07 | 51.07 | 51.97 | +0.542% | 33 | 11,312 | +62.998% |
| 2026-08-14 | 52.82 | 52.82 | 51.67 | 51.69 | +1.075% | 10 | 11,311 | +63.881% |
| 2026-08-13 | 52.01 | 52.01 | 51.04 | 51.14 | -3.764% | 53 | 11,289 | +65.643% |
| 2026-08-12 | 53.87 | 54.29 | 53.14 | 53.14 | -7.292% | 801 | 10,763 | +59.409% |
| 2026-08-11 | 56.38 | 57.32 | 55.98 | 57.32 | +3.559% | 32 | 10,756 | +47.784% |
| 2026-08-10 | 55.76 | 56.25 | 55.35 | 55.35 | -1.530% | 14 | 10,753 | +53.044% |
| 2026-08-07 | 56.28 | 56.28 | 56.21 | 56.21 | -5.227% | 2 | 10,754 | +50.703% |
| 2026-08-06 | 59.21 | 59.83 | 59.08 | 59.31 | +2.630% | 48 | 10,741 | +42.826% |
| 2026-08-05 | 58.70 | 58.70 | 57.79 | 57.79 | -0.052% | 8 | 10,737 | +46.582% |
| 2026-08-04 | 61.42 | 61.42 | 57.82 | 57.82 | -18.781% | 35 | 10,721 | +46.506% |
| 2026-08-03 | 71.19 | 71.19 | 71.19 | 71.19 | -3.849% | 1 | 10,721 | +18.991% |
| 2026-07-31 | 74.04 | 74.04 | 74.04 | 74.04 | -2.128% | 1 | 10,721 | +14.411% |
| 2026-07-30 | 77.36 | 77.36 | 75.65 | 75.65 | -3.100% | 14 | 10,709 | +11.976% |
| 2026-07-29 | 77.74 | 78.07 | 77.74 | 78.07 | -2.266% | 2 | 10,707 | +8.505% |
| 2026-07-28 | 79.20 | 79.88 | 79.18 | 79.88 | +2.898% | 30 | 10,677 | +6.047% |
| 2026-07-27 | 79.98 | 79.98 | 77.63 | 77.63 | +4.905% | 11 | 10,667 | +9.120% |
| 2026-07-24 | 74.00 | 74.00 | 74.00 | 74.00 | +9.096% | 1 | 10,667 | +14.473% |
| 2026-07-22 | 66.99 | 67.83 | 66.99 | 67.83 | +2.555% | 3 | 10,667 | +24.886% |
| 2026-07-21 | 68.36 | 68.36 | 66.14 | 66.14 | -5.568% | 395 | 10,654 | +28.077% |
| 2026-07-20 | 70.74 | 70.76 | 70.04 | 70.04 | -4.447% | 5 | 10,654 | +20.945% |
| 2026-07-17 | 73.59 | 74.81 | 72.53 | 73.30 | +6.109% | 9 | 10,656 | +15.566% |
| 2026-07-16 | 66.31 | 69.08 | 65.06 | 69.08 | +7.921% | 18 | 10,649 | +22.626% |
| 2026-07-15 | 62.36 | 66.77 | 62.17 | 64.01 | +1.716% | 16 | 10,706 | +32.339% |
| 2026-07-14 | 63.46 | 63.46 | 62.38 | 62.93 | -4.347% | 6 | 10,701 | +34.610% |
| 2026-07-13 | 65.47 | 65.79 | 65.47 | 65.79 | +7.852% | 5 | 10,698 | +28.758% |
| 2026-07-10 | 62.23 | 62.52 | 60.68 | 61.00 | -1.422% | 88 | 10,626 | +38.869% |
| 2026-07-09 | 63.68 | 63.68 | 61.29 | 61.88 | -9.267% | 35 | 10,618 | +36.894% |
| 2026-07-08 | 68.99 | 71.25 | 68.20 | 68.20 | -2.390% | 19 | 10,626 | +24.208% |
| 2026-07-07 | 66.64 | 69.87 | 66.64 | 69.87 | +12.894% | 3 | 10,625 | +21.239% |
| 2026-07-06 | 62.95 | 62.95 | 61.89 | 61.89 | -4.945% | 26 | 10,611 | +36.872% |
| 2026-07-02 | 61.30 | 65.11 | 61.29 | 65.11 | +6.267% | 9 | 10,611 | +30.103% |
| 2026-07-01 | 60.23 | 61.51 | 60.23 | 61.27 | +3.760% | 5 | 10,612 | +38.257% |
| 2026-06-30 | 61.56 | 62.11 | 59.05 | 59.05 | -6.478% | 34 | 10,604 | +43.455% |
| 2026-06-29 | 66.55 | 66.55 | 63.13 | 63.14 | -10.070% | 11 | 10,604 | +34.162% |
| 2026-06-26 | 69.81 | 70.21 | 68.18 | 70.21 | +3.478% | 12 | 10,600 | +20.652% |
| 2026-06-25 | 68.58 | 69.71 | 67.85 | 67.85 | -0.338% | 47 | 10,572 | +24.849% |
| 2026-06-24 | 68.08 | 68.08 | 68.08 | 68.08 | -4.126% | 1 | 10,577 | +24.427% |
| 2026-06-23 | 69.00 | 71.01 | 69.00 | 71.01 | +16.985% | 8 | 10,576 | +19.293% |
| 2026-06-22 | 58.54 | 60.90 | 58.54 | 60.70 | -0.720% | 37 | 10,573 | +39.555% |
| 2026-06-18 | 61.29 | 61.29 | 59.84 | 61.14 | -1.846% | 4 | 10,572 | +38.551% |
| 2026-06-17 | 61.36 | 62.29 | 61.20 | 62.29 | +0.695% | 105 | 10,569 | +35.993% |
| 2026-06-16 | 60.50 | 61.86 | 60.23 | 61.86 | +9.564% | 11 | 10,569 | +36.938% |
| 2026-06-15 | 58.31 | 58.31 | 56.46 | 56.46 | -12.329% | 40 | 10,598 | +50.035% |
| 2026-06-12 | 66.00 | 66.00 | 64.01 | 64.40 | -7.564% | 13 | 10,590 | +31.537% |
| 2026-06-11 | 72.60 | 73.37 | 69.67 | 69.67 | -8.857% | 7 | 10,590 | +21.587% |
| 2026-06-10 | 74.33 | 76.44 | 74.33 | 76.44 | +5.668% | 11 | 10,590 | +10.819% |
| 2026-06-09 | 63.67 | 79.97 | 63.67 | 72.34 | +9.606% | 45 | 10,590 | +17.100% |
| 2026-06-08 | 64.82 | 66.00 | 63.92 | 66.00 | -0.632% | 10,252 | 362 | +28.348% |
| 2026-06-05 | 61.34 | 67.34 | 61.34 | 66.42 | +17.040% | 31 | 339 | +27.537% |
| 2026-06-04 | 56.66 | 56.75 | 56.20 | 56.75 | +1.105% | 15 | 324 | +49.269% |
| 2026-06-03 | 55.95 | 56.47 | 55.95 | 56.13 | +0.917% | 61 | 295 | +50.918% |
| 2026-06-02 | 55.59 | 55.62 | 55.24 | 55.62 | +1.794% | 17 | 284 | +52.301% |
| 2026-06-01 | 55.21 | 55.68 | 54.64 | 54.64 | -2.289% | 43 | 275 | +55.033% |
| 2026-05-29 | 56.13 | 57.26 | 55.92 | 55.92 | -1.358% | 47 | 235 | +51.484% |
| 2026-05-28 | 56.69 | 56.69 | 56.69 | 56.69 | -5.517% | 21 | 214 | +49.427% |
| 2026-05-27 | 58.27 | 60.00 | 58.27 | 60.00 | +1.420% | 88 | 147 | +41.183% |
| 2026-05-26 | 59.27 | 59.27 | 58.80 | 59.16 | -3.112% | 24 | 129 | +43.188% |
| 2026-05-22 | 61.04 | 61.06 | 61.04 | 61.06 | -3.202% | 11 | 118 | +38.732% |
| 2026-05-21 | 63.08 | 63.08 | 63.08 | 63.08 | -3.073% | 1 | 117 | +34.290% |
| 2026-05-20 | 65.08 | 65.08 | 65.08 | 65.08 | -7.082% | 1 | 116 | +30.163% |
| 2026-05-19 | 68.62 | 70.04 | 68.62 | 70.04 | +6.105% | 3 | 117 | +20.945% |
| 2026-05-13 | 67.27 | 67.27 | 66.01 | 66.01 | -5.403% | 8 | 117 | +28.329% |
| 2026-05-12 | 69.66 | 69.80 | 69.56 | 69.78 | +6.746% | 6 | 109 | +21.396% |
| 2026-05-11 | 65.15 | 65.47 | 65.10 | 65.37 | -3.342% | 9 | 109 | +29.585% |
| 2026-05-08 | 67.63 | 67.63 | 67.63 | 67.63 | -3.455% | 3 | 97 | +25.255% |
| 2026-05-07 | 70.05 | 70.05 | 70.05 | 70.05 | -11.609% | 3 | 97 | +20.928% |
| 2026-05-01 | 78.84 | 79.25 | 78.84 | 79.25 | -11.244% | 3 | 93 | +6.890% |
| 2026-04-28 | 90.01 | 90.01 | 89.29 | 89.29 | +0.236% | 4 | 94 | -5.129% |
| 2026-04-22 | 89.08 | 89.08 | 89.08 | 89.08 | -8.683% | 1 | 93 | -4.906% |
| 2026-04-16 | 97.50 | 97.55 | 97.50 | 97.55 | -3.540% | 20 | 93 | -13.162% |
| 2026-04-15 | 101.13 | 101.13 | 101.13 | 101.13 | -10.631% | 1 | 73 | -16.237% |
| 2026-04-13 | 113.16 | 113.16 | 113.16 | 113.16 | -15.261% | 1 | 73 | -25.141% |
| 2026-03-13 | 133.54 | 133.54 | 133.54 | 133.54 | +7.694% | 1 | 73 | -36.566% |
| 2026-02-19 | 124.00 | 124.00 | 124.00 | 124.00 | -3.382% | 1 | 73 | -31.685% |
| 2026-02-12 | 128.34 | 128.34 | 128.34 | 128.34 | +5.111% | 1 | 72 | -33.996% |
| 2026-02-04 | 122.40 | 122.40 | 122.08 | 122.10 | +3.475% | 29 | 73 | -30.622% |
| 2026-02-03 | 118.00 | 118.00 | 118.00 | 118.00 | +10.590% | 1 | 102 | -28.212% |
| 2026-02-02 | 106.70 | 106.70 | 106.70 | 106.70 | -2.752% | 1 | 103 | -20.609% |
| 2026-01-30 | 109.66 | 109.72 | 109.66 | 109.72 | +1.706% | 29 | 103 | -22.794% |
| 2026-01-29 | 107.88 | 107.88 | 107.88 | 107.88 | +7.077% | 1 | 103 | -21.478% |
| 2026-01-28 | 100.75 | 100.75 | 100.75 | 100.75 | -6.314% | 1 | 102 | -15.921% |
| 2026-01-07 | 107.54 | 107.54 | 107.54 | 107.54 | -1.349% | 1 | 102 | -21.229% |
| 2026-01-06 | 109.01 | 109.01 | 109.01 | 109.01 | -14.165% | 1 | 102 | -22.292% |
| 2025-12-17 | 126.47 | 127.00 | 126.47 | 127.00 | +13.140% | 2 | 103 | -33.299% |
| 2025-12-04 | 112.25 | 112.25 | 112.25 | 112.25 | +0.178% | 1 | 102 | -24.535% |
| 2025-12-03 | 112.05 | 112.05 | 112.05 | 112.05 | -16.722% | 1 | 103 | -24.400% |
| 2025-11-18 | 134.55 | 134.55 | 134.55 | 134.55 | +4.945% | 1 | 102 | -37.042% |
| 2025-11-17 | 128.21 | 128.21 | 128.21 | 128.21 | +20.171% | 2 | 101 | -33.929% |
| 2025-11-03 | 106.93 | 107.51 | 106.36 | 106.69 | 0.000% | 198 | 0 | -20.602% |