QQQ270617P00740000
QQQ Jun 17 2027 740.00 Put
optionOPRA
EODNov 5, 2026
100.36USD+56.984%(+36.43)41Vol14,675OI
QQQ270617P00740000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 78.71 | 100.36 | 78.71 | 100.36 | +56.984% | 41 | 14,676 | 0.000% |
| 2026-11-04 | 66.78 | 66.78 | 63.93 | 63.93 | -6.480% | 3 | 14,676 | +56.984% |
| 2026-11-02 | 65.01 | 68.44 | 65.01 | 68.36 | -0.928% | 27 | 14,696 | +46.811% |
| 2026-10-30 | 65.97 | 73.43 | 64.96 | 69.00 | +27.660% | 38 | 14,703 | +45.449% |
| 2026-10-29 | 54.05 | 54.05 | 54.05 | 54.05 | +8.122% | 2 | 14,703 | +85.680% |
| 2026-10-28 | 51.97 | 51.97 | 49.99 | 49.99 | -4.325% | 2 | 14,704 | +100.760% |
| 2026-10-27 | 55.14 | 55.14 | 51.68 | 52.25 | -6.646% | 1,161 | 14,700 | +92.077% |
| 2026-10-26 | 55.55 | 56.15 | 55.55 | 55.97 | -8.546% | 258 | 14,765 | +79.310% |
| 2026-10-23 | 60.30 | 61.20 | 60.30 | 61.20 | -1.970% | 6 | 14,795 | +63.987% |
| 2026-10-22 | 56.65 | 62.50 | 56.65 | 62.43 | +26.147% | 43 | 14,802 | +60.756% |
| 2026-10-21 | 52.45 | 52.45 | 49.49 | 49.49 | -8.148% | 6 | 14,801 | +102.788% |
| 2026-10-20 | 53.77 | 53.94 | 51.95 | 53.88 | +2.589% | 1,043 | 14,071 | +86.266% |
| 2026-10-19 | 51.98 | 53.01 | 51.53 | 52.52 | -9.868% | 119 | 14,024 | +91.089% |
| 2026-10-16 | 56.53 | 58.27 | 55.71 | 58.27 | +20.942% | 9 | 14,027 | +72.233% |
| 2026-10-15 | 53.00 | 55.05 | 48.18 | 48.18 | +0.250% | 21 | 14,038 | +108.302% |
| 2026-10-14 | 44.80 | 48.90 | 44.80 | 48.06 | +12.790% | 40 | 14,054 | +108.822% |
| 2026-10-13 | 43.99 | 43.99 | 42.02 | 42.61 | +1.622% | 41 | 14,039 | +135.532% |
| 2026-10-12 | 41.90 | 42.28 | 41.83 | 41.93 | +2.795% | 10 | 14,034 | +139.351% |
| 2026-10-09 | 41.74 | 41.74 | 40.79 | 40.79 | -5.228% | 3 | 14,032 | +146.041% |
| 2026-10-08 | 40.95 | 43.19 | 39.91 | 43.04 | +8.249% | 8 | 14,034 | +133.178% |
| 2026-10-07 | 41.00 | 41.70 | 39.57 | 39.76 | +3.005% | 60 | 14,084 | +152.414% |
| 2026-10-06 | 38.97 | 39.23 | 38.17 | 38.60 | -5.206% | 65 | 14,035 | +160.000% |
| 2026-10-05 | 42.00 | 42.70 | 40.72 | 40.72 | -5.893% | 42 | 14,010 | +146.464% |
| 2026-10-02 | 43.11 | 43.88 | 42.11 | 43.27 | -5.483% | 28 | 13,994 | +131.939% |
| 2026-10-01 | 45.69 | 47.99 | 45.29 | 45.78 | -1.336% | 144 | 13,998 | +119.222% |
| 2026-09-30 | 45.75 | 46.40 | 44.68 | 46.40 | -1.382% | 22 | 13,998 | +116.293% |
| 2026-09-29 | 46.75 | 48.12 | 46.75 | 47.05 | -0.170% | 9 | 13,995 | +113.305% |
| 2026-09-28 | 47.00 | 48.21 | 47.00 | 47.13 | +5.318% | 6 | 13,995 | +112.943% |
| 2026-09-25 | 45.00 | 45.17 | 44.68 | 44.75 | -4.196% | 17 | 13,984 | +124.268% |
| 2026-09-24 | 48.01 | 49.00 | 46.24 | 46.71 | +2.098% | 14 | 13,977 | +114.858% |
| 2026-09-23 | 45.55 | 47.41 | 45.50 | 45.75 | +3.694% | 886 | 13,941 | +119.366% |
| 2026-09-22 | 44.90 | 45.01 | 44.00 | 44.12 | -2.884% | 58 | 13,930 | +127.471% |
| 2026-09-21 | 49.23 | 49.26 | 45.22 | 45.43 | -18.962% | 235 | 14,033 | +120.911% |
| 2026-09-17 | 56.03 | 56.06 | 56.03 | 56.06 | -5.797% | 2 | 14,032 | +79.022% |
| 2026-09-16 | 59.65 | 59.65 | 58.96 | 59.51 | -4.279% | 8 | 14,035 | +68.644% |
| 2026-09-15 | 61.98 | 62.17 | 61.98 | 62.17 | +3.824% | 7 | 14,031 | +61.428% |
| 2026-09-14 | 60.29 | 60.29 | 59.88 | 59.88 | +3.868% | 3 | 14,028 | +67.602% |
| 2026-09-11 | 58.25 | 58.25 | 57.27 | 57.65 | -7.106% | 101 | 13,976 | +74.085% |
| 2026-09-10 | 62.50 | 62.50 | 61.65 | 62.06 | +5.814% | 6 | 13,972 | +61.714% |
| 2026-09-09 | 58.14 | 59.50 | 58.14 | 58.65 | +1.086% | 14 | 13,978 | +71.117% |
| 2026-09-08 | 56.49 | 58.02 | 56.49 | 58.02 | +2.346% | 21 | 13,969 | +72.975% |
| 2026-09-04 | 55.38 | 56.84 | 54.93 | 56.69 | +0.071% | 83 | 13,361 | +77.033% |
| 2026-09-03 | 59.02 | 59.02 | 56.60 | 56.65 | -6.933% | 10,011 | 3,970 | +77.158% |
| 2026-09-02 | 61.60 | 61.79 | 60.64 | 60.87 | -2.857% | 16 | 3,963 | +64.876% |
| 2026-09-01 | 62.82 | 62.82 | 61.44 | 62.66 | +5.720% | 1,180 | 2,585 | +60.166% |
| 2026-08-31 | 60.99 | 61.00 | 59.05 | 59.27 | -0.202% | 229 | 2,580 | +69.327% |
| 2026-08-28 | 59.29 | 60.24 | 59.29 | 59.39 | +2.185% | 111 | 2,493 | +68.985% |
| 2026-08-27 | 60.95 | 60.95 | 58.11 | 58.12 | -7.658% | 18 | 2,489 | +72.677% |
| 2026-08-26 | 64.31 | 64.31 | 62.94 | 62.94 | -2.690% | 11 | 2,484 | +59.453% |
| 2026-08-25 | 65.15 | 65.18 | 64.20 | 64.68 | +1.205% | 14 | 2,476 | +55.164% |
| 2026-08-21 | 65.20 | 65.20 | 63.89 | 63.91 | -2.413% | 7 | 2,473 | +57.033% |
| 2026-08-20 | 64.84 | 65.91 | 64.84 | 65.49 | +3.427% | 9 | 2,490 | +53.245% |
| 2026-08-19 | 64.17 | 64.32 | 62.83 | 63.32 | +0.237% | 695 | 1,843 | +58.497% |
| 2026-08-18 | 63.85 | 63.88 | 62.86 | 63.17 | +8.446% | 19 | 1,832 | +58.873% |
| 2026-08-17 | 57.20 | 58.43 | 57.20 | 58.25 | +0.189% | 32 | 1,818 | +72.292% |
| 2026-08-14 | 59.48 | 59.48 | 58.14 | 58.14 | +1.219% | 3 | 1,821 | +72.618% |
| 2026-08-13 | 57.90 | 58.47 | 57.34 | 57.44 | -5.199% | 343 | 1,482 | +74.721% |
| 2026-08-12 | 61.12 | 61.17 | 60.59 | 60.59 | -4.327% | 36 | 1,472 | +65.638% |
| 2026-08-11 | 63.09 | 64.30 | 62.92 | 63.33 | +0.924% | 53 | 1,465 | +58.471% |
| 2026-08-10 | 62.46 | 62.92 | 62.46 | 62.75 | -0.413% | 6 | 1,463 | +59.936% |
| 2026-08-07 | 64.10 | 64.10 | 62.98 | 63.01 | -5.390% | 5 | 1,460 | +59.276% |
| 2026-08-06 | 66.72 | 67.26 | 66.19 | 66.60 | +1.773% | 32 | 1,446 | +50.691% |
| 2026-08-05 | 64.38 | 65.46 | 64.38 | 65.44 | +0.553% | 11 | 1,436 | +53.362% |
| 2026-08-04 | 68.50 | 68.60 | 65.08 | 65.08 | -12.042% | 12 | 1,424 | +54.210% |
| 2026-08-03 | 76.51 | 76.65 | 73.17 | 73.99 | -15.920% | 7 | 1,423 | +35.640% |
| 2026-07-29 | 88.75 | 88.75 | 88.00 | 88.00 | -1.035% | 2 | 1,422 | +14.045% |
| 2026-07-28 | 92.81 | 92.81 | 88.92 | 88.92 | +1.611% | 28 | 1,395 | +12.865% |
| 2026-07-27 | 87.51 | 87.51 | 87.51 | 87.51 | +6.863% | 4 | 1,391 | +14.684% |
| 2026-07-24 | 82.14 | 84.37 | 81.87 | 81.89 | -1.716% | 21 | 1,390 | +22.555% |
| 2026-07-23 | 82.12 | 83.32 | 82.12 | 83.32 | +13.283% | 20 | 1,400 | +20.451% |
| 2026-07-21 | 74.08 | 74.08 | 73.55 | 73.55 | -6.793% | 12 | 1,388 | +36.451% |
| 2026-07-20 | 78.91 | 78.91 | 78.91 | 78.91 | +0.318% | 25 | 1,363 | +27.183% |
| 2026-07-17 | 84.70 | 84.70 | 78.66 | 78.66 | +7.901% | 3 | 1,367 | +27.587% |
| 2026-07-16 | 73.44 | 73.44 | 72.20 | 72.90 | +2.618% | 7 | 1,366 | +37.668% |
| 2026-07-15 | 69.55 | 73.60 | 69.55 | 71.04 | +1.966% | 18 | 1,357 | +41.273% |
| 2026-07-14 | 72.82 | 72.82 | 69.67 | 69.67 | -4.181% | 5 | 1,354 | +44.051% |
| 2026-07-13 | 70.23 | 72.97 | 70.23 | 72.71 | +3.916% | 37 | 1,332 | +38.028% |
| 2026-07-10 | 68.95 | 69.97 | 68.95 | 69.97 | -6.632% | 3 | 1,329 | +43.433% |
| 2026-07-08 | 75.55 | 76.56 | 74.81 | 74.94 | -2.460% | 33 | 1,342 | +33.920% |
| 2026-07-07 | 76.83 | 76.83 | 76.83 | 76.83 | +11.267% | 1 | 1,341 | +30.626% |
| 2026-07-06 | 68.85 | 69.05 | 68.85 | 69.05 | -10.788% | 2 | 1,340 | +45.344% |
| 2026-07-02 | 68.71 | 77.40 | 68.29 | 77.40 | +12.369% | 10 | 1,340 | +29.664% |
| 2026-07-01 | 66.44 | 68.88 | 66.44 | 68.88 | +5.563% | 3 | 1,341 | +45.703% |
| 2026-06-30 | 67.85 | 67.85 | 65.25 | 65.25 | -6.385% | 75 | 1,364 | +53.808% |
| 2026-06-29 | 73.00 | 75.09 | 69.70 | 69.70 | -9.316% | 21 | 1,367 | +43.989% |
| 2026-06-26 | 76.71 | 77.32 | 74.72 | 76.86 | +1.923% | 12 | 1,365 | +30.575% |
| 2026-06-25 | 60.53 | 77.78 | 60.53 | 75.41 | +0.856% | 156 | 1,238 | +33.086% |
| 2026-06-24 | 77.24 | 77.45 | 74.77 | 74.77 | -2.770% | 4 | 1,238 | +34.225% |
| 2026-06-23 | 76.40 | 78.07 | 74.95 | 76.90 | +14.965% | 12 | 1,240 | +30.507% |
| 2026-06-22 | 63.80 | 67.20 | 63.47 | 66.89 | +1.425% | 8 | 1,241 | +50.037% |
| 2026-06-18 | 65.99 | 66.88 | 65.19 | 65.95 | -2.527% | 92 | 1,190 | +52.176% |
| 2026-06-17 | 67.22 | 68.20 | 67.22 | 67.66 | -0.383% | 16 | 1,186 | +48.330% |
| 2026-06-16 | 63.77 | 67.92 | 63.52 | 67.92 | +7.468% | 33 | 1,172 | +47.762% |
| 2026-06-15 | 64.50 | 64.50 | 62.44 | 63.20 | -11.904% | 68 | 1,131 | +58.797% |
| 2026-06-12 | 71.74 | 71.74 | 71.74 | 71.74 | -9.351% | 1 | 1,130 | +39.894% |
| 2026-06-11 | 79.14 | 79.14 | 79.14 | 79.14 | -4.374% | 1 | 1,130 | +26.813% |
| 2026-06-10 | 83.40 | 83.40 | 82.76 | 82.76 | -5.987% | 2 | 1,131 | +21.266% |
| 2026-06-09 | 73.80 | 88.03 | 73.80 | 88.03 | +22.434% | 31 | 1,143 | +14.007% |
| 2026-06-08 | 71.55 | 71.90 | 70.42 | 71.90 | -1.830% | 63 | 1,084 | +39.583% |
| 2026-06-05 | 66.49 | 73.98 | 66.49 | 73.24 | +16.643% | 11 | 1,088 | +37.029% |
| 2026-06-04 | 63.63 | 63.63 | 62.20 | 62.79 | +0.641% | 9 | 1,086 | +59.834% |
| 2026-06-03 | 62.89 | 62.89 | 61.68 | 62.39 | +1.282% | 39 | 1,048 | +60.859% |
| 2026-06-02 | 61.48 | 61.60 | 61.11 | 61.60 | +0.179% | 83 | 1,019 | +62.922% |
| 2026-06-01 | 62.43 | 62.43 | 60.55 | 61.49 | -0.389% | 87 | 942 | +63.214% |
| 2026-05-29 | 61.27 | 62.90 | 61.27 | 61.73 | -1.578% | 681 | 281 | +62.579% |
| 2026-05-28 | 62.72 | 62.72 | 62.72 | 62.72 | -4.666% | 1 | 280 | +60.013% |
| 2026-05-27 | 65.80 | 65.97 | 65.79 | 65.79 | +1.184% | 27 | 255 | +52.546% |
| 2026-05-26 | 65.04 | 65.04 | 65.02 | 65.02 | -2.941% | 4 | 255 | +54.353% |
| 2026-05-22 | 67.83 | 67.83 | 66.99 | 66.99 | -7.177% | 9 | 246 | +49.813% |
| 2026-05-21 | 72.17 | 72.17 | 72.17 | 72.17 | +0.139% | 1 | 245 | +39.061% |
| 2026-05-20 | 71.85 | 72.07 | 71.85 | 72.07 | -2.172% | 3 | 242 | +39.254% |
| 2026-05-15 | 74.55 | 74.55 | 73.67 | 73.67 | +0.849% | 3 | 241 | +36.229% |
| 2026-05-13 | 74.12 | 74.12 | 73.05 | 73.05 | -5.327% | 4 | 241 | +37.385% |
| 2026-05-12 | 76.93 | 77.16 | 76.89 | 77.16 | +6.796% | 3 | 238 | +30.067% |
| 2026-05-11 | 71.79 | 72.34 | 71.79 | 72.25 | -8.556% | 18 | 238 | +38.907% |
| 2026-05-07 | 79.05 | 79.05 | 79.01 | 79.01 | -6.508% | 2 | 224 | +27.022% |
| 2026-05-05 | 84.62 | 84.62 | 84.51 | 84.51 | -12.443% | 2 | 224 | +18.755% |
| 2026-04-30 | 96.55 | 96.59 | 96.44 | 96.52 | -10.902% | 446 | 224 | +3.978% |
| 2026-04-16 | 108.33 | 108.33 | 108.33 | 108.33 | -27.780% | 1 | 1 | -7.357% |
| 2026-03-25 | 150.00 | 150.00 | 150.00 | 150.00 | +18.577% | 1 | 1 | -33.093% |
| 2026-02-25 | 126.50 | 126.50 | 126.50 | 126.50 | -10.588% | 1 | 4 | -20.664% |
| 2026-02-05 | 141.48 | 141.48 | 141.48 | 141.48 | +17.382% | 4 | 4 | -29.064% |
| 2025-10-27 | 120.53 | 120.53 | 120.53 | 120.53 | 0.000% | 4 | 4 | -16.734% |