QQQ270617P00745000
QQQ Jun 17 2027 745.00 Put
optionOPRA
EODNov 5, 2026
101.02USD+47.474%(+32.52)323Vol2,027OI
QQQ270617P00745000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 90.59 | 101.39 | 90.59 | 101.02 | +47.474% | 323 | 2,082 | 0.000% |
| 2026-11-04 | 70.49 | 70.49 | 68.50 | 68.50 | -7.244% | 51 | 2,075 | +47.474% |
| 2026-10-30 | 74.82 | 74.82 | 73.85 | 73.85 | +26.934% | 3 | 2,072 | +36.791% |
| 2026-10-29 | 56.75 | 58.18 | 56.15 | 58.18 | +6.557% | 271 | 1,853 | +73.634% |
| 2026-10-27 | 56.44 | 56.51 | 54.44 | 54.60 | -7.301% | 177 | 1,847 | +85.018% |
| 2026-10-26 | 61.20 | 61.20 | 58.68 | 58.90 | -9.175% | 108 | 1,769 | +71.511% |
| 2026-10-23 | 64.85 | 64.85 | 64.85 | 64.85 | -0.491% | 1 | 1,769 | +55.775% |
| 2026-10-22 | 59.52 | 65.19 | 59.52 | 65.17 | +17.955% | 21 | 1,753 | +55.010% |
| 2026-10-21 | 55.25 | 55.25 | 55.25 | 55.25 | -0.361% | 12 | 1,741 | +82.842% |
| 2026-10-20 | 56.23 | 56.27 | 55.45 | 55.45 | +0.855% | 10 | 1,749 | +82.182% |
| 2026-10-19 | 51.97 | 55.08 | 51.97 | 54.98 | -8.671% | 118 | 1,654 | +83.740% |
| 2026-10-16 | 55.41 | 60.85 | 55.41 | 60.20 | +19.968% | 810 | 912 | +67.807% |
| 2026-10-15 | 55.10 | 55.37 | 50.18 | 50.18 | -0.987% | 11 | 915 | +101.315% |
| 2026-10-14 | 46.80 | 51.18 | 46.80 | 50.68 | +13.201% | 39 | 924 | +99.329% |
| 2026-10-13 | 44.77 | 44.77 | 44.77 | 44.77 | +2.495% | 2 | 926 | +125.642% |
| 2026-10-12 | 43.76 | 44.07 | 43.38 | 43.68 | +2.583% | 7 | 923 | +131.273% |
| 2026-10-09 | 43.22 | 43.22 | 42.58 | 42.58 | -3.774% | 17 | 911 | +137.248% |
| 2026-10-08 | 42.18 | 46.13 | 42.06 | 44.25 | +9.313% | 268 | 830 | +128.294% |
| 2026-10-06 | 40.55 | 40.60 | 40.12 | 40.48 | -5.553% | 254 | 675 | +149.555% |
| 2026-10-05 | 43.60 | 43.60 | 42.86 | 42.86 | -5.303% | 7 | 674 | +135.698% |
| 2026-10-02 | 45.03 | 45.66 | 44.38 | 45.26 | -8.787% | 45 | 644 | +123.199% |
| 2026-10-01 | 49.98 | 49.98 | 49.21 | 49.62 | +3.699% | 12 | 640 | +103.587% |
| 2026-09-30 | 47.25 | 47.85 | 47.01 | 47.85 | -4.491% | 8 | 657 | +111.118% |
| 2026-09-29 | 49.82 | 50.10 | 49.82 | 50.10 | +1.788% | 2 | 658 | +101.637% |
| 2026-09-28 | 48.60 | 50.62 | 48.60 | 49.22 | +4.723% | 22 | 649 | +105.242% |
| 2026-09-25 | 47.94 | 48.25 | 46.80 | 47.00 | -6.968% | 41 | 614 | +114.936% |
| 2026-09-24 | 50.52 | 50.52 | 50.52 | 50.52 | +3.588% | 1 | 614 | +99.960% |
| 2026-09-23 | 46.70 | 48.85 | 46.70 | 48.77 | +6.601% | 8 | 610 | +107.136% |
| 2026-09-22 | 46.89 | 46.89 | 45.75 | 45.75 | -3.806% | 23 | 607 | +120.809% |
| 2026-09-21 | 49.53 | 49.56 | 47.56 | 47.56 | -19.088% | 16 | 599 | +112.405% |
| 2026-09-18 | 58.53 | 58.78 | 58.53 | 58.78 | -5.620% | 2 | 598 | +71.861% |
| 2026-09-16 | 62.26 | 62.28 | 62.08 | 62.28 | -0.844% | 6 | 598 | +62.203% |
| 2026-09-14 | 65.00 | 65.00 | 62.81 | 62.81 | +4.301% | 2 | 597 | +60.834% |
| 2026-09-11 | 60.20 | 60.22 | 59.77 | 60.22 | -6.939% | 16 | 597 | +67.752% |
| 2026-09-10 | 64.25 | 64.79 | 64.25 | 64.71 | +5.787% | 5 | 592 | +56.112% |
| 2026-09-09 | 61.06 | 61.17 | 61.06 | 61.17 | +2.411% | 2 | 590 | +65.146% |
| 2026-09-08 | 59.02 | 59.74 | 58.97 | 59.73 | +0.929% | 35 | 578 | +69.128% |
| 2026-09-04 | 58.02 | 59.18 | 58.02 | 59.18 | -6.994% | 4 | 576 | +70.700% |
| 2026-09-02 | 64.23 | 64.23 | 63.53 | 63.63 | -2.557% | 8 | 577 | +58.762% |
| 2026-09-01 | 65.59 | 65.59 | 64.73 | 65.30 | +5.663% | 8 | 576 | +54.701% |
| 2026-08-31 | 63.33 | 63.33 | 61.52 | 61.80 | -0.579% | 8 | 573 | +63.463% |
| 2026-08-28 | 61.75 | 62.51 | 61.75 | 62.16 | +2.710% | 21 | 557 | +62.516% |
| 2026-08-27 | 61.27 | 62.13 | 60.52 | 60.52 | -7.884% | 20 | 545 | +66.920% |
| 2026-08-26 | 65.70 | 65.70 | 65.70 | 65.70 | -2.493% | 1 | 544 | +53.760% |
| 2026-08-25 | 67.76 | 67.76 | 67.38 | 67.38 | -1.130% | 3 | 541 | +49.926% |
| 2026-08-24 | 68.17 | 68.17 | 68.15 | 68.15 | +3.226% | 4 | 537 | +48.232% |
| 2026-08-19 | 65.61 | 66.17 | 65.61 | 66.02 | +0.152% | 12 | 532 | +53.014% |
| 2026-08-18 | 66.26 | 66.27 | 64.98 | 65.92 | +8.457% | 83 | 463 | +53.246% |
| 2026-08-17 | 59.30 | 60.78 | 59.19 | 60.78 | -0.459% | 17 | 450 | +66.206% |
| 2026-08-14 | 61.06 | 61.06 | 61.06 | 61.06 | +2.261% | 1 | 449 | +65.444% |
| 2026-08-13 | 60.08 | 60.69 | 59.71 | 59.71 | -5.387% | 17 | 445 | +69.184% |
| 2026-08-12 | 63.11 | 63.11 | 63.11 | 63.11 | -3.546% | 1 | 444 | +60.070% |
| 2026-08-11 | 65.66 | 65.66 | 65.43 | 65.43 | +0.414% | 17 | 429 | +54.394% |
| 2026-08-10 | 64.93 | 65.51 | 64.93 | 65.16 | -0.352% | 9 | 425 | +55.034% |
| 2026-08-07 | 66.49 | 66.49 | 65.37 | 65.39 | -5.396% | 16 | 419 | +54.488% |
| 2026-08-06 | 68.29 | 69.41 | 68.29 | 69.12 | +3.551% | 8 | 416 | +46.152% |
| 2026-08-05 | 66.80 | 67.79 | 66.75 | 66.75 | -6.237% | 10 | 409 | +51.341% |
| 2026-08-04 | 71.19 | 71.19 | 71.19 | 71.19 | -6.917% | 2 | 411 | +41.902% |
| 2026-08-03 | 75.83 | 76.70 | 75.83 | 76.48 | -15.919% | 8 | 403 | +32.087% |
| 2026-07-28 | 90.96 | 90.96 | 90.96 | 90.96 | +0.798% | 6 | 403 | +11.060% |
| 2026-07-27 | 90.08 | 90.24 | 90.08 | 90.24 | +17.945% | 2 | 403 | +11.946% |
| 2026-07-21 | 76.26 | 76.51 | 76.26 | 76.51 | -6.501% | 3 | 402 | +32.035% |
| 2026-07-20 | 77.86 | 81.83 | 77.86 | 81.83 | -2.572% | 4 | 400 | +23.451% |
| 2026-07-17 | 83.99 | 83.99 | 83.99 | 83.99 | +11.334% | 1 | 399 | +20.276% |
| 2026-07-16 | 75.44 | 75.44 | 75.44 | 75.44 | +3.215% | 1 | 399 | +33.908% |
| 2026-07-15 | 73.51 | 73.63 | 72.91 | 73.09 | +1.924% | 6 | 398 | +38.213% |
| 2026-07-14 | 72.11 | 73.34 | 71.17 | 71.71 | -0.527% | 14 | 385 | +40.873% |
| 2026-07-10 | 70.96 | 72.09 | 70.96 | 72.09 | -6.909% | 6 | 381 | +40.130% |
| 2026-07-08 | 78.03 | 80.00 | 77.08 | 77.44 | -1.388% | 37 | 381 | +30.449% |
| 2026-07-07 | 79.39 | 79.39 | 77.54 | 78.53 | +10.528% | 6 | 377 | +28.639% |
| 2026-07-06 | 71.05 | 71.05 | 71.05 | 71.05 | +0.070% | 1 | 377 | +42.182% |
| 2026-07-02 | 69.45 | 71.00 | 69.45 | 71.00 | +2.557% | 2 | 375 | +42.282% |
| 2026-07-01 | 69.19 | 69.23 | 69.19 | 69.23 | +2.563% | 2 | 375 | +45.919% |
| 2026-06-30 | 70.02 | 70.18 | 67.50 | 67.50 | -6.471% | 40 | 362 | +49.659% |
| 2026-06-29 | 77.37 | 77.37 | 72.13 | 72.17 | -9.220% | 16 | 364 | +39.975% |
| 2026-06-26 | 79.91 | 79.91 | 77.47 | 79.50 | +2.290% | 17 | 357 | +27.069% |
| 2026-06-25 | 79.09 | 80.02 | 77.31 | 77.72 | -5.081% | 6 | 356 | +29.979% |
| 2026-06-24 | 79.69 | 82.66 | 76.42 | 81.88 | +2.069% | 17 | 352 | +23.376% |
| 2026-06-23 | 79.56 | 80.22 | 79.56 | 80.22 | +15.424% | 2 | 352 | +25.929% |
| 2026-06-17 | 70.10 | 70.10 | 69.50 | 69.50 | +5.575% | 5 | 348 | +45.353% |
| 2026-06-16 | 65.83 | 65.83 | 65.83 | 65.83 | +0.305% | 1 | 347 | +53.456% |
| 2026-06-15 | 65.62 | 65.63 | 65.62 | 65.63 | -19.934% | 15 | 332 | +53.924% |
| 2026-06-09 | 88.02 | 89.06 | 81.24 | 81.97 | +8.930% | 237 | 470 | +23.240% |
| 2026-06-08 | 74.48 | 75.28 | 72.75 | 75.25 | -7.669% | 113 | 375 | +34.246% |
| 2026-06-05 | 71.25 | 81.50 | 71.25 | 81.50 | +26.651% | 12 | 371 | +23.951% |
| 2026-06-03 | 64.35 | 65.33 | 63.45 | 64.35 | +1.386% | 17 | 355 | +56.985% |
| 2026-06-02 | 63.75 | 63.75 | 63.18 | 63.47 | +1.196% | 42 | 327 | +59.162% |
| 2026-06-01 | 63.42 | 64.41 | 62.53 | 62.72 | -2.366% | 72 | 276 | +61.065% |
| 2026-05-29 | 64.24 | 64.24 | 64.24 | 64.24 | -6.096% | 1 | 275 | +57.254% |
| 2026-05-27 | 68.54 | 68.54 | 68.41 | 68.41 | +1.664% | 5 | 270 | +47.668% |
| 2026-05-26 | 67.27 | 67.29 | 67.27 | 67.29 | -2.928% | 6 | 270 | +50.126% |
| 2026-05-22 | 70.19 | 70.19 | 69.32 | 69.32 | -7.140% | 9 | 261 | +45.730% |
| 2026-05-21 | 74.65 | 74.65 | 74.65 | 74.65 | +0.255% | 1 | 260 | +35.325% |
| 2026-05-20 | 75.84 | 75.96 | 74.28 | 74.46 | -0.107% | 7 | 256 | +35.670% |
| 2026-05-13 | 76.64 | 76.64 | 74.51 | 74.54 | -0.560% | 18 | 240 | +35.525% |
| 2026-05-11 | 74.96 | 74.96 | 74.96 | 74.96 | +0.187% | 231 | 240 | +34.765% |
| 2026-05-08 | 74.82 | 74.82 | 74.82 | 74.82 | -23.692% | 1 | 9 | +35.017% |
| 2026-04-24 | 97.39 | 98.05 | 97.08 | 98.05 | -5.257% | 9 | 8 | +3.029% |
| 2026-04-22 | 103.49 | 103.49 | 103.49 | 103.49 | -4.494% | 1 | 8 | -2.387% |
| 2026-04-21 | 107.80 | 108.36 | 107.80 | 108.36 | -8.749% | 7 | 7 | -6.774% |
| 2026-04-15 | 118.75 | 118.75 | 118.75 | 118.75 | 0.000% | 1 | 1 | -14.931% |