QQQ270617P00750000
QQQ Jun 17 2027 750.00 Put
optionOPRA
EODNov 5, 2026
109.00USD+51.116%(+36.87)123Vol38,590OI
QQQ270617P00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 88.59 | 109.00 | 88.59 | 109.00 | +51.116% | 123 | 38,516 | 0.000% |
| 2026-11-04 | 69.60 | 73.59 | 69.53 | 72.13 | -6.724% | 63 | 38,469 | +51.116% |
| 2026-11-03 | 77.33 | 77.33 | 77.33 | 77.33 | +3.355% | 1 | 38,470 | +40.954% |
| 2026-11-02 | 69.16 | 75.07 | 69.16 | 74.82 | +0.134% | 21 | 38,475 | +45.683% |
| 2026-10-30 | 71.28 | 79.25 | 70.95 | 74.72 | +20.555% | 431 | 38,542 | +45.878% |
| 2026-10-29 | 60.90 | 61.98 | 58.27 | 61.98 | +13.164% | 43 | 38,522 | +75.863% |
| 2026-10-28 | 56.88 | 56.88 | 54.77 | 54.77 | -4.030% | 6 | 38,524 | +99.014% |
| 2026-10-27 | 57.07 | 57.07 | 57.07 | 57.07 | -6.672% | 4 | 38,524 | +90.994% |
| 2026-10-26 | 65.17 | 65.57 | 60.90 | 61.15 | -9.582% | 135 | 38,451 | +78.250% |
| 2026-10-23 | 68.04 | 68.16 | 65.29 | 67.63 | +0.104% | 26 | 38,452 | +61.171% |
| 2026-10-22 | 61.75 | 68.00 | 61.75 | 67.56 | +24.995% | 10 | 38,454 | +61.338% |
| 2026-10-21 | 57.00 | 57.00 | 54.05 | 54.05 | -7.083% | 9 | 38,461 | +101.665% |
| 2026-10-20 | 58.79 | 58.79 | 56.87 | 58.17 | +0.293% | 477 | 38,290 | +87.382% |
| 2026-10-19 | 57.00 | 58.00 | 54.50 | 58.00 | -7.319% | 927 | 38,448 | +87.931% |
| 2026-10-16 | 61.77 | 63.58 | 60.92 | 62.58 | +18.545% | 7 | 38,454 | +74.177% |
| 2026-10-15 | 57.08 | 57.74 | 52.70 | 52.79 | -0.453% | 37 | 38,480 | +106.478% |
| 2026-10-14 | 49.38 | 53.69 | 48.80 | 53.03 | +14.018% | 15 | 38,483 | +105.544% |
| 2026-10-13 | 46.60 | 47.91 | 46.35 | 46.51 | +2.085% | 14,010 | 24,483 | +134.358% |
| 2026-10-12 | 45.40 | 46.25 | 45.32 | 45.56 | +2.543% | 51 | 24,476 | +139.245% |
| 2026-10-09 | 45.00 | 45.78 | 44.43 | 44.43 | -4.452% | 38 | 24,486 | +145.330% |
| 2026-10-08 | 44.47 | 48.02 | 43.44 | 46.50 | +6.970% | 1,416 | 24,070 | +134.409% |
| 2026-10-07 | 45.00 | 45.31 | 43.30 | 43.47 | +3.574% | 22 | 24,126 | +150.748% |
| 2026-10-06 | 43.06 | 43.30 | 41.69 | 41.97 | -5.685% | 199 | 24,186 | +159.709% |
| 2026-10-05 | 46.40 | 46.40 | 44.50 | 44.50 | -5.700% | 732 | 23,479 | +144.944% |
| 2026-10-02 | 47.08 | 48.25 | 46.00 | 47.19 | -5.050% | 1,088 | 23,353 | +130.981% |
| 2026-10-01 | 50.20 | 52.95 | 49.70 | 49.70 | +0.282% | 23 | 23,350 | +119.316% |
| 2026-09-30 | 49.80 | 49.80 | 48.90 | 49.56 | -3.580% | 6 | 23,664 | +119.935% |
| 2026-09-29 | 51.44 | 52.51 | 50.66 | 51.40 | -0.982% | 23 | 23,665 | +112.062% |
| 2026-09-28 | 51.29 | 53.83 | 50.86 | 51.91 | +5.230% | 636 | 23,133 | +109.979% |
| 2026-09-25 | 49.54 | 51.18 | 48.71 | 49.33 | -2.510% | 243 | 22,986 | +120.961% |
| 2026-09-24 | 52.44 | 52.44 | 50.60 | 50.60 | +0.020% | 4 | 22,987 | +115.415% |
| 2026-09-23 | 50.48 | 51.20 | 49.79 | 50.59 | +4.871% | 760 | 22,685 | +115.458% |
| 2026-09-22 | 48.72 | 48.80 | 47.75 | 48.24 | -3.847% | 23 | 22,668 | +125.954% |
| 2026-09-21 | 53.65 | 53.65 | 50.04 | 50.17 | -15.382% | 46 | 22,673 | +117.261% |
| 2026-09-18 | 61.16 | 61.16 | 59.29 | 59.29 | -3.121% | 5 | 22,672 | +83.842% |
| 2026-09-17 | 61.20 | 61.20 | 61.20 | 61.20 | -11.930% | 1 | 22,672 | +78.105% |
| 2026-09-16 | 65.50 | 69.49 | 64.95 | 69.49 | +2.629% | 6 | 22,674 | +56.857% |
| 2026-09-15 | 68.00 | 68.00 | 67.67 | 67.71 | +4.668% | 4 | 22,672 | +60.981% |
| 2026-09-14 | 67.60 | 67.60 | 64.54 | 64.69 | +2.813% | 6 | 22,669 | +68.496% |
| 2026-09-11 | 63.42 | 63.42 | 62.38 | 62.92 | -7.293% | 12 | 22,669 | +73.236% |
| 2026-09-10 | 66.33 | 67.87 | 66.33 | 67.87 | +6.496% | 7 | 22,684 | +60.601% |
| 2026-09-09 | 63.54 | 65.06 | 63.54 | 63.73 | +2.246% | 106 | 22,676 | +71.034% |
| 2026-09-08 | 61.55 | 62.55 | 61.54 | 62.33 | +0.678% | 42 | 22,655 | +74.876% |
| 2026-09-04 | 60.58 | 61.91 | 60.08 | 61.91 | +0.929% | 15 | 22,648 | +76.062% |
| 2026-09-03 | 64.00 | 64.52 | 61.34 | 61.34 | -7.425% | 6 | 22,648 | +77.698% |
| 2026-09-02 | 66.72 | 67.00 | 66.14 | 66.26 | -1.866% | 14 | 22,647 | +64.503% |
| 2026-09-01 | 66.25 | 67.55 | 66.25 | 67.52 | +6.465% | 7 | 22,645 | +61.434% |
| 2026-08-31 | 65.94 | 65.94 | 63.42 | 63.42 | -2.039% | 115 | 22,640 | +71.870% |
| 2026-08-28 | 64.03 | 65.45 | 62.00 | 64.74 | +2.729% | 25 | 22,622 | +68.366% |
| 2026-08-27 | 64.42 | 64.42 | 63.01 | 63.02 | -7.677% | 15 | 22,614 | +72.961% |
| 2026-08-26 | 70.41 | 70.52 | 68.16 | 68.26 | -2.569% | 17 | 22,602 | +59.684% |
| 2026-08-25 | 70.40 | 70.41 | 69.99 | 70.06 | +2.054% | 15 | 22,598 | +55.581% |
| 2026-08-21 | 68.65 | 68.65 | 68.65 | 68.65 | -2.762% | 400 | 22,248 | +58.776% |
| 2026-08-20 | 70.30 | 72.00 | 69.00 | 70.60 | +2.676% | 88 | 22,168 | +54.391% |
| 2026-08-19 | 69.41 | 69.41 | 67.88 | 68.76 | +0.600% | 1,153 | 21,330 | +58.522% |
| 2026-08-18 | 68.45 | 68.80 | 67.76 | 68.35 | +8.372% | 25 | 21,324 | +59.473% |
| 2026-08-17 | 61.79 | 63.08 | 61.38 | 63.07 | +0.366% | 221 | 21,405 | +72.824% |
| 2026-08-14 | 62.90 | 63.68 | 62.84 | 62.84 | +1.289% | 205 | 21,600 | +73.456% |
| 2026-08-13 | 62.43 | 63.11 | 61.93 | 62.04 | -4.318% | 15 | 21,585 | +75.693% |
| 2026-08-12 | 66.01 | 66.05 | 64.84 | 64.84 | -5.385% | 41 | 21,555 | +68.106% |
| 2026-08-11 | 67.91 | 68.63 | 67.42 | 68.53 | +1.077% | 942 | 21,093 | +59.054% |
| 2026-08-10 | 68.56 | 68.61 | 67.04 | 67.80 | -2.488% | 74 | 21,054 | +60.767% |
| 2026-08-07 | 69.20 | 69.58 | 68.94 | 69.53 | -3.135% | 7 | 21,049 | +56.767% |
| 2026-08-06 | 71.48 | 71.98 | 71.26 | 71.78 | +2.324% | 507 | 20,997 | +51.853% |
| 2026-08-05 | 70.00 | 70.32 | 69.14 | 70.15 | +0.559% | 41 | 20,975 | +55.381% |
| 2026-08-04 | 73.50 | 73.53 | 69.76 | 69.76 | -11.830% | 11 | 20,976 | +56.250% |
| 2026-08-03 | 86.71 | 86.71 | 79.12 | 79.12 | -7.354% | 3 | 20,976 | +37.765% |
| 2026-07-31 | 86.69 | 86.69 | 85.40 | 85.40 | -6.718% | 6 | 20,976 | +27.635% |
| 2026-07-30 | 91.55 | 91.55 | 91.55 | 91.55 | -2.503% | 1 | 20,976 | +19.061% |
| 2026-07-28 | 96.00 | 99.80 | 93.45 | 93.90 | +1.131% | 20 | 20,966 | +16.081% |
| 2026-07-27 | 93.04 | 95.00 | 92.85 | 92.85 | +4.326% | 5 | 20,965 | +17.394% |
| 2026-07-24 | 89.96 | 92.52 | 88.21 | 89.00 | -0.403% | 8 | 20,965 | +22.472% |
| 2026-07-23 | 86.67 | 89.36 | 86.67 | 89.36 | +12.971% | 8 | 20,969 | +21.979% |
| 2026-07-21 | 78.86 | 79.10 | 78.86 | 79.10 | -4.515% | 2 | 20,970 | +37.800% |
| 2026-07-20 | 81.06 | 82.84 | 81.06 | 82.84 | -3.630% | 3 | 20,969 | +31.579% |
| 2026-07-17 | 89.25 | 89.25 | 83.75 | 85.96 | +10.545% | 6 | 20,966 | +26.803% |
| 2026-07-16 | 77.76 | 77.76 | 77.76 | 77.76 | +2.410% | 1 | 20,967 | +40.175% |
| 2026-07-15 | 73.97 | 77.61 | 73.97 | 75.93 | +2.525% | 8 | 20,965 | +43.553% |
| 2026-07-14 | 74.68 | 74.68 | 74.06 | 74.06 | -5.051% | 9 | 20,462 | +47.178% |
| 2026-07-13 | 76.62 | 78.00 | 74.90 | 78.00 | +8.108% | 19,019 | 2,756 | +39.744% |
| 2026-07-10 | 73.38 | 74.68 | 72.15 | 72.15 | -2.116% | 8 | 2,748 | +51.074% |
| 2026-07-09 | 75.00 | 75.00 | 73.71 | 73.71 | -9.447% | 7 | 2,750 | +47.877% |
| 2026-07-08 | 81.40 | 81.40 | 81.40 | 81.40 | -0.744% | 2 | 2,750 | +33.907% |
| 2026-07-07 | 82.01 | 82.01 | 82.01 | 82.01 | +8.969% | 1 | 2,749 | +32.911% |
| 2026-07-06 | 75.26 | 75.26 | 75.26 | 75.26 | -4.915% | 1 | 2,748 | +44.831% |
| 2026-07-02 | 72.38 | 79.15 | 72.38 | 79.15 | +10.823% | 7 | 2,742 | +37.713% |
| 2026-07-01 | 71.53 | 71.53 | 71.42 | 71.42 | +2.822% | 3 | 2,741 | +52.618% |
| 2026-06-30 | 72.41 | 72.41 | 69.45 | 69.46 | -6.803% | 136 | 2,630 | +56.925% |
| 2026-06-29 | 80.57 | 80.57 | 74.53 | 74.53 | -9.110% | 11 | 2,632 | +46.250% |
| 2026-06-26 | 81.61 | 82.50 | 81.61 | 82.00 | +2.168% | 9 | 2,627 | +32.927% |
| 2026-06-25 | 81.63 | 82.59 | 77.93 | 80.26 | +2.021% | 524 | 2,113 | +35.809% |
| 2026-06-24 | 82.24 | 85.34 | 78.67 | 78.67 | -3.779% | 580 | 1,536 | +38.553% |
| 2026-06-23 | 80.10 | 82.23 | 80.10 | 81.76 | +18.837% | 11 | 1,525 | +33.317% |
| 2026-06-22 | 67.50 | 68.80 | 67.50 | 68.80 | -5.025% | 6 | 1,520 | +58.430% |
| 2026-06-17 | 72.58 | 72.58 | 72.40 | 72.44 | +4.170% | 52 | 1,468 | +50.469% |
| 2026-06-16 | 70.11 | 70.11 | 69.54 | 69.54 | -9.122% | 6 | 1,467 | +56.744% |
| 2026-06-12 | 76.62 | 76.62 | 76.52 | 76.52 | -5.531% | 3 | 1,464 | +42.446% |
| 2026-06-11 | 81.00 | 81.00 | 81.00 | 81.00 | -8.090% | 2 | 1,462 | +34.568% |
| 2026-06-10 | 83.00 | 88.45 | 83.00 | 88.13 | +4.173% | 22 | 1,462 | +23.681% |
| 2026-06-09 | 81.00 | 84.95 | 81.00 | 84.60 | +8.378% | 4 | 1,459 | +28.842% |
| 2026-06-08 | 77.02 | 78.06 | 75.18 | 78.06 | -5.531% | 1,138 | 738 | +39.636% |
| 2026-06-05 | 71.00 | 83.85 | 71.00 | 82.63 | +22.415% | 449 | 472 | +31.913% |
| 2026-06-04 | 70.00 | 70.00 | 67.50 | 67.50 | +2.896% | 13 | 467 | +61.481% |
| 2026-06-03 | 65.60 | 65.60 | 65.60 | 65.60 | -0.198% | 1 | 467 | +66.159% |
| 2026-06-02 | 65.73 | 65.73 | 65.73 | 65.73 | +1.420% | 4 | 463 | +65.830% |
| 2026-06-01 | 66.38 | 66.38 | 64.81 | 64.81 | -2.395% | 4 | 460 | +68.184% |
| 2026-05-29 | 67.00 | 67.00 | 66.40 | 66.40 | -1.484% | 6 | 456 | +64.157% |
| 2026-05-28 | 69.50 | 69.50 | 67.40 | 67.40 | -4.950% | 8 | 451 | +61.721% |
| 2026-05-27 | 70.20 | 70.91 | 70.20 | 70.91 | +1.911% | 5 | 447 | +53.716% |
| 2026-05-26 | 69.19 | 70.00 | 69.19 | 69.58 | -3.348% | 7 | 448 | +56.654% |
| 2026-05-22 | 72.62 | 72.62 | 71.73 | 71.99 | -6.749% | 9 | 441 | +51.410% |
| 2026-05-21 | 77.20 | 77.20 | 77.20 | 77.20 | +0.182% | 1 | 440 | +41.192% |
| 2026-05-20 | 77.06 | 77.06 | 77.06 | 77.06 | -7.157% | 1 | 439 | +41.448% |
| 2026-05-19 | 83.00 | 83.00 | 83.00 | 83.00 | +4.984% | 2 | 439 | +31.325% |
| 2026-05-18 | 81.82 | 81.82 | 78.58 | 79.06 | +6.064% | 5 | 437 | +37.870% |
| 2026-05-14 | 75.03 | 75.74 | 74.09 | 74.54 | -3.370% | 498 | 437 | +46.230% |
| 2026-05-13 | 79.25 | 79.25 | 76.99 | 77.14 | -3.755% | 8 | 65 | +41.302% |
| 2026-05-12 | 82.35 | 82.37 | 80.07 | 80.15 | +1.842% | 82 | 65 | +35.995% |
| 2026-05-08 | 78.62 | 78.70 | 78.62 | 78.70 | -7.651% | 3 | 65 | +38.501% |
| 2026-05-06 | 86.55 | 86.55 | 84.95 | 85.22 | -6.032% | 12 | 68 | +27.904% |
| 2026-05-05 | 90.14 | 90.69 | 90.14 | 90.69 | -11.951% | 2 | 58 | +20.190% |
| 2026-04-30 | 103.21 | 103.29 | 102.81 | 103.00 | -38.053% | 114 | 57 | +5.825% |
| 2026-04-01 | 165.75 | 166.27 | 165.75 | 166.27 | +0.326% | 2 | 7 | -34.444% |
| 2026-03-24 | 164.31 | 166.84 | 164.31 | 165.73 | +9.400% | 4 | 7 | -34.230% |
| 2026-02-06 | 151.49 | 151.49 | 151.49 | 151.49 | +5.238% | 1 | 7 | -28.048% |
| 2026-02-04 | 141.53 | 144.22 | 141.53 | 143.95 | +17.558% | 4 | 7 | -24.279% |
| 2026-01-27 | 122.46 | 122.46 | 122.45 | 122.45 | -5.655% | 2 | 3 | -10.984% |
| 2026-01-16 | 129.79 | 129.79 | 129.79 | 129.79 | -7.715% | 2 | 1 | -16.018% |
| 2025-12-15 | 140.64 | 140.64 | 140.64 | 140.64 | -24.791% | 1 | 1 | -22.497% |
| 2025-09-02 | 187.00 | 187.00 | 187.00 | 187.00 | +4.469% | 4 | 4 | -41.711% |
| 2025-08-22 | 179.00 | 179.00 | 179.00 | 179.00 | -5.541% | 1 | 4 | -39.106% |
| 2025-08-21 | 186.50 | 189.50 | 186.50 | 189.50 | +1.067% | 3 | 3 | -42.480% |
| 2025-08-04 | 187.50 | 187.50 | 187.50 | 187.50 | +3.306% | 3 | 3 | -41.867% |
| 2025-07-29 | 181.50 | 181.50 | 181.50 | 181.50 | 0.000% | 3 | 3 | -39.945% |