QQQ270617P00760000
QQQ Jun 17 2027 760.00 Put
optionOPRA
EODNov 5, 2026
109.59USD+35.280%(+28.58)37Vol2,884OI
QQQ270617P00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 91.99 | 113.13 | 91.99 | 109.59 | +35.280% | 37 | 2,883 | 0.000% |
| 2026-11-04 | 81.01 | 81.01 | 81.01 | 81.01 | -4.750% | 5 | 2,910 | +35.280% |
| 2026-11-03 | 85.09 | 85.09 | 85.00 | 85.05 | -3.407% | 5 | 2,905 | +28.854% |
| 2026-11-02 | 76.00 | 88.05 | 75.97 | 88.05 | +6.135% | 211 | 3,071 | +24.463% |
| 2026-10-30 | 78.50 | 87.19 | 78.50 | 82.96 | +26.002% | 246 | 2,868 | +32.100% |
| 2026-10-29 | 66.36 | 66.36 | 64.41 | 65.84 | -1.526% | 18 | 2,885 | +66.449% |
| 2026-10-26 | 66.44 | 67.31 | 66.29 | 66.86 | -8.661% | 5 | 2,890 | +63.910% |
| 2026-10-22 | 71.23 | 73.52 | 69.44 | 73.20 | +21.635% | 5 | 2,892 | +49.713% |
| 2026-10-21 | 62.18 | 62.19 | 60.15 | 60.18 | -6.174% | 9 | 2,893 | +82.104% |
| 2026-10-20 | 68.41 | 68.41 | 64.14 | 64.14 | +2.444% | 4 | 2,893 | +70.861% |
| 2026-10-19 | 61.78 | 62.61 | 61.09 | 62.61 | -9.991% | 5 | 2,896 | +75.036% |
| 2026-10-16 | 66.60 | 69.56 | 66.60 | 69.56 | +16.790% | 9 | 2,899 | +57.547% |
| 2026-10-15 | 59.56 | 59.56 | 59.56 | 59.56 | +1.760% | 1 | 2,899 | +83.999% |
| 2026-10-14 | 57.00 | 59.00 | 56.75 | 58.53 | +12.126% | 15 | 2,895 | +87.237% |
| 2026-10-13 | 52.22 | 52.22 | 52.20 | 52.20 | +4.233% | 4 | 2,897 | +109.943% |
| 2026-10-12 | 50.56 | 50.57 | 49.63 | 50.08 | +2.855% | 22 | 2,882 | +118.830% |
| 2026-10-09 | 49.88 | 49.88 | 48.69 | 48.69 | -4.735% | 8 | 2,882 | +125.077% |
| 2026-10-08 | 47.36 | 51.20 | 47.36 | 51.11 | +10.508% | 1,003 | 2,269 | +114.420% |
| 2026-10-06 | 46.85 | 47.00 | 45.65 | 46.25 | -4.521% | 644 | 2,630 | +136.951% |
| 2026-10-05 | 50.10 | 50.10 | 48.44 | 48.44 | -6.197% | 28 | 2,615 | +126.239% |
| 2026-10-02 | 51.89 | 52.18 | 51.64 | 51.64 | -5.178% | 61 | 2,559 | +112.219% |
| 2026-10-01 | 55.29 | 57.14 | 54.18 | 54.46 | +1.359% | 535 | 2,590 | +101.230% |
| 2026-09-30 | 53.46 | 53.73 | 53.46 | 53.73 | -3.985% | 2 | 2,590 | +103.964% |
| 2026-09-29 | 55.66 | 55.99 | 55.26 | 55.96 | -0.674% | 9 | 2,588 | +95.836% |
| 2026-09-28 | 56.11 | 58.53 | 56.11 | 56.34 | +5.308% | 13 | 2,588 | +94.515% |
| 2026-09-25 | 55.27 | 55.27 | 53.50 | 53.50 | -3.080% | 2 | 2,588 | +104.841% |
| 2026-09-24 | 56.99 | 56.99 | 55.18 | 55.20 | +0.054% | 6 | 2,587 | +98.533% |
| 2026-09-23 | 53.65 | 55.68 | 53.64 | 55.17 | +5.347% | 14 | 2,581 | +98.641% |
| 2026-09-22 | 52.94 | 52.95 | 52.23 | 52.37 | -3.126% | 75 | 2,509 | +109.261% |
| 2026-09-21 | 56.51 | 56.55 | 54.06 | 54.06 | -18.202% | 150 | 2,477 | +102.719% |
| 2026-09-17 | 66.09 | 66.09 | 66.09 | 66.09 | -6.308% | 1 | 2,477 | +65.819% |
| 2026-09-16 | 70.54 | 70.54 | 70.54 | 70.54 | -2.717% | 1 | 2,479 | +55.359% |
| 2026-09-15 | 72.51 | 72.51 | 72.51 | 72.51 | +6.195% | 1 | 2,478 | +51.138% |
| 2026-09-11 | 68.79 | 68.96 | 67.62 | 68.28 | -7.203% | 11 | 2,494 | +60.501% |
| 2026-09-10 | 74.05 | 74.35 | 73.55 | 73.58 | +8.637% | 381 | 2,209 | +48.940% |
| 2026-09-08 | 67.73 | 67.73 | 67.73 | 67.73 | +2.590% | 2 | 2,208 | +61.804% |
| 2026-09-04 | 66.02 | 66.02 | 66.02 | 66.02 | -1.419% | 1 | 2,208 | +65.995% |
| 2026-09-03 | 66.85 | 66.97 | 66.70 | 66.97 | -4.601% | 39 | 2,170 | +63.640% |
| 2026-08-31 | 70.20 | 70.20 | 70.20 | 70.20 | -0.693% | 1 | 2,174 | +56.111% |
| 2026-08-28 | 69.21 | 70.69 | 67.06 | 70.69 | +3.545% | 15 | 2,170 | +55.029% |
| 2026-08-27 | 69.48 | 69.68 | 68.27 | 68.27 | -10.065% | 13 | 2,165 | +60.524% |
| 2026-08-24 | 78.70 | 78.70 | 75.91 | 75.91 | +2.153% | 8 | 2,159 | +44.368% |
| 2026-08-21 | 75.85 | 75.85 | 74.14 | 74.31 | -1.979% | 3 | 2,158 | +47.477% |
| 2026-08-20 | 75.82 | 75.82 | 75.81 | 75.81 | +3.241% | 4 | 2,162 | +44.559% |
| 2026-08-19 | 74.35 | 74.35 | 72.96 | 73.43 | -1.144% | 9 | 2,154 | +49.244% |
| 2026-08-18 | 72.90 | 74.28 | 72.66 | 74.28 | +10.061% | 249 | 2,134 | +47.536% |
| 2026-08-17 | 66.60 | 68.00 | 66.60 | 67.49 | -0.968% | 71 | 2,068 | +62.380% |
| 2026-08-14 | 68.11 | 68.54 | 67.85 | 68.15 | +0.799% | 396 | 1,691 | +60.807% |
| 2026-08-13 | 67.61 | 67.61 | 67.61 | 67.61 | -8.001% | 2 | 1,691 | +62.091% |
| 2026-08-11 | 72.87 | 74.62 | 72.41 | 73.49 | +0.726% | 21 | 1,684 | +49.122% |
| 2026-08-10 | 72.74 | 73.03 | 72.65 | 72.96 | -1.392% | 18 | 1,681 | +50.206% |
| 2026-08-07 | 74.38 | 74.38 | 73.96 | 73.99 | -4.369% | 156 | 1,534 | +48.115% |
| 2026-08-06 | 76.80 | 77.93 | 76.64 | 77.37 | +2.722% | 12 | 1,528 | +41.644% |
| 2026-08-05 | 74.51 | 75.32 | 74.51 | 75.32 | -2.662% | 5 | 1,527 | +45.499% |
| 2026-08-04 | 79.21 | 79.21 | 77.38 | 77.38 | -9.719% | 7 | 1,522 | +41.626% |
| 2026-08-03 | 85.86 | 85.86 | 85.71 | 85.71 | -7.170% | 4 | 1,522 | +27.861% |
| 2026-07-31 | 96.71 | 97.02 | 91.33 | 92.33 | -7.873% | 6 | 1,522 | +18.694% |
| 2026-07-28 | 100.22 | 100.22 | 100.22 | 100.22 | +19.069% | 6 | 1,522 | +9.349% |
| 2026-07-21 | 84.15 | 84.17 | 84.15 | 84.17 | -5.787% | 4 | 1,522 | +30.201% |
| 2026-07-20 | 89.46 | 89.46 | 88.85 | 89.34 | -2.870% | 8 | 1,522 | +22.666% |
| 2026-07-17 | 91.98 | 91.98 | 91.98 | 91.98 | +10.235% | 5 | 1,527 | +19.145% |
| 2026-07-16 | 83.44 | 83.44 | 83.44 | 83.44 | +0.144% | 1 | 1,528 | +31.340% |
| 2026-07-15 | 83.16 | 83.32 | 83.16 | 83.32 | +2.902% | 2 | 1,528 | +31.529% |
| 2026-07-13 | 80.49 | 80.97 | 80.49 | 80.97 | +5.926% | 4 | 1,527 | +35.346% |
| 2026-07-10 | 76.44 | 76.44 | 76.44 | 76.44 | -2.835% | 1 | 1,526 | +43.367% |
| 2026-07-09 | 78.67 | 78.67 | 78.67 | 78.67 | -2.877% | 5 | 1,521 | +39.303% |
| 2026-07-02 | 77.40 | 81.00 | 77.32 | 81.00 | +9.120% | 10 | 1,514 | +35.296% |
| 2026-06-30 | 77.68 | 77.72 | 74.23 | 74.23 | -6.429% | 53 | 1,478 | +47.636% |
| 2026-06-29 | 85.26 | 85.26 | 79.33 | 79.33 | -9.223% | 136 | 1,439 | +38.144% |
| 2026-06-26 | 86.87 | 87.81 | 86.87 | 87.39 | +2.187% | 3 | 1,436 | +25.403% |
| 2026-06-25 | 86.93 | 87.98 | 85.52 | 85.52 | -6.454% | 3 | 1,435 | +28.145% |
| 2026-06-24 | 87.45 | 91.42 | 84.78 | 91.42 | +4.230% | 8 | 1,431 | +19.875% |
| 2026-06-23 | 83.53 | 87.71 | 83.53 | 87.71 | +16.589% | 11 | 1,420 | +24.946% |
| 2026-06-22 | 75.50 | 75.50 | 75.23 | 75.23 | -4.820% | 2 | 1,420 | +45.673% |
| 2026-06-17 | 76.63 | 79.04 | 76.04 | 79.04 | +3.226% | 12 | 1,412 | +38.651% |
| 2026-06-16 | 74.77 | 76.57 | 74.76 | 76.57 | -4.633% | 3 | 1,411 | +43.124% |
| 2026-06-08 | 80.37 | 80.84 | 80.27 | 80.29 | +13.132% | 321 | 1,341 | +36.493% |
| 2026-06-04 | 70.97 | 70.97 | 70.97 | 70.97 | +0.014% | 1 | 1,418 | +54.417% |
| 2026-06-03 | 71.03 | 71.03 | 70.96 | 70.96 | +1.140% | 851 | 567 | +54.439% |
| 2026-06-02 | 70.16 | 70.16 | 70.16 | 70.16 | +0.906% | 1 | 566 | +56.200% |
| 2026-06-01 | 70.20 | 70.45 | 69.53 | 69.53 | -2.126% | 12 | 554 | +57.615% |
| 2026-05-29 | 70.21 | 71.46 | 70.21 | 71.04 | -5.620% | 234 | 347 | +54.265% |
| 2026-05-27 | 75.27 | 75.27 | 75.27 | 75.27 | +1.237% | 243 | 104 | +45.596% |
| 2026-05-26 | 74.18 | 74.35 | 74.18 | 74.35 | -3.114% | 3 | 104 | +47.397% |
| 2026-05-22 | 77.73 | 77.94 | 76.74 | 76.74 | -7.072% | 9 | 99 | +42.807% |
| 2026-05-21 | 82.25 | 82.58 | 82.25 | 82.58 | +0.255% | 2 | 98 | +32.708% |
| 2026-05-20 | 82.37 | 82.37 | 82.37 | 82.37 | -3.582% | 1 | 97 | +33.046% |
| 2026-05-19 | 85.42 | 85.43 | 85.42 | 85.43 | +6.921% | 2 | 96 | +28.280% |
| 2026-05-14 | 79.90 | 79.90 | 79.90 | 79.90 | -2.845% | 2 | 96 | +37.159% |
| 2026-05-13 | 83.22 | 83.24 | 82.24 | 82.24 | -19.246% | 17 | 78 | +33.256% |
| 2026-05-01 | 101.84 | 101.84 | 101.84 | 101.84 | -7.954% | 1 | 78 | +7.610% |
| 2026-04-30 | 109.90 | 110.64 | 109.03 | 110.64 | -26.063% | 156 | 78 | -0.949% |
| 2025-12-15 | 149.64 | 149.64 | 149.64 | 149.64 | 0.000% | 1 | 1 | -26.764% |