QQQ270617P00780000
QQQ Jun 17 2027 780.00 Put
optionOPRA
EODNov 5, 2026
120.41USD+19.029%(+19.25)78Vol5,039OI
QQQ270617P00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 120.41 | 120.41 | 120.41 | 120.41 | +19.029% | 78 | 5,020 | 0.000% |
| 2026-11-03 | 99.74 | 101.71 | 99.60 | 101.16 | +2.182% | 8 | 5,025 | +19.029% |
| 2026-11-02 | 99.00 | 99.00 | 99.00 | 99.00 | +1.789% | 10 | 5,015 | +21.626% |
| 2026-10-30 | 94.92 | 101.09 | 94.35 | 97.26 | +26.822% | 16 | 5,027 | +23.802% |
| 2026-10-29 | 77.45 | 77.45 | 76.30 | 76.69 | +6.543% | 4 | 5,031 | +57.009% |
| 2026-10-28 | 74.49 | 74.49 | 71.98 | 71.98 | -3.318% | 4 | 5,033 | +67.283% |
| 2026-10-27 | 78.49 | 78.49 | 74.45 | 74.45 | -1.142% | 2 | 5,033 | +61.733% |
| 2026-10-20 | 76.44 | 76.44 | 75.31 | 75.31 | +1.441% | 2 | 5,033 | +59.886% |
| 2026-10-19 | 74.52 | 74.52 | 72.32 | 74.24 | -9.848% | 4 | 5,033 | +62.190% |
| 2026-10-16 | 75.16 | 82.35 | 75.16 | 82.35 | +18.643% | 2 | 5,031 | +46.217% |
| 2026-10-15 | 69.41 | 69.41 | 69.41 | 69.41 | +9.722% | 1 | 5,032 | +73.476% |
| 2026-10-14 | 63.26 | 63.26 | 63.26 | 63.26 | +5.135% | 1 | 5,031 | +90.341% |
| 2026-10-12 | 60.17 | 60.17 | 60.17 | 60.17 | +1.245% | 1 | 5,031 | +100.116% |
| 2026-10-09 | 59.43 | 59.43 | 59.43 | 59.43 | -1.752% | 1 | 5,031 | +102.608% |
| 2026-10-08 | 60.15 | 60.49 | 60.15 | 60.49 | +5.273% | 2 | 5,031 | +99.058% |
| 2026-10-07 | 58.09 | 58.09 | 57.46 | 57.46 | +5.431% | 13 | 5,030 | +109.554% |
| 2026-10-06 | 54.77 | 55.41 | 54.48 | 54.50 | -6.341% | 359 | 5,017 | +120.936% |
| 2026-10-05 | 59.78 | 59.87 | 58.19 | 58.19 | -4.996% | 26 | 5,013 | +106.926% |
| 2026-10-02 | 60.75 | 62.00 | 60.64 | 61.25 | -4.550% | 665 | 4,938 | +96.588% |
| 2026-10-01 | 66.80 | 67.46 | 64.17 | 64.17 | +0.580% | 4 | 4,936 | +87.642% |
| 2026-09-30 | 63.88 | 65.24 | 63.45 | 63.80 | -4.419% | 34 | 4,906 | +88.730% |
| 2026-09-29 | 66.41 | 67.31 | 65.53 | 66.75 | -0.714% | 18 | 4,894 | +80.390% |
| 2026-09-28 | 66.73 | 67.23 | 66.68 | 67.23 | +2.720% | 4 | 4,891 | +79.102% |
| 2026-09-25 | 65.45 | 65.45 | 65.45 | 65.45 | +0.430% | 1 | 4,591 | +83.972% |
| 2026-09-24 | 68.37 | 68.37 | 65.17 | 65.17 | -0.580% | 2 | 4,591 | +84.763% |
| 2026-09-23 | 65.55 | 65.55 | 65.55 | 65.55 | +5.335% | 1,500 | 5,516 | +83.692% |
| 2026-09-22 | 63.43 | 63.44 | 62.21 | 62.23 | -3.249% | 2,506 | 3,016 | +93.492% |
| 2026-09-21 | 69.50 | 69.50 | 64.32 | 64.32 | -17.791% | 14 | 3,014 | +87.205% |
| 2026-09-17 | 78.24 | 78.24 | 78.24 | 78.24 | -11.081% | 1 | 3,014 | +53.898% |
| 2026-09-16 | 87.99 | 87.99 | 87.99 | 87.99 | +0.687% | 750 | 3,764 | +36.845% |
| 2026-09-01 | 87.99 | 87.99 | 86.82 | 87.39 | +10.971% | 8 | 3,764 | +37.785% |
| 2026-08-28 | 78.77 | 78.77 | 78.75 | 78.75 | -2.981% | 81 | 3,764 | +52.902% |
| 2026-08-27 | 82.21 | 82.21 | 81.17 | 81.17 | -7.351% | 6 | 3,762 | +48.343% |
| 2026-08-20 | 87.62 | 87.62 | 87.61 | 87.61 | +3.338% | 2 | 3,762 | +37.439% |
| 2026-08-18 | 83.40 | 85.05 | 83.40 | 84.78 | +7.221% | 8 | 3,765 | +42.026% |
| 2026-08-14 | 79.07 | 79.07 | 79.07 | 79.07 | -6.204% | 2 | 3,763 | +52.283% |
| 2026-08-10 | 83.95 | 84.98 | 83.95 | 84.30 | -29.456% | 16 | 3,763 | +42.835% |
| 2026-07-28 | 119.50 | 119.50 | 119.50 | 119.50 | +3.017% | 1 | 3,763 | +0.762% |
| 2026-07-27 | 116.00 | 116.00 | 116.00 | 116.00 | +20.821% | 1 | 3,764 | +3.802% |
| 2026-07-21 | 96.01 | 96.01 | 96.01 | 96.01 | -10.614% | 1 | 3,764 | +25.414% |
| 2026-07-17 | 107.41 | 107.41 | 107.41 | 107.41 | +8.451% | 1 | 3,763 | +12.103% |
| 2026-07-16 | 99.04 | 99.04 | 99.04 | 99.04 | +13.150% | 10 | 3,763 | +21.577% |
| 2026-07-10 | 87.53 | 87.53 | 87.53 | 87.53 | -10.875% | 650 | 3,113 | +37.564% |
| 2026-07-07 | 98.00 | 98.21 | 98.00 | 98.21 | +12.189% | 20 | 3,124 | +22.605% |
| 2026-07-01 | 86.71 | 87.54 | 86.71 | 87.54 | +3.598% | 8 | 2,624 | +37.549% |
| 2026-06-30 | 84.92 | 84.98 | 84.23 | 84.50 | -11.537% | 584 | 2,874 | +42.497% |
| 2026-06-25 | 96.27 | 96.27 | 95.04 | 95.52 | -7.172% | 233 | 2,877 | +26.057% |
| 2026-06-24 | 103.33 | 103.71 | 102.90 | 102.90 | +20.676% | 25 | 2,887 | +17.017% |
| 2026-06-22 | 86.91 | 86.91 | 85.27 | 85.27 | +0.070% | 2,251 | 637 | +41.210% |
| 2026-06-18 | 85.21 | 85.21 | 85.21 | 85.21 | -4.878% | 2 | 637 | +41.310% |
| 2026-06-17 | 86.93 | 89.58 | 86.93 | 89.58 | +10.239% | 2 | 635 | +34.416% |
| 2026-06-15 | 81.26 | 81.26 | 81.26 | 81.26 | -26.628% | 2 | 633 | +48.179% |
| 2026-06-10 | 110.75 | 110.75 | 110.75 | 110.75 | +6.245% | 10 | 643 | +8.722% |
| 2026-06-09 | 104.24 | 104.24 | 104.24 | 104.24 | +28.962% | 1 | 643 | +15.512% |
| 2026-06-04 | 80.83 | 80.83 | 80.83 | 80.83 | +0.460% | 1 | 642 | +48.967% |
| 2026-06-03 | 80.10 | 81.02 | 79.90 | 80.46 | +0.562% | 122 | 539 | +49.652% |
| 2026-06-02 | 80.01 | 80.01 | 80.01 | 80.01 | +1.253% | 500 | 39 | +50.494% |
| 2026-06-01 | 79.80 | 79.80 | 79.02 | 79.02 | -2.276% | 5 | 35 | +52.379% |
| 2026-05-29 | 81.29 | 81.29 | 80.86 | 80.86 | -2.035% | 2 | 34 | +48.912% |
| 2026-05-28 | 82.54 | 82.54 | 82.54 | 82.54 | -2.665% | 1 | 34 | +45.881% |
| 2026-05-27 | 84.80 | 84.80 | 84.80 | 84.80 | -9.614% | 1 | 34 | +41.993% |
| 2026-05-21 | 93.82 | 93.82 | 93.82 | 93.82 | -8.262% | 1 | 33 | +28.342% |
| 2026-05-07 | 102.27 | 102.27 | 102.27 | 102.27 | -6.951% | 1 | 33 | +17.737% |
| 2026-05-05 | 109.91 | 109.91 | 109.91 | 109.91 | -12.072% | 30 | 32 | +9.553% |
| 2026-04-24 | 125.00 | 125.00 | 125.00 | 125.00 | -2.527% | 1 | 2 | -3.672% |
| 2026-04-23 | 128.55 | 128.55 | 128.24 | 128.24 | -3.222% | 2 | 2 | -6.106% |
| 2026-04-17 | 132.51 | 132.51 | 132.51 | 132.51 | -16.117% | 1 | 1 | -9.131% |
| 2026-01-06 | 157.97 | 157.97 | 157.97 | 157.97 | +1.140% | 1 | 1 | -23.777% |
| 2025-12-26 | 156.19 | 156.19 | 156.19 | 156.19 | -5.351% | 1 | 1 | -22.908% |
| 2025-11-26 | 165.23 | 165.23 | 165.02 | 165.02 | +13.113% | 2 | 1 | -27.033% |
| 2025-10-29 | 145.89 | 145.89 | 145.89 | 145.89 | 0.000% | 1 | 1 | -17.465% |