QQQ270630P00650000
QQQ Jun 30 2027 650.00 Put
optionOPRA
EODNov 5, 2026
44.52USD+50.101%(+14.86)226Vol2,129OI
QQQ270630P00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 37.00 | 47.02 | 37.00 | 44.52 | +50.101% | 226 | 2,074 | 0.000% |
| 2026-11-04 | 30.63 | 30.63 | 27.40 | 29.66 | -10.663% | 37 | 2,075 | +50.101% |
| 2026-11-03 | 33.07 | 33.20 | 32.50 | 33.20 | -3.768% | 29 | 2,066 | +34.096% |
| 2026-11-02 | 30.28 | 34.50 | 28.31 | 34.50 | -0.519% | 46 | 2,054 | +29.043% |
| 2026-10-30 | 29.02 | 34.68 | 29.02 | 34.68 | +37.838% | 67 | 2,030 | +28.374% |
| 2026-10-29 | 25.01 | 25.40 | 24.39 | 25.16 | +6.026% | 763 | 2,022 | +76.948% |
| 2026-10-28 | 23.60 | 23.74 | 23.54 | 23.73 | -0.628% | 29 | 2,033 | +87.611% |
| 2026-10-27 | 24.23 | 24.23 | 23.60 | 23.88 | -8.924% | 11 | 2,030 | +86.432% |
| 2026-10-26 | 26.86 | 26.86 | 25.28 | 26.22 | -9.586% | 4 | 2,031 | +69.794% |
| 2026-10-23 | 28.91 | 29.00 | 27.65 | 29.00 | +5.531% | 8 | 2,030 | +53.517% |
| 2026-10-22 | 27.63 | 27.63 | 27.48 | 27.48 | +19.478% | 51 | 2,030 | +62.009% |
| 2026-10-21 | 22.53 | 23.08 | 22.53 | 23.00 | -5.350% | 7 | 2,051 | +93.565% |
| 2026-10-20 | 25.41 | 25.53 | 23.95 | 24.30 | +1.124% | 109 | 2,009 | +83.210% |
| 2026-10-19 | 23.50 | 24.03 | 23.50 | 24.03 | -8.943% | 8 | 2,002 | +85.268% |
| 2026-10-16 | 26.45 | 27.10 | 26.39 | 26.39 | +22.916% | 12 | 1,995 | +68.700% |
| 2026-10-15 | 24.15 | 24.15 | 21.44 | 21.47 | -4.152% | 35 | 1,974 | +107.359% |
| 2026-10-14 | 21.76 | 22.40 | 21.68 | 22.40 | +15.583% | 26 | 1,956 | +98.750% |
| 2026-10-13 | 19.65 | 19.65 | 19.33 | 19.38 | +0.571% | 29 | 1,952 | +129.721% |
| 2026-10-09 | 19.55 | 19.55 | 19.27 | 19.27 | -5.539% | 2 | 1,953 | +131.033% |
| 2026-10-08 | 20.40 | 20.40 | 20.40 | 20.40 | +6.250% | 4 | 1,953 | +118.235% |
| 2026-10-07 | 19.29 | 19.29 | 19.17 | 19.20 | +5.727% | 30 | 1,934 | +131.875% |
| 2026-10-06 | 18.20 | 18.63 | 18.16 | 18.16 | -5.907% | 14 | 1,922 | +145.154% |
| 2026-10-05 | 19.80 | 19.80 | 19.30 | 19.30 | -7.212% | 14 | 1,920 | +130.674% |
| 2026-10-02 | 20.05 | 20.80 | 19.84 | 20.80 | -3.970% | 65 | 1,867 | +114.038% |
| 2026-10-01 | 21.67 | 21.67 | 21.66 | 21.66 | -1.991% | 4 | 1,867 | +105.540% |
| 2026-09-29 | 22.10 | 22.10 | 22.10 | 22.10 | +0.272% | 3 | 1,867 | +101.448% |
| 2026-09-28 | 21.73 | 22.75 | 21.73 | 22.04 | -2.521% | 10 | 1,869 | +101.996% |
| 2026-09-24 | 22.83 | 22.83 | 22.43 | 22.61 | +3.811% | 80 | 1,803 | +96.904% |
| 2026-09-23 | 20.97 | 22.00 | 20.97 | 21.78 | +6.244% | 96 | 1,711 | +104.408% |
| 2026-09-22 | 20.65 | 20.75 | 20.29 | 20.50 | -3.711% | 5 | 1,709 | +117.171% |
| 2026-09-21 | 22.70 | 22.80 | 21.25 | 21.29 | -18.115% | 36 | 1,688 | +109.112% |
| 2026-09-17 | 25.82 | 26.05 | 25.78 | 26.00 | -6.171% | 64 | 1,664 | +71.231% |
| 2026-09-16 | 27.82 | 27.90 | 27.71 | 27.71 | -4.514% | 32 | 1,654 | +60.664% |
| 2026-09-15 | 28.76 | 29.06 | 28.71 | 29.02 | +4.388% | 24 | 1,652 | +53.411% |
| 2026-09-14 | 30.33 | 30.33 | 27.80 | 27.80 | +4.511% | 16 | 1,642 | +60.144% |
| 2026-09-11 | 27.73 | 27.73 | 26.59 | 26.60 | -7.895% | 10 | 1,639 | +67.368% |
| 2026-09-10 | 30.05 | 30.05 | 28.88 | 28.88 | +4.110% | 51 | 1,615 | +54.155% |
| 2026-09-09 | 27.46 | 27.82 | 27.46 | 27.74 | +3.238% | 101 | 1,564 | +60.490% |
| 2026-09-08 | 27.05 | 27.05 | 26.87 | 26.87 | +4.838% | 6 | 1,561 | +65.687% |
| 2026-09-04 | 26.15 | 26.15 | 25.63 | 25.63 | -3.356% | 26 | 1,543 | +73.703% |
| 2026-09-03 | 26.58 | 26.58 | 26.47 | 26.52 | -6.915% | 16 | 1,556 | +67.873% |
| 2026-09-02 | 29.26 | 29.26 | 28.49 | 28.49 | -5.349% | 11 | 1,561 | +56.265% |
| 2026-09-01 | 30.34 | 30.34 | 29.75 | 30.10 | +5.503% | 25 | 1,552 | +47.907% |
| 2026-08-31 | 29.02 | 29.02 | 28.53 | 28.53 | -2.261% | 7 | 1,552 | +56.046% |
| 2026-08-28 | 27.73 | 29.20 | 27.73 | 29.19 | -1.185% | 4 | 1,550 | +52.518% |
| 2026-08-27 | 29.33 | 29.54 | 28.90 | 29.54 | -7.688% | 19 | 1,544 | +50.711% |
| 2026-08-26 | 32.09 | 32.09 | 32.00 | 32.00 | -1.112% | 6 | 1,544 | +39.125% |
| 2026-08-25 | 32.36 | 32.36 | 32.36 | 32.36 | +2.730% | 2 | 1,543 | +37.577% |
| 2026-08-21 | 31.50 | 31.50 | 31.50 | 31.50 | -4.545% | 5 | 1,541 | +41.333% |
| 2026-08-20 | 33.00 | 33.41 | 33.00 | 33.00 | +3.578% | 53 | 1,509 | +34.909% |
| 2026-08-19 | 32.05 | 32.40 | 31.86 | 31.86 | -1.056% | 13 | 1,502 | +39.736% |
| 2026-08-18 | 32.08 | 33.35 | 32.01 | 32.20 | +5.194% | 48 | 1,471 | +38.261% |
| 2026-08-17 | 29.26 | 30.61 | 29.25 | 30.61 | +2.615% | 5 | 1,467 | +45.443% |
| 2026-08-14 | 29.00 | 30.32 | 29.00 | 29.83 | +0.913% | 91 | 1,394 | +49.246% |
| 2026-08-13 | 30.00 | 30.00 | 29.00 | 29.56 | -5.890% | 14 | 1,385 | +50.609% |
| 2026-08-12 | 29.34 | 31.41 | 29.34 | 31.41 | -0.286% | 2 | 1,384 | +41.738% |
| 2026-08-11 | 31.95 | 32.31 | 31.50 | 31.50 | -0.253% | 1,269 | 121 | +41.333% |
| 2026-08-10 | 31.72 | 31.86 | 31.58 | 31.58 | -3.277% | 14 | 115 | +40.975% |
| 2026-08-07 | 34.16 | 34.16 | 32.64 | 32.65 | -4.280% | 27 | 98 | +36.355% |
| 2026-08-06 | 34.51 | 34.51 | 34.11 | 34.11 | -2.543% | 6 | 95 | +30.519% |
| 2026-08-04 | 35.00 | 35.00 | 35.00 | 35.00 | -8.807% | 1 | 94 | +27.200% |
| 2026-08-03 | 38.38 | 38.38 | 38.38 | 38.38 | -22.652% | 5 | 89 | +15.998% |
| 2026-07-29 | 49.89 | 49.89 | 49.62 | 49.62 | +6.275% | 3 | 88 | -10.278% |
| 2026-07-28 | 48.16 | 48.16 | 46.69 | 46.69 | +2.548% | 3 | 86 | -4.648% |
| 2026-07-23 | 45.53 | 45.53 | 45.53 | 45.53 | +14.168% | 1 | 86 | -2.218% |
| 2026-07-22 | 40.04 | 40.29 | 39.88 | 39.88 | -5.138% | 4 | 84 | +11.635% |
| 2026-07-20 | 40.93 | 42.04 | 40.93 | 42.04 | -4.476% | 26 | 84 | +5.899% |
| 2026-07-17 | 45.70 | 46.30 | 44.01 | 44.01 | +11.672% | 27 | 59 | +1.159% |
| 2026-07-13 | 39.41 | 39.41 | 39.41 | 39.41 | +3.656% | 10 | 49 | +12.966% |
| 2026-07-10 | 38.02 | 38.02 | 38.02 | 38.02 | -11.251% | 34 | 15 | +17.096% |
| 2026-07-08 | 42.84 | 42.84 | 42.84 | 42.84 | +2.660% | 1 | 14 | +3.922% |
| 2026-07-02 | 39.63 | 41.73 | 39.44 | 41.73 | +8.193% | 8 | 7 | +6.686% |
| 2026-07-01 | 38.57 | 38.57 | 38.57 | 38.57 | 0.000% | 7 | 0 | +15.426% |