QQQ270630P00700000
QQQ Jun 30 2027 700.00 Put
optionOPRA
EODNov 5, 2026
73.00USD+60.793%(+27.60)29Vol443OI
QQQ270630P00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 55.77 | 73.00 | 55.77 | 73.00 | +60.793% | 29 | 421 | 0.000% |
| 2026-11-04 | 46.20 | 48.30 | 44.00 | 45.40 | -11.673% | 14 | 424 | +60.793% |
| 2026-11-03 | 52.32 | 52.32 | 51.40 | 51.40 | -1.833% | 3 | 423 | +42.023% |
| 2026-11-02 | 45.00 | 52.36 | 45.00 | 52.36 | +6.336% | 5 | 423 | +39.419% |
| 2026-10-30 | 46.62 | 51.50 | 46.62 | 49.24 | +23.069% | 128 | 368 | +48.253% |
| 2026-10-29 | 40.03 | 40.29 | 38.11 | 40.01 | +9.918% | 13 | 376 | +82.454% |
| 2026-10-28 | 37.00 | 37.32 | 36.00 | 36.40 | -1.648% | 12 | 386 | +100.549% |
| 2026-10-27 | 39.00 | 39.00 | 36.88 | 37.01 | -6.658% | 31 | 387 | +97.244% |
| 2026-10-26 | 41.31 | 41.31 | 39.65 | 39.65 | -10.979% | 5 | 387 | +84.111% |
| 2026-10-23 | 45.25 | 45.25 | 43.10 | 44.54 | -1.022% | 23 | 381 | +63.898% |
| 2026-10-22 | 40.60 | 45.30 | 40.38 | 45.00 | +21.951% | 16 | 387 | +62.222% |
| 2026-10-21 | 37.20 | 37.20 | 35.28 | 36.90 | -3.022% | 37 | 372 | +97.832% |
| 2026-10-20 | 38.15 | 38.15 | 38.05 | 38.05 | +4.104% | 6 | 370 | +91.853% |
| 2026-10-19 | 36.35 | 37.44 | 36.26 | 36.55 | -12.455% | 4 | 371 | +99.726% |
| 2026-10-16 | 36.00 | 42.00 | 36.00 | 41.75 | +11.512% | 29 | 364 | +74.850% |
| 2026-10-15 | 37.58 | 37.58 | 37.44 | 37.44 | +10.280% | 2 | 365 | +94.979% |
| 2026-10-14 | 31.88 | 35.55 | 31.88 | 33.95 | +9.410% | 18 | 367 | +115.022% |
| 2026-10-13 | 30.82 | 31.23 | 30.41 | 31.03 | +1.771% | 29 | 388 | +135.256% |
| 2026-10-12 | 30.36 | 30.49 | 30.36 | 30.49 | +1.939% | 13 | 385 | +139.423% |
| 2026-10-09 | 30.40 | 30.40 | 29.84 | 29.91 | -3.516% | 27 | 375 | +144.066% |
| 2026-10-08 | 29.80 | 31.70 | 29.80 | 31.00 | +6.897% | 23 | 363 | +135.484% |
| 2026-10-07 | 29.96 | 30.37 | 29.00 | 29.00 | +1.969% | 7 | 367 | +151.724% |
| 2026-10-06 | 28.88 | 29.04 | 28.44 | 28.44 | -4.883% | 11 | 361 | +156.681% |
| 2026-10-05 | 31.42 | 31.65 | 29.90 | 29.90 | -5.079% | 7 | 358 | +144.147% |
| 2026-10-02 | 31.20 | 31.98 | 31.08 | 31.50 | -4.834% | 11 | 359 | +131.746% |
| 2026-10-01 | 33.12 | 34.39 | 33.10 | 33.10 | +0.608% | 29 | 354 | +120.544% |
| 2026-09-30 | 32.72 | 32.90 | 32.67 | 32.90 | -3.207% | 3 | 353 | +121.884% |
| 2026-09-29 | 34.19 | 34.19 | 33.99 | 33.99 | -1.364% | 7 | 346 | +114.769% |
| 2026-09-28 | 33.80 | 35.45 | 33.80 | 34.46 | +4.933% | 19 | 339 | +111.840% |
| 2026-09-25 | 34.00 | 34.00 | 32.84 | 32.84 | -3.212% | 6 | 336 | +122.290% |
| 2026-09-24 | 34.05 | 34.05 | 33.93 | 33.93 | +1.072% | 3 | 337 | +115.149% |
| 2026-09-23 | 32.35 | 33.80 | 32.35 | 33.57 | +4.677% | 38 | 318 | +117.456% |
| 2026-09-22 | 32.24 | 32.32 | 32.07 | 32.07 | -2.285% | 4 | 319 | +127.627% |
| 2026-09-21 | 33.89 | 33.89 | 32.82 | 32.82 | -18.318% | 14 | 307 | +122.425% |
| 2026-09-18 | 40.44 | 40.44 | 40.18 | 40.18 | +0.425% | 2 | 305 | +81.682% |
| 2026-09-17 | 41.00 | 41.00 | 40.01 | 40.01 | -7.169% | 4 | 303 | +82.454% |
| 2026-09-16 | 43.10 | 43.10 | 43.10 | 43.10 | -4.751% | 2 | 303 | +69.374% |
| 2026-09-15 | 45.08 | 45.25 | 45.08 | 45.25 | +3.737% | 6 | 302 | +61.326% |
| 2026-09-14 | 43.62 | 43.62 | 43.62 | 43.62 | +4.354% | 5 | 302 | +67.354% |
| 2026-09-11 | 42.10 | 42.10 | 41.80 | 41.80 | -7.235% | 2 | 302 | +74.641% |
| 2026-09-10 | 44.79 | 45.06 | 44.79 | 45.06 | +7.388% | 2 | 300 | +62.006% |
| 2026-09-08 | 41.98 | 41.98 | 41.96 | 41.96 | +2.341% | 2 | 300 | +73.975% |
| 2026-09-03 | 41.00 | 41.00 | 41.00 | 41.00 | -7.051% | 1 | 300 | +78.049% |
| 2026-09-02 | 46.50 | 46.50 | 44.03 | 44.11 | -3.479% | 10 | 301 | +65.495% |
| 2026-09-01 | 45.74 | 45.74 | 45.70 | 45.70 | +5.397% | 3 | 299 | +59.737% |
| 2026-08-31 | 44.13 | 44.23 | 43.36 | 43.36 | -1.185% | 4 | 301 | +68.358% |
| 2026-08-28 | 43.94 | 44.11 | 42.25 | 43.88 | +0.596% | 8 | 299 | +66.363% |
| 2026-08-27 | 45.80 | 45.80 | 43.62 | 43.62 | -6.153% | 24 | 299 | +67.354% |
| 2026-08-26 | 47.86 | 47.94 | 46.48 | 46.48 | -0.279% | 14 | 298 | +57.057% |
| 2026-08-25 | 48.14 | 48.14 | 46.61 | 46.61 | -6.780% | 6 | 298 | +56.619% |
| 2026-08-24 | 49.95 | 50.86 | 49.95 | 50.00 | +2.375% | 8 | 293 | +46.000% |
| 2026-08-20 | 48.82 | 48.99 | 48.05 | 48.84 | +2.176% | 9 | 290 | +49.468% |
| 2026-08-19 | 47.80 | 47.80 | 47.80 | 47.80 | -0.084% | 1 | 289 | +52.720% |
| 2026-08-18 | 47.68 | 47.84 | 47.39 | 47.84 | +8.975% | 3 | 288 | +52.592% |
| 2026-08-17 | 42.99 | 43.90 | 42.99 | 43.90 | -0.903% | 25 | 263 | +66.287% |
| 2026-08-14 | 44.19 | 44.30 | 44.19 | 44.30 | +1.026% | 3 | 263 | +64.786% |
| 2026-08-13 | 43.85 | 43.85 | 43.85 | 43.85 | -8.646% | 3 | 266 | +66.477% |
| 2026-08-11 | 48.00 | 48.00 | 48.00 | 48.00 | +2.128% | 1 | 265 | +52.083% |
| 2026-08-10 | 47.03 | 47.03 | 47.00 | 47.00 | -7.115% | 5 | 264 | +55.319% |
| 2026-08-07 | 50.60 | 50.60 | 50.60 | 50.60 | +0.857% | 1 | 264 | +44.269% |
| 2026-08-06 | 50.79 | 50.79 | 49.61 | 50.17 | +1.518% | 37 | 279 | +45.505% |
| 2026-08-05 | 49.20 | 49.42 | 49.20 | 49.42 | -11.655% | 3 | 278 | +47.713% |
| 2026-08-03 | 57.67 | 57.67 | 55.65 | 55.94 | -13.699% | 4 | 277 | +30.497% |
| 2026-07-30 | 65.45 | 66.00 | 64.55 | 64.82 | -11.941% | 51 | 260 | +12.620% |
| 2026-07-29 | 73.61 | 73.61 | 73.61 | 73.61 | +8.346% | 1 | 260 | -0.829% |
| 2026-07-28 | 69.76 | 69.94 | 67.26 | 67.94 | +1.207% | 54 | 208 | +7.448% |
| 2026-07-27 | 67.13 | 67.13 | 67.13 | 67.13 | +1.558% | 1 | 207 | +8.744% |
| 2026-07-24 | 64.44 | 66.10 | 64.44 | 66.10 | +16.210% | 7 | 204 | +10.439% |
| 2026-07-22 | 58.05 | 58.14 | 56.88 | 56.88 | -2.686% | 10 | 201 | +28.340% |
| 2026-07-21 | 58.44 | 58.69 | 58.02 | 58.45 | -4.023% | 16 | 196 | +24.893% |
| 2026-07-20 | 59.96 | 61.20 | 59.80 | 60.90 | -1.024% | 148 | 127 | +19.869% |
| 2026-07-17 | 63.10 | 63.15 | 61.50 | 61.53 | +8.327% | 4 | 124 | +18.641% |
| 2026-07-16 | 56.80 | 56.80 | 56.80 | 56.80 | +1.920% | 1 | 125 | +28.521% |
| 2026-07-13 | 57.00 | 57.37 | 55.73 | 55.73 | +6.640% | 3 | 124 | +30.989% |
| 2026-07-10 | 52.15 | 52.26 | 52.15 | 52.26 | -2.772% | 2 | 123 | +39.686% |
| 2026-07-09 | 53.75 | 53.75 | 53.75 | 53.75 | -6.846% | 1 | 123 | +35.814% |
| 2026-07-08 | 59.48 | 60.07 | 57.65 | 57.70 | -4.391% | 8 | 119 | +26.516% |
| 2026-07-07 | 59.91 | 60.35 | 59.19 | 60.35 | +13.868% | 5 | 120 | +20.961% |
| 2026-07-06 | 53.00 | 53.00 | 53.00 | 53.00 | -10.533% | 4 | 116 | +37.736% |
| 2026-07-02 | 53.74 | 59.51 | 53.74 | 59.24 | +13.923% | 123 | 4 | +23.228% |
| 2026-07-01 | 52.00 | 52.00 | 52.00 | 52.00 | 0.000% | 4 | 0 | +40.385% |