QQQ270917P00665000
QQQ Sep 17 2027 665.00 Put
optionOPRA
EODNov 5, 2026
58.64USD+48.231%(+19.08)135Vol691OI
QQQ270917P00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.67 | 59.50 | 46.67 | 58.64 | +48.231% | 135 | 696 | 0.000% |
| 2026-11-04 | 39.82 | 39.82 | 39.56 | 39.56 | -8.553% | 31 | 696 | +48.231% |
| 2026-11-03 | 43.52 | 43.52 | 43.26 | 43.26 | +8.231% | 2 | 696 | +35.552% |
| 2026-11-02 | 39.97 | 39.97 | 39.97 | 39.97 | -7.924% | 1 | 696 | +46.710% |
| 2026-10-30 | 39.33 | 43.41 | 39.33 | 43.41 | +28.813% | 5 | 694 | +35.084% |
| 2026-10-29 | 35.05 | 35.05 | 33.70 | 33.70 | +2.619% | 3 | 692 | +74.006% |
| 2026-10-27 | 32.84 | 32.84 | 32.84 | 32.84 | -13.896% | 1 | 692 | +78.563% |
| 2026-10-23 | 38.14 | 38.14 | 38.14 | 38.14 | +2.115% | 1 | 692 | +53.749% |
| 2026-10-22 | 35.30 | 37.35 | 35.30 | 37.35 | +11.393% | 2 | 692 | +57.001% |
| 2026-10-16 | 33.53 | 33.53 | 33.53 | 33.53 | +4.880% | 60 | 692 | +74.888% |
| 2026-10-15 | 31.97 | 31.97 | 31.97 | 31.97 | +7.138% | 1 | 691 | +83.422% |
| 2026-10-14 | 30.40 | 30.44 | 29.84 | 29.84 | +5.554% | 4 | 689 | +96.515% |
| 2026-10-13 | 28.16 | 28.27 | 28.16 | 28.27 | +2.021% | 2 | 688 | +107.428% |
| 2026-10-12 | 27.75 | 27.75 | 27.71 | 27.71 | +0.181% | 2 | 688 | +111.620% |
| 2026-10-09 | 27.65 | 27.66 | 27.65 | 27.66 | +2.711% | 2 | 687 | +112.003% |
| 2026-10-07 | 26.93 | 26.93 | 26.93 | 26.93 | +3.577% | 5 | 687 | +117.750% |
| 2026-10-06 | 26.52 | 26.52 | 26.00 | 26.00 | -16.129% | 4 | 687 | +125.538% |
| 2026-10-01 | 29.68 | 31.00 | 29.68 | 31.00 | +4.836% | 6 | 681 | +89.161% |
| 2026-09-30 | 29.57 | 29.57 | 29.57 | 29.57 | -1.433% | 1 | 681 | +98.309% |
| 2026-09-21 | 30.64 | 30.64 | 30.00 | 30.00 | -14.408% | 5 | 676 | +95.467% |
| 2026-09-18 | 35.05 | 35.05 | 35.05 | 35.05 | -12.375% | 10 | 666 | +67.304% |
| 2026-09-01 | 40.00 | 40.00 | 40.00 | 40.00 | -5.616% | 1 | 666 | +46.600% |
| 2026-08-25 | 42.38 | 42.38 | 42.38 | 42.38 | +2.789% | 5 | 666 | +38.367% |
| 2026-08-21 | 41.52 | 41.52 | 41.08 | 41.23 | +6.648% | 25 | 645 | +42.227% |
| 2026-08-17 | 38.41 | 38.66 | 38.41 | 38.66 | -0.386% | 8 | 649 | +51.681% |
| 2026-08-13 | 38.68 | 38.81 | 38.68 | 38.81 | -4.409% | 10 | 644 | +51.095% |
| 2026-08-12 | 39.78 | 40.60 | 39.78 | 40.60 | -1.265% | 7 | 638 | +44.433% |
| 2026-08-07 | 42.96 | 42.96 | 41.12 | 41.12 | -6.545% | 7 | 638 | +42.607% |
| 2026-08-06 | 44.00 | 44.00 | 44.00 | 44.00 | -8.543% | 200 | 438 | +33.273% |
| 2026-08-03 | 48.11 | 48.11 | 48.11 | 48.11 | -13.315% | 8 | 430 | +21.887% |
| 2026-07-31 | 55.50 | 55.50 | 55.50 | 55.50 | -0.538% | 6 | 426 | +5.658% |
| 2026-07-30 | 55.80 | 55.80 | 55.80 | 55.80 | -13.782% | 1 | 425 | +5.090% |
| 2026-07-29 | 61.29 | 64.72 | 61.29 | 64.72 | +9.177% | 3 | 424 | -9.394% |
| 2026-07-28 | 59.28 | 59.28 | 59.28 | 59.28 | +2.899% | 9 | 423 | -1.080% |
| 2026-07-24 | 57.61 | 57.61 | 57.61 | 57.61 | +13.540% | 1 | 423 | +1.788% |
| 2026-07-21 | 50.77 | 50.77 | 50.74 | 50.74 | -4.624% | 72 | 365 | +15.570% |
| 2026-07-20 | 53.15 | 53.20 | 53.15 | 53.20 | +0.643% | 3 | 362 | +10.226% |
| 2026-07-17 | 53.95 | 53.95 | 52.86 | 52.86 | +5.551% | 2 | 361 | +10.935% |
| 2026-07-02 | 49.57 | 50.12 | 48.79 | 50.08 | +11.512% | 21 | 354 | +17.093% |
| 2026-06-30 | 45.52 | 47.15 | 44.91 | 44.91 | -11.629% | 498 | 45 | +30.572% |
| 2026-06-24 | 52.92 | 54.51 | 50.82 | 50.82 | +9.668% | 3 | 46 | +15.388% |
| 2026-06-17 | 46.23 | 46.34 | 46.23 | 46.34 | -2.401% | 2 | 45 | +26.543% |
| 2026-06-08 | 47.48 | 47.48 | 47.48 | 47.48 | +15.777% | 1 | 44 | +23.505% |
| 2026-06-01 | 41.01 | 41.01 | 41.01 | 41.01 | -16.849% | 5 | 48 | +42.990% |
| 2026-05-18 | 49.32 | 49.32 | 49.32 | 49.32 | +0.900% | 1 | 48 | +18.897% |
| 2026-05-13 | 48.88 | 48.88 | 48.88 | 48.88 | +0.576% | 1 | 48 | +19.967% |
| 2026-05-08 | 48.60 | 48.60 | 48.60 | 48.60 | -7.867% | 5 | 48 | +20.658% |
| 2026-05-06 | 52.75 | 52.75 | 52.75 | 52.75 | -4.611% | 1 | 48 | +11.166% |
| 2026-05-05 | 55.04 | 55.30 | 54.82 | 55.30 | -3.625% | 3 | 48 | +6.040% |
| 2026-05-04 | 56.51 | 57.41 | 56.31 | 57.38 | +1.235% | 13 | 46 | +2.196% |
| 2026-05-01 | 56.68 | 56.68 | 56.68 | 56.68 | -6.975% | 1 | 36 | +3.458% |
| 2026-04-24 | 60.90 | 60.93 | 60.90 | 60.93 | -8.307% | 3 | 36 | -3.758% |
| 2026-04-21 | 65.94 | 66.70 | 65.94 | 66.45 | +1.034% | 4 | 39 | -11.753% |
| 2026-04-20 | 65.99 | 66.82 | 65.77 | 65.77 | -4.640% | 5 | 36 | -10.841% |
| 2026-04-16 | 68.90 | 68.99 | 68.38 | 68.97 | -15.082% | 13 | 33 | -14.978% |
| 2026-04-13 | 81.42 | 81.42 | 81.22 | 81.22 | -1.991% | 2 | 26 | -27.801% |
| 2026-04-09 | 82.76 | 82.87 | 82.76 | 82.87 | -14.062% | 2 | 26 | -29.239% |
| 2026-04-06 | 96.84 | 96.84 | 95.87 | 96.43 | 0.000% | 52 | 25 | -39.189% |