QQQ270917P00685000
QQQ Sep 17 2027 685.00 Put
optionOPRA
EODNov 5, 2026
68.23USD+45.915%(+21.47)55Vol976OI
QQQ270917P00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.84 | 68.29 | 47.84 | 68.23 | +45.915% | 55 | 1,011 | 0.000% |
| 2026-11-04 | 47.92 | 47.92 | 46.49 | 46.76 | -8.797% | 37 | 1,011 | +45.915% |
| 2026-11-03 | 50.87 | 51.27 | 50.44 | 51.27 | -3.301% | 7 | 1,009 | +33.080% |
| 2026-11-02 | 48.04 | 53.02 | 47.96 | 53.02 | +6.659% | 62 | 1,005 | +28.687% |
| 2026-10-30 | 47.46 | 52.89 | 47.46 | 49.71 | +21.898% | 34 | 985 | +37.256% |
| 2026-10-29 | 40.00 | 41.03 | 40.00 | 40.78 | -9.358% | 4 | 983 | +67.312% |
| 2026-10-23 | 45.25 | 45.25 | 44.65 | 44.99 | -0.684% | 4 | 981 | +51.656% |
| 2026-10-22 | 42.80 | 45.30 | 42.80 | 45.30 | +14.771% | 5 | 981 | +50.618% |
| 2026-10-20 | 39.47 | 39.47 | 39.47 | 39.47 | +2.786% | 1 | 981 | +72.865% |
| 2026-10-19 | 38.40 | 38.40 | 38.40 | 38.40 | -7.470% | 1 | 980 | +77.682% |
| 2026-10-16 | 37.70 | 41.50 | 37.70 | 41.50 | +6.274% | 414 | 566 | +64.410% |
| 2026-10-15 | 39.06 | 39.06 | 39.05 | 39.05 | +9.261% | 2 | 566 | +74.725% |
| 2026-10-14 | 33.86 | 35.99 | 33.86 | 35.74 | +7.715% | 211 | 367 | +90.907% |
| 2026-10-13 | 33.24 | 33.24 | 32.78 | 33.18 | +3.364% | 4 | 369 | +105.636% |
| 2026-10-12 | 32.54 | 32.54 | 32.10 | 32.10 | +0.250% | 3 | 367 | +112.555% |
| 2026-10-09 | 32.10 | 32.36 | 32.02 | 32.02 | -2.970% | 19 | 358 | +113.086% |
| 2026-10-08 | 31.45 | 33.00 | 31.04 | 33.00 | +7.949% | 11 | 354 | +106.758% |
| 2026-10-06 | 30.96 | 30.96 | 30.57 | 30.57 | -4.079% | 16 | 360 | +123.193% |
| 2026-10-05 | 32.34 | 32.34 | 31.87 | 31.87 | -5.542% | 19 | 350 | +114.088% |
| 2026-10-02 | 33.74 | 33.74 | 33.74 | 33.74 | -5.702% | 1 | 350 | +102.223% |
| 2026-09-21 | 36.27 | 36.27 | 35.78 | 35.78 | -10.055% | 13 | 337 | +90.693% |
| 2026-09-18 | 41.29 | 41.29 | 39.77 | 39.78 | -7.682% | 56 | 281 | +71.518% |
| 2026-09-16 | 43.33 | 43.33 | 43.09 | 43.09 | -3.967% | 3 | 280 | +58.343% |
| 2026-09-15 | 44.87 | 44.87 | 44.87 | 44.87 | +6.126% | 1 | 279 | +52.062% |
| 2026-09-11 | 42.28 | 42.28 | 42.28 | 42.28 | -8.584% | 4 | 275 | +61.377% |
| 2026-09-10 | 46.79 | 46.79 | 46.25 | 46.25 | +8.721% | 3 | 278 | +47.524% |
| 2026-09-08 | 42.54 | 42.54 | 42.54 | 42.54 | +1.213% | 3 | 275 | +60.390% |
| 2026-09-03 | 42.03 | 42.03 | 42.03 | 42.03 | -5.508% | 2 | 274 | +62.336% |
| 2026-09-02 | 45.39 | 45.48 | 44.43 | 44.48 | -4.200% | 14 | 274 | +53.395% |
| 2026-09-01 | 46.43 | 46.43 | 46.43 | 46.43 | +6.418% | 1 | 273 | +46.952% |
| 2026-08-28 | 43.63 | 43.63 | 43.63 | 43.63 | -2.590% | 3 | 273 | +56.383% |
| 2026-08-27 | 45.51 | 45.51 | 44.79 | 44.79 | -7.726% | 3 | 276 | +52.333% |
| 2026-08-26 | 48.38 | 48.54 | 48.29 | 48.54 | -0.206% | 7 | 275 | +40.564% |
| 2026-08-25 | 49.21 | 49.21 | 48.64 | 48.64 | -4.665% | 12 | 273 | +40.275% |
| 2026-08-24 | 51.02 | 51.02 | 51.02 | 51.02 | +7.050% | 2 | 273 | +33.732% |
| 2026-08-19 | 47.66 | 47.66 | 47.66 | 47.66 | -1.345% | 2 | 279 | +43.160% |
| 2026-08-18 | 48.40 | 48.40 | 48.31 | 48.31 | +7.094% | 2 | 279 | +41.234% |
| 2026-08-17 | 44.54 | 45.11 | 44.54 | 45.11 | +0.714% | 3 | 281 | +51.252% |
| 2026-08-14 | 44.79 | 44.79 | 44.79 | 44.79 | -7.017% | 10 | 281 | +52.333% |
| 2026-08-11 | 48.14 | 48.17 | 48.05 | 48.17 | +1.926% | 14 | 273 | +41.644% |
| 2026-08-10 | 48.01 | 48.01 | 47.26 | 47.26 | -1.562% | 13 | 260 | +44.372% |
| 2026-08-07 | 48.62 | 48.62 | 47.58 | 48.01 | -5.324% | 11 | 252 | +42.116% |
| 2026-08-05 | 49.75 | 50.71 | 49.75 | 50.71 | -1.054% | 5 | 247 | +34.549% |
| 2026-08-04 | 50.98 | 51.25 | 50.98 | 51.25 | -14.512% | 6 | 242 | +33.132% |
| 2026-07-31 | 59.95 | 59.95 | 59.95 | 59.95 | -4.841% | 1 | 241 | +13.812% |
| 2026-07-30 | 66.20 | 66.20 | 63.00 | 63.00 | -10.180% | 3 | 239 | +8.302% |
| 2026-07-29 | 70.14 | 70.14 | 70.14 | 70.14 | +7.958% | 1 | 239 | -2.723% |
| 2026-07-24 | 64.97 | 64.97 | 64.97 | 64.97 | +14.002% | 3 | 236 | +5.018% |
| 2026-07-21 | 57.69 | 57.69 | 56.98 | 56.99 | -4.235% | 8 | 239 | +19.723% |
| 2026-07-20 | 58.82 | 59.81 | 58.82 | 59.51 | -5.299% | 9 | 247 | +14.653% |
| 2026-07-17 | 62.84 | 62.84 | 62.84 | 62.84 | +15.749% | 1 | 246 | +8.577% |
| 2026-07-14 | 54.29 | 54.29 | 54.29 | 54.29 | -0.967% | 5 | 241 | +25.677% |
| 2026-07-09 | 54.82 | 54.82 | 54.82 | 54.82 | -7.069% | 4 | 237 | +24.462% |
| 2026-07-08 | 58.99 | 58.99 | 58.99 | 58.99 | +0.391% | 1 | 236 | +15.664% |
| 2026-07-07 | 58.76 | 58.76 | 58.76 | 58.76 | +10.223% | 1 | 237 | +16.116% |
| 2026-07-06 | 53.30 | 53.31 | 53.30 | 53.31 | -10.644% | 26 | 213 | +27.987% |
| 2026-07-02 | 56.36 | 59.66 | 56.19 | 59.66 | +9.932% | 25 | 209 | +14.365% |
| 2026-06-29 | 54.27 | 54.27 | 54.27 | 54.27 | -9.111% | 12 | 197 | +25.723% |
| 2026-06-26 | 60.23 | 60.23 | 59.71 | 59.71 | +6.019% | 3 | 196 | +14.269% |
| 2026-06-25 | 56.32 | 56.32 | 56.32 | 56.32 | -3.247% | 1 | 196 | +21.147% |
| 2026-06-24 | 58.21 | 58.21 | 58.21 | 58.21 | -5.641% | 1 | 196 | +17.214% |
| 2026-06-23 | 60.43 | 61.69 | 60.43 | 61.69 | +18.635% | 2 | 195 | +10.601% |
| 2026-06-18 | 52.00 | 52.00 | 52.00 | 52.00 | -1.159% | 2 | 193 | +31.212% |
| 2026-06-17 | 52.54 | 52.61 | 52.54 | 52.61 | +8.140% | 2 | 193 | +29.690% |
| 2026-06-15 | 48.64 | 48.65 | 48.64 | 48.65 | -23.410% | 2 | 191 | +40.247% |
| 2026-06-10 | 58.71 | 63.52 | 58.71 | 63.52 | +4.801% | 11 | 191 | +7.415% |
| 2026-06-09 | 61.22 | 61.22 | 60.61 | 60.61 | +28.411% | 3 | 191 | +12.572% |
| 2026-06-02 | 47.20 | 47.20 | 47.20 | 47.20 | -0.127% | 1 | 191 | +44.555% |
| 2026-06-01 | 47.26 | 47.26 | 47.26 | 47.26 | -2.416% | 1 | 191 | +44.372% |
| 2026-05-28 | 48.43 | 48.43 | 48.43 | 48.43 | -6.991% | 1 | 190 | +40.884% |
| 2026-05-22 | 52.07 | 52.07 | 52.07 | 52.07 | -9.096% | 2 | 188 | +31.035% |
| 2026-05-18 | 57.47 | 57.47 | 57.27 | 57.28 | +2.616% | 4 | 186 | +19.117% |
| 2026-05-15 | 56.44 | 56.65 | 55.56 | 55.82 | +2.894% | 40 | 188 | +22.232% |
| 2026-05-14 | 54.25 | 54.25 | 54.25 | 54.25 | -1.899% | 1 | 187 | +25.770% |
| 2026-05-13 | 55.30 | 55.30 | 55.30 | 55.30 | -4.688% | 1 | 187 | +23.382% |
| 2026-05-12 | 58.62 | 58.70 | 58.02 | 58.02 | +4.635% | 4 | 187 | +17.597% |
| 2026-05-11 | 54.79 | 55.45 | 54.70 | 55.45 | +0.947% | 4 | 187 | +23.048% |
| 2026-05-08 | 54.93 | 54.93 | 54.93 | 54.93 | -8.678% | 1 | 188 | +24.213% |
| 2026-05-06 | 60.15 | 60.15 | 60.15 | 60.15 | -3.806% | 98 | 187 | +13.433% |
| 2026-05-05 | 62.71 | 63.11 | 62.53 | 62.53 | -10.492% | 4 | 28 | +9.116% |
| 2026-04-27 | 69.86 | 69.86 | 69.86 | 69.86 | +0.518% | 1 | 28 | -2.333% |
| 2026-04-24 | 69.47 | 69.51 | 69.47 | 69.50 | -27.103% | 6 | 27 | -1.827% |
| 2026-02-26 | 95.51 | 95.51 | 95.34 | 95.34 | -1.610% | 2 | 23 | -28.435% |
| 2026-02-04 | 96.22 | 96.96 | 96.22 | 96.90 | +5.360% | 3 | 24 | -29.587% |
| 2026-02-03 | 91.97 | 91.97 | 91.97 | 91.97 | +4.097% | 1 | 23 | -25.813% |
| 2025-12-29 | 88.33 | 88.35 | 88.33 | 88.35 | -9.930% | 2 | 22 | -22.773% |
| 2025-12-17 | 98.09 | 98.09 | 98.09 | 98.09 | +13.020% | 21 | 22 | -30.441% |
| 2025-11-03 | 86.49 | 86.79 | 86.49 | 86.79 | +3.285% | 8 | 1 | -21.385% |
| 2025-10-29 | 84.11 | 84.11 | 84.03 | 84.03 | 0.000% | 2 | 1 | -18.803% |