QQQ270917P00690000
QQQ Sep 17 2027 690.00 Put
optionOPRA
EODNov 5, 2026
67.98USD+38.876%(+19.03)76Vol6,221OI
QQQ270917P00690000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 57.50 | 71.49 | 57.50 | 67.98 | +38.876% | 76 | 6,245 | 0.000% |
| 2026-11-04 | 49.92 | 49.92 | 48.14 | 48.95 | -8.179% | 42 | 6,618 | +38.876% |
| 2026-11-03 | 53.74 | 53.89 | 52.55 | 53.31 | -3.494% | 471 | 6,208 | +27.518% |
| 2026-11-02 | 48.68 | 55.24 | 47.26 | 55.24 | +8.314% | 212 | 6,042 | +23.063% |
| 2026-10-30 | 48.35 | 54.27 | 48.30 | 51.00 | +19.048% | 64 | 6,038 | +33.294% |
| 2026-10-29 | 42.84 | 42.84 | 42.84 | 42.84 | -8.870% | 1 | 6,038 | +58.683% |
| 2026-10-23 | 46.57 | 47.01 | 46.33 | 47.01 | +0.149% | 51 | 6,030 | +44.608% |
| 2026-10-22 | 45.83 | 47.11 | 44.60 | 46.94 | +16.188% | 27 | 6,049 | +44.823% |
| 2026-10-21 | 39.75 | 40.40 | 39.75 | 40.40 | +0.448% | 11 | 6,063 | +68.267% |
| 2026-10-20 | 40.22 | 40.22 | 40.22 | 40.22 | +0.249% | 1 | 6,062 | +69.020% |
| 2026-10-19 | 40.12 | 40.12 | 40.12 | 40.12 | -2.716% | 1 | 6,062 | +69.442% |
| 2026-10-16 | 40.79 | 41.30 | 40.79 | 41.24 | +9.710% | 5 | 6,057 | +64.840% |
| 2026-10-15 | 41.11 | 41.12 | 37.59 | 37.59 | -1.339% | 5 | 6,058 | +80.846% |
| 2026-10-14 | 35.51 | 38.10 | 35.51 | 38.10 | +10.982% | 207 | 5,877 | +78.425% |
| 2026-10-13 | 34.25 | 34.57 | 34.25 | 34.33 | +1.478% | 22 | 5,858 | +98.019% |
| 2026-10-12 | 33.83 | 33.83 | 33.83 | 33.83 | +0.865% | 1 | 5,858 | +100.946% |
| 2026-10-09 | 33.54 | 33.54 | 33.54 | 33.54 | -1.987% | 1 | 5,858 | +102.683% |
| 2026-10-08 | 35.00 | 35.00 | 34.10 | 34.22 | +5.846% | 3 | 5,857 | +98.656% |
| 2026-10-07 | 32.33 | 32.33 | 32.33 | 32.33 | +2.635% | 1 | 5,857 | +110.269% |
| 2026-10-06 | 32.35 | 32.35 | 31.50 | 31.50 | -3.993% | 1,012 | 4,857 | +115.810% |
| 2026-10-05 | 34.10 | 34.30 | 32.81 | 32.81 | -5.664% | 8 | 4,855 | +107.193% |
| 2026-10-02 | 34.44 | 35.20 | 34.44 | 34.78 | -7.377% | 20 | 4,847 | +95.457% |
| 2026-10-01 | 38.00 | 38.08 | 37.51 | 37.55 | +6.706% | 8 | 4,843 | +81.039% |
| 2026-09-30 | 35.19 | 35.19 | 35.19 | 35.19 | -4.892% | 1 | 4,843 | +93.180% |
| 2026-09-29 | 37.10 | 37.10 | 37.00 | 37.00 | -0.404% | 14 | 4,843 | +83.730% |
| 2026-09-28 | 37.50 | 37.50 | 36.65 | 37.15 | +3.684% | 13 | 4,831 | +82.988% |
| 2026-09-25 | 35.83 | 35.83 | 35.83 | 35.83 | -2.104% | 1 | 4,830 | +89.729% |
| 2026-09-24 | 36.78 | 36.78 | 36.60 | 36.60 | -1.081% | 10 | 4,830 | +85.738% |
| 2026-09-23 | 37.00 | 37.00 | 37.00 | 37.00 | +4.549% | 3 | 4,828 | +83.730% |
| 2026-09-22 | 35.37 | 35.39 | 35.37 | 35.39 | -3.147% | 3 | 4,827 | +92.088% |
| 2026-09-21 | 36.60 | 36.78 | 36.54 | 36.54 | -18.890% | 25 | 4,815 | +86.043% |
| 2026-09-16 | 45.05 | 45.05 | 44.78 | 45.05 | -4.857% | 7 | 4,814 | +50.899% |
| 2026-09-14 | 47.35 | 47.35 | 47.35 | 47.35 | +8.105% | 25 | 4,814 | +43.569% |
| 2026-09-11 | 43.80 | 43.80 | 43.80 | 43.80 | -7.595% | 1 | 4,814 | +55.205% |
| 2026-09-10 | 47.75 | 47.75 | 47.40 | 47.40 | +9.317% | 4 | 4,811 | +43.418% |
| 2026-09-03 | 43.35 | 43.36 | 43.35 | 43.36 | -6.107% | 5 | 4,811 | +56.780% |
| 2026-09-02 | 47.14 | 47.48 | 46.17 | 46.18 | -4.111% | 11 | 4,813 | +47.207% |
| 2026-09-01 | 48.16 | 48.16 | 48.16 | 48.16 | +4.969% | 4 | 4,809 | +41.154% |
| 2026-08-31 | 47.25 | 47.25 | 45.88 | 45.88 | -2.425% | 17 | 4,810 | +48.169% |
| 2026-08-28 | 47.02 | 47.02 | 47.02 | 47.02 | +1.118% | 1 | 4,809 | +44.577% |
| 2026-08-27 | 47.24 | 47.24 | 46.50 | 46.50 | -7.444% | 7 | 4,807 | +46.194% |
| 2026-08-26 | 49.95 | 50.24 | 49.95 | 50.24 | +0.621% | 6 | 4,832 | +35.311% |
| 2026-08-25 | 49.93 | 49.93 | 49.93 | 49.93 | -0.140% | 50 | 4,782 | +36.151% |
| 2026-08-21 | 50.22 | 50.22 | 50.00 | 50.00 | -4.471% | 2 | 4,780 | +35.960% |
| 2026-08-20 | 52.34 | 52.34 | 52.34 | 52.34 | +4.534% | 1 | 4,780 | +29.882% |
| 2026-08-18 | 50.02 | 50.07 | 50.02 | 50.07 | +4.443% | 2 | 4,780 | +35.770% |
| 2026-08-12 | 46.95 | 47.94 | 46.95 | 47.94 | -4.043% | 23 | 4,791 | +41.802% |
| 2026-08-11 | 49.99 | 50.22 | 49.88 | 49.96 | +0.787% | 16 | 4,786 | +36.069% |
| 2026-08-10 | 49.57 | 49.57 | 49.57 | 49.57 | -0.040% | 2 | 4,788 | +37.139% |
| 2026-08-07 | 50.23 | 50.38 | 49.59 | 49.59 | -5.937% | 5 | 4,786 | +37.084% |
| 2026-08-06 | 52.77 | 53.10 | 52.72 | 52.72 | +3.009% | 4 | 4,786 | +28.945% |
| 2026-08-04 | 53.61 | 53.61 | 51.18 | 51.18 | -12.617% | 11 | 4,776 | +32.825% |
| 2026-08-03 | 58.91 | 58.91 | 58.47 | 58.57 | -5.456% | 3 | 4,778 | +16.066% |
| 2026-07-31 | 62.09 | 65.00 | 61.95 | 61.95 | -3.082% | 8 | 4,773 | +9.734% |
| 2026-07-30 | 66.58 | 66.58 | 63.92 | 63.92 | -8.933% | 2 | 4,773 | +6.352% |
| 2026-07-29 | 68.25 | 70.25 | 68.25 | 70.19 | +5.154% | 75 | 4,847 | -3.149% |
| 2026-07-24 | 66.21 | 66.75 | 64.31 | 66.75 | +11.715% | 565 | 4,296 | +1.843% |
| 2026-07-22 | 59.75 | 59.75 | 59.75 | 59.75 | -3.473% | 1 | 4,295 | +13.774% |
| 2026-07-20 | 60.83 | 61.90 | 60.83 | 61.90 | -4.740% | 8 | 4,295 | +9.822% |
| 2026-07-17 | 66.22 | 66.48 | 64.98 | 64.98 | +15.315% | 74 | 4,221 | +4.617% |
| 2026-07-15 | 59.02 | 59.02 | 56.35 | 56.35 | +1.440% | 763 | 3,501 | +20.639% |
| 2026-07-06 | 55.50 | 55.55 | 55.48 | 55.55 | -8.620% | 10 | 3,491 | +22.376% |
| 2026-07-02 | 57.15 | 60.79 | 57.15 | 60.79 | +2.031% | 23 | 3,491 | +11.828% |
| 2026-06-26 | 62.09 | 62.09 | 59.58 | 59.58 | -3.452% | 2 | 3,491 | +14.099% |
| 2026-06-23 | 61.90 | 61.90 | 61.71 | 61.71 | +15.974% | 2 | 3,491 | +10.160% |
| 2026-06-18 | 54.45 | 54.45 | 53.04 | 53.21 | -1.989% | 3,502 | 370 | +27.758% |
| 2026-06-17 | 54.23 | 54.29 | 54.23 | 54.29 | -5.369% | 2 | 370 | +25.216% |
| 2026-06-12 | 57.37 | 57.37 | 57.37 | 57.37 | -11.068% | 15 | 370 | +18.494% |
| 2026-06-11 | 64.51 | 64.51 | 64.51 | 64.51 | -1.647% | 10 | 370 | +5.379% |
| 2026-06-10 | 64.02 | 65.61 | 64.02 | 65.59 | +5.399% | 3 | 370 | +3.644% |
| 2026-06-09 | 55.00 | 64.00 | 55.00 | 62.23 | +7.441% | 243 | 170 | +9.240% |
| 2026-06-08 | 56.46 | 57.92 | 55.71 | 57.92 | -8.063% | 4 | 167 | +17.369% |
| 2026-06-05 | 54.32 | 63.00 | 54.32 | 63.00 | +25.523% | 2 | 167 | +7.905% |
| 2026-06-04 | 51.93 | 51.93 | 50.19 | 50.19 | -0.496% | 2 | 165 | +35.445% |
| 2026-06-03 | 50.44 | 50.44 | 50.44 | 50.44 | -3.260% | 1 | 164 | +34.774% |
| 2026-05-28 | 52.19 | 52.19 | 52.14 | 52.14 | +1.047% | 53 | 149 | +30.380% |
| 2026-05-26 | 51.60 | 51.60 | 51.60 | 51.60 | -13.655% | 3 | 149 | +31.744% |
| 2026-05-19 | 60.50 | 60.50 | 59.76 | 59.76 | +0.742% | 12 | 147 | +13.755% |
| 2026-05-18 | 59.14 | 59.32 | 59.14 | 59.32 | +3.022% | 3 | 144 | +14.599% |
| 2026-05-15 | 58.09 | 58.49 | 56.87 | 57.58 | +3.991% | 34 | 118 | +18.062% |
| 2026-05-14 | 55.95 | 55.95 | 55.37 | 55.37 | -2.190% | 4 | 118 | +22.774% |
| 2026-05-13 | 56.77 | 56.77 | 56.61 | 56.61 | -6.569% | 2 | 117 | +20.085% |
| 2026-05-12 | 60.54 | 60.59 | 60.54 | 60.59 | +6.056% | 2 | 117 | +12.197% |
| 2026-05-11 | 56.64 | 57.13 | 56.00 | 57.13 | -0.349% | 34 | 117 | +18.992% |
| 2026-05-08 | 58.45 | 58.45 | 57.33 | 57.33 | -5.769% | 8 | 129 | +18.577% |
| 2026-05-07 | 60.64 | 61.14 | 60.53 | 60.84 | -1.760% | 22 | 130 | +11.736% |
| 2026-05-06 | 62.38 | 62.95 | 61.74 | 61.93 | -5.074% | 70 | 109 | +9.769% |
| 2026-05-05 | 65.24 | 65.24 | 65.24 | 65.24 | -13.371% | 1 | 41 | +4.200% |
| 2026-04-28 | 75.31 | 75.31 | 75.31 | 75.31 | +4.351% | 5 | 40 | -9.733% |
| 2026-04-27 | 72.42 | 72.42 | 72.17 | 72.17 | +0.529% | 2 | 35 | -5.806% |
| 2026-04-24 | 71.75 | 71.80 | 71.75 | 71.79 | -29.145% | 6 | 33 | -5.307% |
| 2026-02-19 | 101.00 | 101.97 | 101.00 | 101.32 | -0.354% | 6 | 27 | -32.906% |
| 2025-12-17 | 101.68 | 101.68 | 101.68 | 101.68 | +7.439% | 23 | 25 | -33.143% |
| 2025-11-10 | 94.70 | 94.70 | 94.64 | 94.64 | +6.709% | 2 | 2 | -28.170% |
| 2025-11-03 | 88.72 | 88.72 | 88.69 | 88.69 | 0.000% | 2 | 0 | -23.351% |