QQQ270917P00695000
QQQ Sep 17 2027 695.00 Put
optionOPRA
EODNov 5, 2026
68.25USD+31.680%(+16.42)2Vol4,045OI
QQQ270917P00695000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 69.42 | 69.42 | 68.25 | 68.25 | +31.680% | 2 | 4,045 | 0.000% |
| 2026-11-04 | 51.83 | 51.83 | 51.83 | 51.83 | -5.678% | 1 | 4,045 | +31.680% |
| 2026-11-03 | 54.98 | 54.98 | 54.95 | 54.95 | -1.329% | 2 | 4,043 | +24.204% |
| 2026-11-02 | 49.68 | 56.58 | 49.54 | 55.69 | +8.367% | 20 | 4,041 | +22.553% |
| 2026-10-30 | 51.39 | 51.39 | 51.39 | 51.39 | +16.346% | 1 | 4,041 | +32.808% |
| 2026-10-29 | 44.00 | 44.17 | 44.00 | 44.17 | -9.022% | 2 | 4,041 | +54.517% |
| 2026-10-23 | 48.29 | 48.70 | 48.29 | 48.55 | +2.275% | 6 | 4,040 | +40.577% |
| 2026-10-22 | 45.40 | 48.00 | 45.40 | 47.47 | +18.883% | 11 | 4,041 | +43.775% |
| 2026-10-21 | 39.68 | 39.93 | 39.68 | 39.93 | -6.356% | 3,251 | 901 | +70.924% |
| 2026-10-20 | 41.89 | 42.64 | 41.63 | 42.64 | +2.230% | 3 | 901 | +60.061% |
| 2026-10-19 | 41.71 | 41.71 | 41.71 | 41.71 | -9.227% | 1 | 900 | +63.630% |
| 2026-10-16 | 42.48 | 46.11 | 42.48 | 45.95 | +17.609% | 4 | 898 | +48.531% |
| 2026-10-14 | 38.96 | 39.07 | 38.75 | 39.07 | +12.335% | 200 | 702 | +74.686% |
| 2026-10-09 | 34.83 | 34.83 | 34.78 | 34.78 | +1.399% | 2 | 706 | +96.233% |
| 2026-10-08 | 34.42 | 34.42 | 34.30 | 34.30 | +3.065% | 15 | 691 | +98.980% |
| 2026-10-07 | 33.28 | 33.28 | 33.28 | 33.28 | +2.716% | 2 | 691 | +105.078% |
| 2026-10-06 | 32.40 | 32.40 | 32.24 | 32.40 | -4.930% | 500 | 238 | +110.648% |
| 2026-10-05 | 36.19 | 36.19 | 34.07 | 34.08 | -6.732% | 6 | 235 | +100.264% |
| 2026-10-02 | 36.54 | 36.54 | 36.54 | 36.54 | -1.323% | 1 | 235 | +86.782% |
| 2026-09-30 | 37.59 | 37.59 | 36.78 | 37.03 | -3.993% | 4 | 234 | +84.310% |
| 2026-09-29 | 38.40 | 38.89 | 38.40 | 38.57 | +1.313% | 18 | 220 | +76.951% |
| 2026-09-24 | 40.06 | 40.06 | 38.07 | 38.07 | +0.184% | 11 | 215 | +79.275% |
| 2026-09-23 | 38.06 | 38.06 | 38.00 | 38.00 | +3.599% | 2 | 214 | +79.605% |
| 2026-09-22 | 36.68 | 36.68 | 36.68 | 36.68 | -7.839% | 2 | 214 | +86.069% |
| 2026-09-21 | 39.80 | 39.80 | 39.80 | 39.80 | -9.422% | 1 | 214 | +71.482% |
| 2026-09-18 | 43.94 | 43.94 | 43.94 | 43.94 | -6.171% | 20 | 224 | +55.325% |
| 2026-09-16 | 46.68 | 46.84 | 46.63 | 46.83 | -3.701% | 11 | 221 | +45.740% |
| 2026-09-14 | 48.63 | 48.63 | 48.63 | 48.63 | +2.228% | 1 | 220 | +40.345% |
| 2026-09-11 | 47.57 | 47.57 | 47.57 | 47.57 | -3.665% | 1 | 219 | +43.473% |
| 2026-09-10 | 49.38 | 49.38 | 49.38 | 49.38 | +10.817% | 1 | 218 | +38.214% |
| 2026-09-04 | 44.56 | 44.56 | 44.56 | 44.56 | -7.609% | 1 | 218 | +53.164% |
| 2026-09-02 | 48.96 | 49.06 | 47.98 | 48.23 | -3.405% | 11 | 211 | +41.509% |
| 2026-09-01 | 49.46 | 49.93 | 49.46 | 49.93 | -4.404% | 14 | 203 | +36.691% |
| 2026-08-26 | 52.01 | 52.23 | 51.93 | 52.23 | -3.528% | 6 | 202 | +30.672% |
| 2026-08-20 | 54.14 | 54.14 | 54.14 | 54.14 | +4.336% | 1 | 201 | +26.062% |
| 2026-08-19 | 51.93 | 51.93 | 51.86 | 51.89 | -0.039% | 4 | 199 | +31.528% |
| 2026-08-18 | 51.85 | 51.91 | 51.83 | 51.91 | +9.700% | 3 | 197 | +31.478% |
| 2026-08-17 | 47.32 | 47.32 | 47.32 | 47.32 | -2.130% | 1 | 196 | +44.231% |
| 2026-08-14 | 48.56 | 48.56 | 48.25 | 48.35 | +1.257% | 5 | 193 | +41.158% |
| 2026-08-13 | 47.75 | 47.75 | 47.75 | 47.75 | -7.801% | 1 | 193 | +42.932% |
| 2026-08-11 | 51.49 | 51.79 | 51.49 | 51.79 | +1.271% | 4 | 190 | +31.782% |
| 2026-08-10 | 51.34 | 51.73 | 51.11 | 51.14 | +0.235% | 12 | 178 | +33.457% |
| 2026-08-07 | 51.67 | 52.61 | 51.02 | 51.02 | -6.488% | 18 | 161 | +33.771% |
| 2026-08-06 | 54.90 | 54.90 | 54.56 | 54.56 | +2.441% | 9 | 152 | +25.092% |
| 2026-08-05 | 53.26 | 53.26 | 53.26 | 53.26 | -12.257% | 1 | 152 | +28.145% |
| 2026-08-03 | 62.00 | 62.00 | 60.70 | 60.70 | -3.051% | 5 | 151 | +12.438% |
| 2026-07-31 | 62.61 | 62.61 | 62.61 | 62.61 | -5.251% | 1 | 151 | +9.008% |
| 2026-07-30 | 66.08 | 66.08 | 66.08 | 66.08 | -11.787% | 1 | 151 | +3.284% |
| 2026-07-29 | 74.54 | 74.91 | 74.54 | 74.91 | +5.225% | 2 | 150 | -8.891% |
| 2026-07-28 | 71.19 | 71.19 | 71.19 | 71.19 | +15.531% | 1 | 149 | -4.130% |
| 2026-07-22 | 61.62 | 61.62 | 61.62 | 61.62 | +1.616% | 1 | 148 | +10.759% |
| 2026-07-21 | 62.50 | 62.50 | 60.64 | 60.64 | -6.130% | 5 | 149 | +12.549% |
| 2026-07-20 | 63.11 | 64.60 | 62.37 | 64.60 | -2.195% | 10 | 151 | +5.650% |
| 2026-07-17 | 66.09 | 66.09 | 66.05 | 66.05 | +10.748% | 2 | 150 | +3.331% |
| 2026-07-15 | 59.64 | 59.64 | 59.64 | 59.64 | -0.351% | 20 | 150 | +14.437% |
| 2026-07-02 | 58.95 | 59.85 | 58.95 | 59.85 | -3.218% | 7 | 148 | +14.035% |
| 2026-06-26 | 61.84 | 61.84 | 61.84 | 61.84 | -0.659% | 1 | 147 | +10.365% |
| 2026-06-25 | 62.25 | 62.25 | 62.25 | 62.25 | +4.957% | 1 | 146 | +9.639% |
| 2026-06-17 | 58.45 | 59.31 | 58.45 | 59.31 | -10.381% | 35 | 117 | +15.073% |
| 2026-06-11 | 65.45 | 66.19 | 65.45 | 66.18 | -2.043% | 3 | 117 | +3.128% |
| 2026-06-10 | 63.25 | 67.56 | 63.07 | 67.56 | +1.885% | 7 | 113 | +1.021% |
| 2026-06-09 | 65.17 | 66.31 | 64.49 | 66.31 | +12.657% | 4 | 110 | +2.926% |
| 2026-06-08 | 58.42 | 58.86 | 58.21 | 58.86 | -1.720% | 6 | 108 | +15.953% |
| 2026-06-05 | 59.93 | 59.93 | 59.76 | 59.89 | +13.000% | 5 | 108 | +13.959% |
| 2026-06-04 | 53.08 | 53.08 | 52.90 | 53.00 | +1.806% | 4 | 108 | +28.774% |
| 2026-06-03 | 52.06 | 52.06 | 52.06 | 52.06 | +2.239% | 1 | 107 | +31.099% |
| 2026-06-02 | 51.05 | 51.05 | 50.53 | 50.92 | -4.069% | 8 | 111 | +34.034% |
| 2026-05-27 | 53.23 | 53.23 | 53.08 | 53.08 | -2.873% | 2 | 111 | +28.580% |
| 2026-05-22 | 54.67 | 54.67 | 54.62 | 54.65 | -11.954% | 5 | 110 | +24.886% |
| 2026-05-19 | 62.07 | 62.07 | 62.07 | 62.07 | +4.460% | 2 | 110 | +9.957% |
| 2026-05-15 | 59.96 | 60.33 | 58.69 | 59.42 | +2.448% | 24 | 122 | +14.860% |
| 2026-05-14 | 58.00 | 58.00 | 58.00 | 58.00 | -0.821% | 1 | 123 | +17.672% |
| 2026-05-13 | 58.40 | 58.48 | 58.40 | 58.48 | -6.477% | 2 | 123 | +16.707% |
| 2026-05-12 | 62.49 | 62.53 | 62.49 | 62.53 | +6.416% | 3 | 123 | +9.148% |
| 2026-05-11 | 58.33 | 58.76 | 58.00 | 58.76 | -6.418% | 13 | 123 | +16.150% |
| 2026-05-07 | 62.79 | 62.79 | 62.79 | 62.79 | -6.045% | 4 | 123 | +8.696% |
| 2026-05-05 | 66.95 | 67.48 | 66.83 | 66.83 | -14.045% | 206 | 119 | +2.125% |
| 2026-04-28 | 77.75 | 77.75 | 77.75 | 77.75 | +3.958% | 5 | 68 | -12.219% |
| 2026-04-27 | 75.39 | 75.39 | 74.54 | 74.79 | +0.877% | 10 | 73 | -8.744% |
| 2026-04-24 | 74.12 | 74.18 | 74.11 | 74.14 | -26.302% | 8 | 63 | -7.944% |
| 2026-04-08 | 100.60 | 100.60 | 100.60 | 100.60 | -5.981% | 3 | 55 | -32.157% |
| 2025-12-17 | 104.55 | 107.57 | 104.55 | 107.00 | +16.090% | 51 | 52 | -36.215% |
| 2025-11-03 | 91.87 | 92.21 | 91.87 | 92.17 | +3.330% | 6 | 2 | -25.952% |
| 2025-10-29 | 89.24 | 89.24 | 89.20 | 89.20 | -11.648% | 2 | 2 | -23.487% |
| 2025-10-23 | 102.52 | 102.52 | 100.96 | 100.96 | 0.000% | 2 | 1 | -32.399% |