QQQ270917P00710000
QQQ Sep 17 2027 710.00 Put
optionOPRA
EODNov 5, 2026
77.90USD+40.032%(+22.27)15Vol3,136OI
QQQ270917P00710000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 69.20 | 77.90 | 69.20 | 77.90 | +40.032% | 15 | 3,136 | 0.000% |
| 2026-11-04 | 59.26 | 59.26 | 54.96 | 55.63 | -11.077% | 3 | 3,137 | +40.032% |
| 2026-11-03 | 62.94 | 62.94 | 61.43 | 62.56 | -3.754% | 27 | 3,134 | +24.520% |
| 2026-11-02 | 57.07 | 65.00 | 55.72 | 65.00 | +9.927% | 18 | 3,132 | +19.846% |
| 2026-10-30 | 56.39 | 59.13 | 55.82 | 59.13 | +22.957% | 15 | 3,135 | +31.744% |
| 2026-10-29 | 50.21 | 50.21 | 48.09 | 48.09 | +2.015% | 15 | 3,129 | +61.988% |
| 2026-10-28 | 47.00 | 47.14 | 47.00 | 47.14 | -13.695% | 4 | 3,128 | +65.252% |
| 2026-10-23 | 54.72 | 54.72 | 54.50 | 54.62 | -1.763% | 4 | 3,129 | +42.622% |
| 2026-10-22 | 52.19 | 55.60 | 50.24 | 55.60 | +22.117% | 15 | 3,120 | +40.108% |
| 2026-10-21 | 45.53 | 45.53 | 45.53 | 45.53 | -4.248% | 1 | 3,120 | +71.096% |
| 2026-10-20 | 48.80 | 48.80 | 47.55 | 47.55 | +3.101% | 704 | 2,420 | +63.828% |
| 2026-10-19 | 46.70 | 47.07 | 46.12 | 46.12 | -10.914% | 7 | 2,420 | +68.907% |
| 2026-10-16 | 50.40 | 52.44 | 50.40 | 51.77 | +8.921% | 14 | 2,413 | +50.473% |
| 2026-10-15 | 47.78 | 48.50 | 45.75 | 47.53 | +7.900% | 5 | 2,409 | +63.896% |
| 2026-10-14 | 41.27 | 44.35 | 41.10 | 44.05 | +13.677% | 104 | 2,378 | +76.844% |
| 2026-10-09 | 39.06 | 39.06 | 38.75 | 38.75 | -3.894% | 15 | 2,379 | +101.032% |
| 2026-10-08 | 40.32 | 40.32 | 40.32 | 40.32 | +6.554% | 1 | 2,379 | +93.204% |
| 2026-10-07 | 37.84 | 37.84 | 37.84 | 37.84 | +1.312% | 1 | 2,380 | +105.867% |
| 2026-10-06 | 37.35 | 37.35 | 37.35 | 37.35 | -2.174% | 4 | 2,376 | +108.568% |
| 2026-10-05 | 38.10 | 38.37 | 38.08 | 38.18 | -4.550% | 487 | 2,010 | +104.034% |
| 2026-10-02 | 40.00 | 40.00 | 40.00 | 40.00 | -5.146% | 2 | 2,009 | +94.750% |
| 2026-10-01 | 44.19 | 44.19 | 42.17 | 42.17 | +1.395% | 82 | 2,067 | +84.728% |
| 2026-09-30 | 41.75 | 41.75 | 41.59 | 41.59 | -3.771% | 2 | 2,066 | +87.305% |
| 2026-09-29 | 43.40 | 43.40 | 43.09 | 43.22 | -3.376% | 5 | 2,066 | +80.241% |
| 2026-09-28 | 44.79 | 44.84 | 44.73 | 44.73 | +7.163% | 5 | 2,066 | +74.156% |
| 2026-09-25 | 41.74 | 41.74 | 41.74 | 41.74 | -2.862% | 1 | 2,066 | +86.632% |
| 2026-09-24 | 44.68 | 44.68 | 42.66 | 42.97 | +1.058% | 24 | 2,052 | +81.289% |
| 2026-09-23 | 42.52 | 42.52 | 42.52 | 42.52 | +4.063% | 2 | 2,052 | +83.208% |
| 2026-09-22 | 41.37 | 41.40 | 40.86 | 40.86 | -2.922% | 14 | 2,053 | +90.651% |
| 2026-09-21 | 44.83 | 44.83 | 42.09 | 42.09 | -15.584% | 21 | 2,053 | +85.080% |
| 2026-09-17 | 50.16 | 50.16 | 49.77 | 49.86 | -8.514% | 6 | 2,053 | +56.237% |
| 2026-09-16 | 52.66 | 54.50 | 52.07 | 54.50 | -0.420% | 22 | 2,033 | +42.936% |
| 2026-09-15 | 53.69 | 54.73 | 53.69 | 54.73 | +4.307% | 4 | 2,032 | +42.335% |
| 2026-09-14 | 56.38 | 56.38 | 52.41 | 52.47 | +1.883% | 510 | 1,526 | +48.466% |
| 2026-09-11 | 52.52 | 53.93 | 51.10 | 51.50 | -7.324% | 17 | 1,521 | +51.262% |
| 2026-09-10 | 55.32 | 55.57 | 55.32 | 55.57 | +4.455% | 4 | 1,521 | +40.184% |
| 2026-09-08 | 52.09 | 53.20 | 51.70 | 53.20 | +5.388% | 7 | 1,518 | +46.429% |
| 2026-09-04 | 50.43 | 50.48 | 50.43 | 50.48 | -1.058% | 2 | 1,516 | +54.319% |
| 2026-09-03 | 53.63 | 53.63 | 51.02 | 51.02 | -5.553% | 40 | 1,506 | +52.685% |
| 2026-09-02 | 54.79 | 54.84 | 53.79 | 54.02 | -2.807% | 15 | 1,493 | +44.206% |
| 2026-09-01 | 55.00 | 55.69 | 55.00 | 55.58 | +2.641% | 19 | 1,481 | +40.158% |
| 2026-08-31 | 53.70 | 54.21 | 53.70 | 54.15 | +4.095% | 153 | 1,403 | +43.860% |
| 2026-08-28 | 52.02 | 52.02 | 52.02 | 52.02 | -2.639% | 16 | 1,387 | +49.750% |
| 2026-08-27 | 53.20 | 53.43 | 53.20 | 53.43 | -7.159% | 5 | 1,389 | +45.798% |
| 2026-08-26 | 57.91 | 58.16 | 57.55 | 57.55 | -1.083% | 9 | 1,384 | +35.361% |
| 2026-08-25 | 57.29 | 58.38 | 57.29 | 58.18 | +1.767% | 502 | 882 | +33.895% |
| 2026-08-21 | 58.80 | 58.80 | 57.17 | 57.17 | -2.855% | 39 | 858 | +36.260% |
| 2026-08-20 | 58.59 | 59.27 | 58.59 | 58.85 | +2.437% | 8 | 856 | +32.370% |
| 2026-08-18 | 57.31 | 57.47 | 57.31 | 57.45 | +7.645% | 18 | 839 | +35.596% |
| 2026-08-17 | 52.76 | 53.64 | 52.33 | 53.37 | -1.893% | 68 | 773 | +45.962% |
| 2026-08-14 | 53.66 | 54.40 | 53.66 | 54.40 | +1.474% | 11 | 762 | +43.199% |
| 2026-08-13 | 53.26 | 53.61 | 53.20 | 53.61 | -6.668% | 5 | 762 | +45.309% |
| 2026-08-11 | 57.53 | 57.53 | 57.42 | 57.44 | +1.091% | 7 | 759 | +35.620% |
| 2026-08-10 | 59.00 | 59.00 | 56.82 | 56.82 | -0.438% | 12 | 753 | +37.100% |
| 2026-08-07 | 57.49 | 58.34 | 56.65 | 57.07 | -4.978% | 38 | 745 | +36.499% |
| 2026-08-06 | 60.50 | 60.90 | 60.06 | 60.06 | +0.789% | 23 | 722 | +29.704% |
| 2026-08-05 | 59.01 | 59.59 | 59.01 | 59.59 | +0.625% | 2 | 721 | +30.727% |
| 2026-08-04 | 60.46 | 60.46 | 59.22 | 59.22 | -27.780% | 3 | 719 | +31.543% |
| 2026-07-29 | 78.57 | 82.00 | 78.57 | 82.00 | +5.385% | 9 | 713 | -5.000% |
| 2026-07-28 | 81.72 | 81.72 | 77.81 | 77.81 | +0.660% | 4 | 713 | +0.116% |
| 2026-07-27 | 77.30 | 77.30 | 77.30 | 77.30 | +1.711% | 4 | 713 | +0.776% |
| 2026-07-24 | 74.74 | 76.00 | 74.74 | 76.00 | +12.927% | 2 | 713 | +2.500% |
| 2026-07-22 | 68.01 | 69.96 | 66.38 | 67.30 | +0.884% | 19 | 717 | +15.750% |
| 2026-07-21 | 67.15 | 67.15 | 66.50 | 66.71 | -5.255% | 12 | 714 | +16.774% |
| 2026-07-20 | 70.07 | 70.41 | 69.57 | 70.41 | +5.184% | 7 | 717 | +10.638% |
| 2026-07-16 | 66.94 | 66.94 | 66.94 | 66.94 | +6.389% | 10 | 707 | +16.373% |
| 2026-07-14 | 63.36 | 63.36 | 62.92 | 62.92 | -5.681% | 2 | 707 | +23.808% |
| 2026-07-13 | 66.00 | 66.71 | 66.00 | 66.71 | +7.597% | 4 | 706 | +16.774% |
| 2026-07-09 | 62.76 | 62.76 | 62.00 | 62.00 | -6.935% | 4 | 706 | +25.645% |
| 2026-07-08 | 68.00 | 68.00 | 66.62 | 66.62 | -1.304% | 2 | 705 | +16.932% |
| 2026-07-07 | 67.50 | 67.50 | 67.50 | 67.50 | -0.735% | 1 | 705 | +15.407% |
| 2026-07-02 | 65.09 | 68.86 | 65.05 | 68.00 | +2.456% | 14 | 704 | +14.559% |
| 2026-06-29 | 67.50 | 67.50 | 66.37 | 66.37 | -2.826% | 3 | 704 | +17.372% |
| 2026-06-26 | 67.46 | 68.30 | 67.46 | 68.30 | -0.568% | 3 | 703 | +14.056% |
| 2026-06-25 | 68.69 | 68.69 | 68.69 | 68.69 | +3.030% | 1 | 702 | +13.408% |
| 2026-06-24 | 66.90 | 66.90 | 66.67 | 66.67 | -4.375% | 2 | 702 | +16.844% |
| 2026-06-23 | 69.64 | 69.85 | 69.64 | 69.72 | +8.937% | 28 | 699 | +11.733% |
| 2026-06-17 | 61.48 | 64.00 | 61.36 | 64.00 | +11.208% | 21 | 690 | +21.719% |
| 2026-06-15 | 57.66 | 57.66 | 57.55 | 57.55 | -14.296% | 401 | 689 | +35.361% |
| 2026-06-11 | 68.97 | 69.01 | 67.15 | 67.15 | -8.924% | 314 | 673 | +16.009% |
| 2026-06-10 | 69.33 | 73.73 | 69.21 | 73.73 | -2.254% | 13 | 671 | +5.656% |
| 2026-06-09 | 71.51 | 75.43 | 70.77 | 75.43 | +17.492% | 4 | 671 | +3.275% |
| 2026-06-08 | 65.86 | 65.86 | 63.86 | 64.20 | -6.943% | 5 | 671 | +21.340% |
| 2026-06-05 | 63.82 | 68.99 | 63.72 | 68.99 | +14.697% | 13 | 659 | +12.915% |
| 2026-06-04 | 60.15 | 60.15 | 60.15 | 60.15 | +5.712% | 1 | 659 | +29.510% |
| 2026-06-03 | 56.77 | 56.90 | 56.44 | 56.90 | +2.689% | 104 | 559 | +36.907% |
| 2026-06-02 | 55.42 | 56.08 | 55.41 | 55.41 | -6.623% | 269 | 424 | +40.588% |
| 2026-05-27 | 59.15 | 59.36 | 59.15 | 59.34 | +0.508% | 405 | 20 | +31.277% |
| 2026-05-26 | 59.04 | 59.04 | 59.04 | 59.04 | -1.894% | 4 | 20 | +31.944% |
| 2026-05-22 | 60.51 | 60.51 | 60.18 | 60.18 | -5.851% | 3 | 18 | +29.445% |
| 2026-05-21 | 63.92 | 63.92 | 63.92 | 63.92 | -7.052% | 1 | 18 | +21.871% |
| 2026-05-19 | 68.77 | 68.77 | 68.77 | 68.77 | +2.169% | 2 | 18 | +13.276% |
| 2026-05-18 | 67.33 | 67.33 | 67.31 | 67.31 | +3.094% | 2 | 18 | +15.733% |
| 2026-05-15 | 65.66 | 66.39 | 65.29 | 65.29 | +0.446% | 5 | 16 | +19.314% |
| 2026-05-13 | 65.70 | 65.70 | 64.88 | 65.00 | -5.012% | 6 | 16 | +19.846% |
| 2026-05-12 | 65.01 | 68.79 | 65.01 | 68.43 | +5.602% | 5 | 14 | +13.839% |
| 2026-05-11 | 64.03 | 64.80 | 64.03 | 64.80 | -1.609% | 6 | 14 | +20.216% |
| 2026-05-08 | 65.96 | 66.34 | 65.86 | 65.86 | -41.165% | 8 | 9 | +18.281% |
| 2026-03-02 | 111.88 | 111.94 | 111.88 | 111.94 | -1.270% | 2 | 2 | -30.409% |
| 2026-02-27 | 113.48 | 113.48 | 113.38 | 113.38 | 0.000% | 2 | 1 | -31.293% |