QQQ270917P00720000
QQQ Sep 17 2027 720.00 Put
optionOPRA
EODNov 4, 2026
60.94USD-9.045%(-6.06)2Vol1,469OI
QQQ270917P00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 60.94 | 60.94 | 60.94 | 60.94 | -9.045% | 2 | 1,469 | 0.000% |
| 2026-11-03 | 67.00 | 68.00 | 67.00 | 67.00 | +1.285% | 27 | 1,456 | -9.045% |
| 2026-11-02 | 60.42 | 66.15 | 60.42 | 66.15 | +2.733% | 4 | 1,454 | -7.876% |
| 2026-10-30 | 63.76 | 66.46 | 62.59 | 64.39 | +20.468% | 16 | 1,457 | -5.358% |
| 2026-10-29 | 54.00 | 54.00 | 52.32 | 53.45 | +6.115% | 13 | 1,445 | +14.013% |
| 2026-10-28 | 51.03 | 51.03 | 50.37 | 50.37 | -1.429% | 17 | 1,438 | +20.985% |
| 2026-10-27 | 50.60 | 51.10 | 50.60 | 51.10 | -6.376% | 6 | 1,434 | +19.256% |
| 2026-10-26 | 57.19 | 57.19 | 54.51 | 54.58 | -7.003% | 4 | 1,437 | +11.653% |
| 2026-10-23 | 60.37 | 60.37 | 58.69 | 58.69 | -0.861% | 9 | 1,440 | +3.834% |
| 2026-10-22 | 54.80 | 59.90 | 54.80 | 59.20 | +21.311% | 14 | 1,435 | +2.939% |
| 2026-10-21 | 49.90 | 49.90 | 48.80 | 48.80 | -6.513% | 3 | 1,835 | +24.877% |
| 2026-10-20 | 52.28 | 52.28 | 50.88 | 52.20 | +2.353% | 7 | 1,839 | +16.743% |
| 2026-10-19 | 50.65 | 51.40 | 50.65 | 51.00 | -7.273% | 22 | 1,835 | +19.490% |
| 2026-10-16 | 50.00 | 55.00 | 49.50 | 55.00 | +7.843% | 431 | 1,435 | +10.800% |
| 2026-10-15 | 51.17 | 51.80 | 51.00 | 51.00 | +6.873% | 5 | 1,435 | +19.490% |
| 2026-10-14 | 44.68 | 47.86 | 44.48 | 47.72 | +11.158% | 288 | 1,160 | +27.703% |
| 2026-10-13 | 42.93 | 42.93 | 42.93 | 42.93 | +1.036% | 3 | 1,160 | +41.952% |
| 2026-10-12 | 42.43 | 42.49 | 42.43 | 42.49 | +1.215% | 2 | 1,158 | +43.422% |
| 2026-10-09 | 42.49 | 42.51 | 41.90 | 41.98 | +1.646% | 310 | 1,158 | +45.164% |
| 2026-10-08 | 41.30 | 41.30 | 41.30 | 41.30 | +1.774% | 10 | 1,148 | +47.554% |
| 2026-10-07 | 42.00 | 42.00 | 40.35 | 40.58 | +2.656% | 15 | 1,141 | +50.172% |
| 2026-10-06 | 40.51 | 40.59 | 39.53 | 39.53 | -4.378% | 6 | 1,141 | +54.161% |
| 2026-10-05 | 42.70 | 42.70 | 41.12 | 41.34 | -5.810% | 161 | 1,003 | +47.412% |
| 2026-10-02 | 43.50 | 44.42 | 43.50 | 43.89 | -4.483% | 8 | 1,004 | +38.847% |
| 2026-10-01 | 47.86 | 47.86 | 45.81 | 45.95 | +0.989% | 3 | 1,004 | +32.622% |
| 2026-09-30 | 45.05 | 45.50 | 44.54 | 45.50 | -2.985% | 26 | 980 | +33.934% |
| 2026-09-29 | 46.90 | 46.90 | 46.90 | 46.90 | -2.576% | 2 | 979 | +29.936% |
| 2026-09-28 | 48.15 | 48.32 | 48.14 | 48.14 | +6.434% | 6 | 975 | +26.589% |
| 2026-09-25 | 45.28 | 45.28 | 45.23 | 45.23 | -3.437% | 24 | 993 | +34.734% |
| 2026-09-24 | 48.15 | 48.15 | 46.84 | 46.84 | +1.363% | 12 | 992 | +30.102% |
| 2026-09-23 | 46.54 | 46.56 | 45.42 | 46.21 | +3.843% | 17 | 985 | +31.876% |
| 2026-09-22 | 45.00 | 45.00 | 44.50 | 44.50 | -1.657% | 9 | 986 | +36.944% |
| 2026-09-21 | 47.50 | 47.50 | 45.25 | 45.25 | -12.981% | 7 | 985 | +34.674% |
| 2026-09-18 | 54.00 | 54.00 | 52.00 | 52.00 | -8.289% | 23 | 983 | +17.192% |
| 2026-09-16 | 57.28 | 57.28 | 56.31 | 56.70 | -1.937% | 11 | 975 | +7.478% |
| 2026-09-15 | 57.82 | 57.82 | 57.82 | 57.82 | -2.791% | 3 | 975 | +5.396% |
| 2026-09-14 | 59.48 | 59.48 | 59.48 | 59.48 | +5.855% | 3 | 976 | +2.455% |
| 2026-09-11 | 56.19 | 56.19 | 56.19 | 56.19 | -5.753% | 1 | 976 | +8.453% |
| 2026-09-10 | 58.82 | 59.62 | 58.82 | 59.62 | +6.123% | 2 | 974 | +2.214% |
| 2026-09-09 | 56.15 | 56.66 | 55.99 | 56.18 | +0.735% | 27 | 976 | +8.473% |
| 2026-09-08 | 55.40 | 55.79 | 54.80 | 55.77 | +2.500% | 12 | 973 | +9.270% |
| 2026-09-04 | 54.15 | 54.61 | 54.14 | 54.41 | -0.893% | 12 | 969 | +12.001% |
| 2026-09-03 | 54.90 | 54.90 | 54.90 | 54.90 | -5.816% | 3 | 969 | +11.002% |
| 2026-09-02 | 59.02 | 59.06 | 58.02 | 58.29 | -2.785% | 8 | 970 | +4.546% |
| 2026-09-01 | 59.53 | 59.96 | 59.53 | 59.96 | +3.361% | 3 | 967 | +1.634% |
| 2026-08-31 | 57.90 | 58.01 | 57.90 | 58.01 | +2.855% | 91 | 907 | +5.051% |
| 2026-08-28 | 58.35 | 58.35 | 56.40 | 56.40 | -3.126% | 12 | 909 | +8.050% |
| 2026-08-27 | 58.39 | 58.41 | 57.77 | 58.22 | -5.869% | 23 | 906 | +4.672% |
| 2026-08-26 | 62.18 | 62.49 | 61.85 | 61.85 | -1.087% | 8 | 902 | -1.471% |
| 2026-08-25 | 62.30 | 62.53 | 62.30 | 62.53 | -1.263% | 3 | 899 | -2.543% |
| 2026-08-24 | 63.32 | 63.43 | 63.20 | 63.33 | +0.492% | 9 | 899 | -3.774% |
| 2026-08-21 | 63.02 | 63.02 | 63.02 | 63.02 | -0.865% | 10 | 899 | -3.301% |
| 2026-08-20 | 63.52 | 63.57 | 63.52 | 63.57 | +0.729% | 102 | 799 | -4.137% |
| 2026-08-19 | 62.58 | 63.11 | 62.33 | 63.11 | +2.585% | 7 | 801 | -3.438% |
| 2026-08-18 | 61.52 | 61.52 | 61.41 | 61.52 | +7.590% | 6 | 799 | -0.943% |
| 2026-08-17 | 56.49 | 57.42 | 56.45 | 57.18 | -0.418% | 17 | 782 | +6.576% |
| 2026-08-14 | 58.00 | 58.23 | 57.42 | 57.42 | +0.719% | 16 | 777 | +6.130% |
| 2026-08-13 | 56.76 | 57.01 | 56.76 | 57.01 | -3.520% | 3 | 775 | +6.894% |
| 2026-08-12 | 58.05 | 59.19 | 58.05 | 59.09 | -4.168% | 11 | 795 | +3.131% |
| 2026-08-11 | 61.65 | 61.66 | 61.65 | 61.66 | +1.099% | 2 | 794 | -1.168% |
| 2026-08-10 | 60.30 | 61.31 | 60.30 | 60.99 | -0.098% | 177 | 799 | -0.082% |
| 2026-08-07 | 61.75 | 62.91 | 60.63 | 61.05 | -4.936% | 40 | 796 | -0.180% |
| 2026-08-06 | 65.03 | 65.07 | 64.22 | 64.22 | -1.503% | 12 | 795 | -5.107% |
| 2026-08-05 | 63.38 | 65.20 | 63.15 | 65.20 | +3.690% | 7 | 791 | -6.534% |
| 2026-08-04 | 65.52 | 65.72 | 62.88 | 62.88 | -16.880% | 18 | 796 | -3.085% |
| 2026-07-31 | 75.98 | 75.98 | 75.65 | 75.65 | -9.596% | 2 | 797 | -19.445% |
| 2026-07-29 | 83.62 | 83.68 | 83.62 | 83.68 | -2.698% | 4 | 797 | -27.175% |
| 2026-07-28 | 86.00 | 86.00 | 86.00 | 86.00 | +5.977% | 1 | 796 | -29.140% |
| 2026-07-24 | 81.51 | 81.96 | 81.15 | 81.15 | +14.457% | 6 | 796 | -24.904% |
| 2026-07-21 | 71.48 | 71.48 | 70.90 | 70.90 | -9.486% | 3 | 797 | -14.048% |
| 2026-07-17 | 79.39 | 80.13 | 78.33 | 78.33 | +15.565% | 76 | 809 | -22.201% |
| 2026-07-14 | 68.25 | 68.25 | 67.78 | 67.78 | -6.510% | 4 | 807 | -10.091% |
| 2026-07-07 | 72.50 | 72.50 | 72.50 | 72.50 | -0.630% | 3 | 810 | -15.945% |
| 2026-07-02 | 68.26 | 75.06 | 68.26 | 72.96 | +11.971% | 44 | 791 | -16.475% |
| 2026-07-01 | 65.16 | 65.16 | 65.16 | 65.16 | -10.062% | 3 | 791 | -6.476% |
| 2026-06-26 | 72.90 | 72.93 | 71.71 | 72.45 | -3.810% | 29 | 787 | -15.887% |
| 2026-06-24 | 74.82 | 75.89 | 72.62 | 75.32 | +1.798% | 40 | 782 | -19.092% |
| 2026-06-23 | 73.28 | 74.17 | 72.48 | 73.99 | +12.824% | 38 | 765 | -17.638% |
| 2026-06-17 | 65.43 | 65.58 | 65.26 | 65.58 | -6.194% | 5 | 764 | -7.075% |
| 2026-06-12 | 68.14 | 69.91 | 68.14 | 69.91 | -4.364% | 2 | 765 | -12.831% |
| 2026-06-11 | 78.88 | 78.88 | 72.92 | 73.10 | -7.222% | 384 | 952 | -16.635% |
| 2026-06-10 | 73.05 | 78.92 | 73.05 | 78.79 | +6.015% | 17 | 949 | -22.655% |
| 2026-06-09 | 66.52 | 80.20 | 66.50 | 74.32 | +9.070% | 7 | 948 | -18.003% |
| 2026-06-08 | 68.18 | 68.67 | 67.33 | 68.14 | -3.443% | 4 | 946 | -10.566% |
| 2026-06-05 | 67.85 | 70.57 | 67.79 | 70.57 | +16.818% | 22 | 926 | -13.646% |
| 2026-06-03 | 60.29 | 60.41 | 60.29 | 60.41 | +1.581% | 2 | 926 | +0.877% |
| 2026-06-02 | 59.20 | 59.57 | 58.76 | 59.47 | -0.933% | 9 | 922 | +2.472% |
| 2026-05-29 | 60.05 | 60.68 | 59.54 | 60.03 | -1.266% | 8 | 918 | +1.516% |
| 2026-05-28 | 60.80 | 60.80 | 60.80 | 60.80 | -2.798% | 60 | 923 | +0.230% |
| 2026-05-27 | 62.63 | 63.66 | 62.53 | 62.55 | -0.207% | 1,526 | 170 | -2.574% |
| 2026-05-26 | 62.40 | 63.20 | 62.40 | 62.68 | -2.307% | 161 | 13 | -2.776% |
| 2026-05-22 | 64.66 | 64.82 | 64.16 | 64.16 | -11.808% | 9 | 9 | -5.019% |
| 2026-05-19 | 72.75 | 72.75 | 72.75 | 72.75 | +4.767% | 1 | 9 | -16.234% |
| 2026-05-15 | 69.44 | 69.44 | 69.43 | 69.44 | +2.223% | 3 | 7 | -12.241% |
| 2026-05-14 | 67.10 | 67.93 | 67.10 | 67.93 | -7.225% | 2 | 7 | -10.290% |
| 2026-05-12 | 73.20 | 73.22 | 73.20 | 73.22 | +6.704% | 2 | 7 | -16.771% |
| 2026-05-11 | 68.32 | 68.62 | 68.32 | 68.62 | -16.985% | 6 | 7 | -11.192% |
| 2026-05-04 | 82.75 | 82.75 | 82.66 | 82.66 | -4.517% | 2 | 3 | -26.276% |
| 2026-04-30 | 86.58 | 86.58 | 86.57 | 86.57 | -25.614% | 2 | 2 | -29.606% |
| 2026-03-04 | 116.61 | 116.61 | 116.38 | 116.38 | -1.921% | 2 | 2 | -47.637% |
| 2026-02-26 | 118.99 | 118.99 | 118.66 | 118.66 | -3.395% | 2 | 1 | -48.643% |
| 2026-02-19 | 122.42 | 122.83 | 122.42 | 122.83 | 0.000% | 2 | 0 | -50.387% |