QQQ270917P00725000
QQQ Sep 17 2027 725.00 Put
optionOPRA
EODNov 5, 2026
88.43USD+36.214%(+23.51)13Vol8,078OI
QQQ270917P00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 75.00 | 92.10 | 75.00 | 88.43 | +36.214% | 13 | 8,089 | 0.000% |
| 2026-11-04 | 61.68 | 64.92 | 61.32 | 64.92 | -6.925% | 7 | 8,085 | +36.214% |
| 2026-11-03 | 69.88 | 70.50 | 69.64 | 69.75 | +4.136% | 4 | 8,084 | +26.781% |
| 2026-11-02 | 63.40 | 66.98 | 63.40 | 66.98 | -6.843% | 16 | 8,084 | +32.024% |
| 2026-10-30 | 69.15 | 71.90 | 69.05 | 71.90 | +27.731% | 63 | 8,063 | +22.990% |
| 2026-10-29 | 55.13 | 56.29 | 54.59 | 56.29 | +6.711% | 11 | 8,056 | +57.097% |
| 2026-10-28 | 52.57 | 52.75 | 52.40 | 52.75 | -0.584% | 3,002 | 7,056 | +67.640% |
| 2026-10-27 | 54.50 | 54.50 | 53.06 | 53.06 | -6.288% | 2 | 7,055 | +66.660% |
| 2026-10-26 | 60.62 | 60.62 | 56.25 | 56.62 | -6.752% | 22 | 7,071 | +56.182% |
| 2026-10-23 | 60.98 | 60.98 | 60.38 | 60.72 | -0.978% | 5 | 7,067 | +45.636% |
| 2026-10-22 | 58.40 | 62.00 | 58.40 | 61.32 | +21.378% | 17 | 7,056 | +44.211% |
| 2026-10-21 | 51.08 | 51.08 | 50.28 | 50.52 | -7.064% | 7 | 7,057 | +75.040% |
| 2026-10-20 | 53.58 | 54.61 | 53.58 | 54.36 | +1.607% | 23 | 7,057 | +62.675% |
| 2026-10-19 | 53.40 | 53.56 | 53.40 | 53.50 | -1.907% | 4 | 7,057 | +65.290% |
| 2026-10-16 | 54.05 | 54.54 | 54.05 | 54.54 | +10.472% | 5 | 7,053 | +62.138% |
| 2026-10-15 | 53.98 | 54.29 | 49.37 | 49.37 | -1.398% | 12 | 7,050 | +79.117% |
| 2026-10-14 | 46.49 | 50.10 | 46.30 | 50.07 | +16.253% | 1,060 | 6,042 | +76.613% |
| 2026-10-08 | 42.17 | 43.07 | 42.17 | 43.07 | +4.160% | 25 | 6,019 | +105.317% |
| 2026-10-06 | 41.93 | 41.93 | 41.09 | 41.35 | -3.748% | 7 | 6,024 | +113.857% |
| 2026-10-05 | 44.26 | 44.26 | 42.72 | 42.96 | -5.789% | 1,423 | 4,697 | +105.843% |
| 2026-10-02 | 45.84 | 45.93 | 45.60 | 45.60 | -4.443% | 6 | 4,692 | +93.925% |
| 2026-10-01 | 49.55 | 49.55 | 47.72 | 47.72 | +2.646% | 6 | 4,699 | +85.310% |
| 2026-09-30 | 46.31 | 46.73 | 46.31 | 46.49 | -4.420% | 24 | 4,678 | +90.213% |
| 2026-09-28 | 48.97 | 50.60 | 48.59 | 48.64 | +1.418% | 264 | 4,421 | +81.805% |
| 2026-09-23 | 48.36 | 48.38 | 47.36 | 47.96 | +4.443% | 19 | 4,409 | +84.383% |
| 2026-09-22 | 46.42 | 46.42 | 45.92 | 45.92 | -19.041% | 5 | 4,408 | +92.574% |
| 2026-09-18 | 56.72 | 56.72 | 56.72 | 56.72 | +1.159% | 3 | 4,407 | +55.906% |
| 2026-09-17 | 56.15 | 56.51 | 55.75 | 56.07 | -4.789% | 57 | 4,410 | +57.714% |
| 2026-09-16 | 58.85 | 59.09 | 58.50 | 58.89 | -3.963% | 19 | 4,407 | +50.161% |
| 2026-09-15 | 61.10 | 61.32 | 61.10 | 61.32 | +3.111% | 6 | 4,401 | +44.211% |
| 2026-09-14 | 62.94 | 62.94 | 59.38 | 59.47 | +3.588% | 104 | 4,305 | +48.697% |
| 2026-09-11 | 57.30 | 57.41 | 57.30 | 57.41 | -5.885% | 5 | 4,303 | +54.032% |
| 2026-09-10 | 60.98 | 61.00 | 60.98 | 61.00 | +5.573% | 6 | 4,299 | +44.967% |
| 2026-09-08 | 57.45 | 57.78 | 57.18 | 57.78 | +2.757% | 3 | 4,301 | +53.046% |
| 2026-09-04 | 55.94 | 56.23 | 55.94 | 56.23 | -3.102% | 6 | 4,300 | +57.265% |
| 2026-09-03 | 58.03 | 58.03 | 58.03 | 58.03 | -4.035% | 4 | 4,297 | +52.387% |
| 2026-09-02 | 61.24 | 61.41 | 60.26 | 60.47 | -0.280% | 10 | 4,288 | +46.238% |
| 2026-08-31 | 60.64 | 60.64 | 60.64 | 60.64 | +0.397% | 5 | 4,288 | +45.828% |
| 2026-08-27 | 60.89 | 60.89 | 60.10 | 60.40 | -6.167% | 62 | 4,300 | +46.407% |
| 2026-08-26 | 65.09 | 65.31 | 63.55 | 64.37 | -0.786% | 55 | 4,251 | +37.378% |
| 2026-08-25 | 65.06 | 65.33 | 64.25 | 64.88 | -3.953% | 114 | 4,209 | +36.298% |
| 2026-08-24 | 67.55 | 67.55 | 67.55 | 67.55 | +5.745% | 1 | 4,210 | +30.910% |
| 2026-08-18 | 65.23 | 65.23 | 63.69 | 63.88 | +7.997% | 4 | 4,217 | +38.431% |
| 2026-08-17 | 58.54 | 59.40 | 58.37 | 59.15 | -1.054% | 20 | 4,201 | +49.501% |
| 2026-08-14 | 58.66 | 60.62 | 58.66 | 59.78 | +1.305% | 26 | 4,198 | +47.926% |
| 2026-08-13 | 59.55 | 59.55 | 58.50 | 59.01 | -3.262% | 2,603 | 1,622 | +49.856% |
| 2026-08-12 | 61.00 | 61.00 | 61.00 | 61.00 | -4.419% | 4 | 1,622 | +44.967% |
| 2026-08-11 | 63.82 | 63.82 | 63.82 | 63.82 | +1.157% | 1 | 1,622 | +38.562% |
| 2026-08-10 | 63.28 | 63.28 | 63.03 | 63.09 | -1.805% | 6 | 1,621 | +40.165% |
| 2026-08-07 | 63.81 | 64.25 | 63.50 | 64.25 | -3.340% | 107 | 1,637 | +37.634% |
| 2026-08-06 | 67.40 | 67.60 | 66.47 | 66.47 | +2.593% | 13 | 1,635 | +33.037% |
| 2026-08-04 | 67.31 | 67.31 | 64.79 | 64.79 | -12.422% | 108 | 1,664 | +36.487% |
| 2026-08-03 | 73.98 | 73.98 | 72.13 | 73.98 | -5.336% | 22 | 1,665 | +19.532% |
| 2026-07-31 | 81.90 | 81.90 | 78.15 | 78.15 | -4.672% | 2 | 1,665 | +13.154% |
| 2026-07-30 | 82.21 | 82.21 | 81.88 | 81.98 | -8.433% | 3 | 1,665 | +7.868% |
| 2026-07-29 | 89.74 | 89.74 | 89.25 | 89.53 | +4.836% | 4 | 1,667 | -1.229% |
| 2026-07-28 | 88.48 | 88.48 | 85.40 | 85.40 | +2.386% | 2 | 1,666 | +3.548% |
| 2026-07-24 | 82.00 | 83.41 | 82.00 | 83.41 | +2.344% | 2 | 1,665 | +6.018% |
| 2026-07-23 | 79.38 | 81.50 | 79.05 | 81.50 | +9.572% | 3 | 1,666 | +8.503% |
| 2026-07-22 | 74.38 | 74.38 | 74.38 | 74.38 | +1.668% | 1 | 1,668 | +18.889% |
| 2026-07-21 | 73.83 | 73.84 | 73.12 | 73.16 | -4.266% | 7 | 1,674 | +20.872% |
| 2026-07-20 | 76.42 | 76.42 | 76.42 | 76.42 | -4.475% | 2 | 1,674 | +15.716% |
| 2026-07-17 | 80.63 | 80.63 | 79.13 | 80.00 | +13.879% | 5 | 1,674 | +10.538% |
| 2026-07-14 | 69.49 | 70.25 | 69.49 | 70.25 | +4.275% | 3 | 1,673 | +25.879% |
| 2026-07-10 | 68.17 | 68.23 | 67.30 | 67.37 | -2.362% | 17 | 1,673 | +31.260% |
| 2026-07-09 | 71.00 | 71.00 | 68.91 | 69.00 | -7.308% | 13 | 1,672 | +28.159% |
| 2026-07-07 | 72.73 | 74.44 | 72.73 | 74.44 | +7.806% | 7 | 1,679 | +18.794% |
| 2026-07-06 | 69.52 | 70.10 | 68.61 | 69.05 | -9.383% | 8 | 1,677 | +28.067% |
| 2026-07-02 | 71.51 | 76.86 | 71.51 | 76.20 | +2.585% | 3 | 1,677 | +16.050% |
| 2026-06-26 | 74.85 | 75.19 | 74.07 | 74.28 | -1.694% | 31 | 1,664 | +19.050% |
| 2026-06-23 | 75.56 | 75.56 | 75.56 | 75.56 | +15.043% | 1 | 1,663 | +17.033% |
| 2026-06-22 | 67.13 | 67.13 | 65.68 | 65.68 | -3.568% | 2 | 1,662 | +34.638% |
| 2026-06-17 | 67.26 | 68.11 | 67.25 | 68.11 | +3.842% | 9 | 1,662 | +29.834% |
| 2026-06-16 | 65.59 | 65.59 | 65.59 | 65.59 | +5.196% | 1 | 1,661 | +34.822% |
| 2026-06-15 | 63.04 | 63.04 | 62.35 | 62.35 | -14.694% | 3 | 1,661 | +41.828% |
| 2026-06-12 | 70.84 | 73.09 | 70.11 | 73.09 | -3.256% | 20 | 1,675 | +20.988% |
| 2026-06-11 | 75.29 | 76.43 | 75.04 | 75.55 | -7.301% | 27 | 1,683 | +17.048% |
| 2026-06-10 | 75.15 | 81.76 | 75.15 | 81.50 | +7.662% | 25 | 1,684 | +8.503% |
| 2026-06-09 | 78.36 | 84.61 | 75.70 | 75.70 | +6.500% | 10 | 1,681 | +16.816% |
| 2026-06-08 | 70.18 | 71.08 | 69.46 | 71.08 | -5.542% | 4 | 1,681 | +24.409% |
| 2026-06-05 | 68.30 | 75.25 | 68.03 | 75.25 | +21.195% | 26 | 1,673 | +17.515% |
| 2026-06-04 | 63.89 | 63.89 | 62.09 | 62.09 | +0.081% | 11 | 1,662 | +42.422% |
| 2026-06-03 | 60.47 | 62.09 | 60.47 | 62.04 | +1.158% | 20 | 1,643 | +42.537% |
| 2026-06-02 | 62.04 | 62.04 | 60.60 | 61.33 | +1.005% | 1,442 | 1,272 | +44.187% |
| 2026-06-01 | 60.72 | 60.72 | 60.72 | 60.72 | -1.268% | 1 | 1,273 | +45.636% |
| 2026-05-29 | 61.80 | 62.35 | 61.38 | 61.50 | -3.195% | 217 | 1,263 | +43.789% |
| 2026-05-28 | 65.35 | 65.38 | 63.50 | 63.53 | -1.458% | 14 | 1,257 | +39.194% |
| 2026-05-27 | 65.25 | 65.97 | 63.95 | 64.47 | +0.734% | 1,968 | 414 | +37.165% |
| 2026-05-26 | 64.00 | 64.00 | 64.00 | 64.00 | -10.639% | 2 | 412 | +38.172% |
| 2026-05-15 | 71.61 | 71.62 | 71.61 | 71.62 | -4.570% | 3 | 410 | +23.471% |
| 2026-05-12 | 75.48 | 75.71 | 75.05 | 75.05 | +6.409% | 3 | 410 | +17.828% |
| 2026-05-11 | 70.53 | 70.53 | 70.53 | 70.53 | -8.474% | 2 | 410 | +25.379% |
| 2026-05-06 | 77.04 | 77.06 | 77.04 | 77.06 | -4.735% | 2 | 408 | +14.755% |
| 2026-05-05 | 81.03 | 81.03 | 80.89 | 80.89 | -6.160% | 2 | 407 | +9.321% |
| 2026-05-04 | 86.40 | 86.40 | 86.20 | 86.20 | +2.558% | 2 | 408 | +2.587% |
| 2026-05-01 | 83.67 | 84.12 | 83.23 | 84.05 | -2.810% | 814 | 7 | +5.211% |
| 2026-04-30 | 88.93 | 88.96 | 86.48 | 86.48 | -10.151% | 6 | 7 | +2.255% |
| 2026-04-17 | 96.25 | 96.25 | 96.25 | 96.25 | -21.236% | 1 | 6 | -8.125% |
| 2026-04-09 | 122.24 | 122.24 | 122.20 | 122.20 | -16.094% | 2 | 5 | -27.635% |
| 2026-03-20 | 145.65 | 145.65 | 145.64 | 145.64 | +22.551% | 7 | 4 | -39.282% |
| 2026-02-25 | 118.85 | 118.85 | 118.84 | 118.84 | +4.834% | 2 | 8 | -25.589% |
| 2026-01-30 | 112.99 | 113.36 | 112.99 | 113.36 | +0.568% | 7 | 8 | -21.992% |
| 2025-12-23 | 112.77 | 112.77 | 112.45 | 112.72 | 0.000% | 4 | 1 | -21.549% |