QQQ271217P00620000
QQQ Dec 17 2027 620.00 Put
optionOPRA
EODNov 5, 2026
48.75USD+52.487%(+16.78)72Vol2,792OI
QQQ271217P00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 38.73 | 48.75 | 38.73 | 48.75 | +52.487% | 72 | 2,778 | 0.000% |
| 2026-11-04 | 31.75 | 31.97 | 31.57 | 31.97 | -9.459% | 5 | 2,776 | +52.487% |
| 2026-11-03 | 35.24 | 35.35 | 34.85 | 35.31 | +2.407% | 47 | 2,793 | +38.063% |
| 2026-11-02 | 34.48 | 34.48 | 34.48 | 34.48 | -1.203% | 1 | 2,793 | +41.386% |
| 2026-10-30 | 36.00 | 36.00 | 34.90 | 34.90 | +16.528% | 518 | 2,775 | +39.685% |
| 2026-10-29 | 29.95 | 29.95 | 29.95 | 29.95 | +11.173% | 5 | 2,773 | +62.771% |
| 2026-10-28 | 26.94 | 26.94 | 26.94 | 26.94 | -1.499% | 26 | 2,790 | +80.958% |
| 2026-10-21 | 26.89 | 27.41 | 26.89 | 27.35 | -7.445% | 13 | 2,790 | +78.245% |
| 2026-10-16 | 29.50 | 30.20 | 29.50 | 29.55 | +12.486% | 22 | 2,789 | +64.975% |
| 2026-10-15 | 28.00 | 28.00 | 26.27 | 26.27 | +5.080% | 9 | 2,782 | +85.573% |
| 2026-10-14 | 25.00 | 25.00 | 25.00 | 25.00 | +6.838% | 2 | 2,780 | +95.000% |
| 2026-10-08 | 23.40 | 23.40 | 23.40 | 23.40 | +1.872% | 2 | 2,778 | +108.333% |
| 2026-10-07 | 22.97 | 22.97 | 22.97 | 22.97 | +2.089% | 9 | 2,769 | +112.233% |
| 2026-10-06 | 22.77 | 22.77 | 22.50 | 22.50 | -6.639% | 11 | 2,758 | +116.667% |
| 2026-10-05 | 24.10 | 24.10 | 24.10 | 24.10 | -4.327% | 1 | 2,757 | +102.282% |
| 2026-10-02 | 25.19 | 25.19 | 25.19 | 25.19 | -5.087% | 1 | 2,761 | +93.529% |
| 2026-10-01 | 26.54 | 26.54 | 26.54 | 26.54 | +6.501% | 5 | 2,756 | +83.685% |
| 2026-09-30 | 24.92 | 24.98 | 24.91 | 24.92 | -3.223% | 8 | 2,757 | +95.626% |
| 2026-09-29 | 25.75 | 25.75 | 25.75 | 25.75 | -0.962% | 20 | 2,737 | +89.320% |
| 2026-09-28 | 26.23 | 26.23 | 26.00 | 26.00 | -2.985% | 25 | 2,737 | +87.500% |
| 2026-09-24 | 26.80 | 26.80 | 26.80 | 26.80 | +2.603% | 4 | 2,747 | +81.903% |
| 2026-09-23 | 24.84 | 26.12 | 24.84 | 26.12 | +3.898% | 13 | 2,749 | +86.639% |
| 2026-09-21 | 25.84 | 25.84 | 25.14 | 25.14 | -8.814% | 4 | 2,749 | +93.914% |
| 2026-09-18 | 27.57 | 27.57 | 27.57 | 27.57 | -6.542% | 15 | 2,749 | +76.823% |
| 2026-09-17 | 29.26 | 29.50 | 29.26 | 29.50 | -7.320% | 15 | 2,734 | +65.254% |
| 2026-09-14 | 31.75 | 31.83 | 31.56 | 31.83 | +1.856% | 19 | 2,719 | +53.157% |
| 2026-09-09 | 31.25 | 31.25 | 31.25 | 31.25 | +8.733% | 1 | 2,719 | +56.000% |
| 2026-09-04 | 28.74 | 28.74 | 28.74 | 28.74 | -11.922% | 3 | 2,722 | +69.624% |
| 2026-09-02 | 32.63 | 32.63 | 32.63 | 32.63 | -0.275% | 2 | 2,721 | +49.402% |
| 2026-08-28 | 32.72 | 32.72 | 32.72 | 32.72 | +1.520% | 1 | 2,721 | +48.991% |
| 2026-08-27 | 33.40 | 33.40 | 32.23 | 32.23 | -6.281% | 2 | 2,721 | +51.257% |
| 2026-08-26 | 34.39 | 34.39 | 34.39 | 34.39 | -0.950% | 1 | 2,721 | +41.756% |
| 2026-08-21 | 34.72 | 34.72 | 34.72 | 34.72 | -5.652% | 1 | 2,720 | +40.409% |
| 2026-08-20 | 36.80 | 36.80 | 36.80 | 36.80 | +2.593% | 3 | 2,717 | +32.473% |
| 2026-08-19 | 35.87 | 35.87 | 35.87 | 35.87 | +0.224% | 10 | 2,712 | +35.907% |
| 2026-08-18 | 35.74 | 35.79 | 35.74 | 35.79 | +10.497% | 4 | 2,709 | +36.211% |
| 2026-08-17 | 32.61 | 32.61 | 32.39 | 32.39 | +0.062% | 7 | 2,712 | +50.509% |
| 2026-08-14 | 32.37 | 32.37 | 32.37 | 32.37 | -1.070% | 1 | 2,712 | +50.602% |
| 2026-08-13 | 33.27 | 33.27 | 32.72 | 32.72 | -1.594% | 11 | 2,711 | +48.991% |
| 2026-08-12 | 33.25 | 33.25 | 33.25 | 33.25 | -4.317% | 10 | 2,701 | +46.617% |
| 2026-08-10 | 34.75 | 34.75 | 34.75 | 34.75 | -5.416% | 10 | 2,711 | +40.288% |
| 2026-08-04 | 36.67 | 36.74 | 36.67 | 36.74 | -9.149% | 15 | 2,706 | +32.689% |
| 2026-08-03 | 43.32 | 43.32 | 40.44 | 40.44 | -9.103% | 11 | 2,696 | +20.549% |
| 2026-07-30 | 46.24 | 46.24 | 44.49 | 44.49 | -4.528% | 6 | 2,696 | +9.575% |
| 2026-07-29 | 47.59 | 49.22 | 46.60 | 46.60 | -2.531% | 15 | 2,681 | +4.614% |
| 2026-07-28 | 49.38 | 50.12 | 47.81 | 47.81 | +3.844% | 25 | 2,669 | +1.966% |
| 2026-07-23 | 46.04 | 46.04 | 46.04 | 46.04 | +7.570% | 2 | 2,671 | +5.886% |
| 2026-07-21 | 42.80 | 42.80 | 42.80 | 42.80 | -3.014% | 3 | 2,671 | +13.902% |
| 2026-07-20 | 44.06 | 44.13 | 44.06 | 44.13 | -2.712% | 100 | 2,650 | +10.469% |
| 2026-07-17 | 45.36 | 45.36 | 45.36 | 45.36 | +4.276% | 1 | 2,649 | +7.474% |
| 2026-07-02 | 43.50 | 43.50 | 43.50 | 43.50 | -3.333% | 500 | 2,149 | +12.069% |
| 2026-06-24 | 44.52 | 45.08 | 44.52 | 45.00 | +3.069% | 4 | 2,150 | +8.333% |
| 2026-06-23 | 44.57 | 44.58 | 43.51 | 43.66 | +10.981% | 16 | 2,142 | +11.658% |
| 2026-06-22 | 39.20 | 39.34 | 39.20 | 39.34 | +0.178% | 2 | 2,141 | +23.920% |
| 2026-06-18 | 39.12 | 39.27 | 39.12 | 39.27 | -15.147% | 10 | 2,136 | +24.141% |
| 2026-06-10 | 41.18 | 46.28 | 41.18 | 46.28 | +0.609% | 16 | 2,133 | +5.337% |
| 2026-06-09 | 39.30 | 46.00 | 39.30 | 46.00 | +13.749% | 5 | 2,130 | +5.978% |
| 2026-06-08 | 40.44 | 40.44 | 40.44 | 40.44 | +15.642% | 1,000 | 2,130 | +20.549% |
| 2026-06-01 | 35.17 | 35.17 | 34.97 | 34.97 | -0.399% | 4 | 2,147 | +39.405% |
| 2026-05-29 | 35.60 | 35.78 | 35.11 | 35.11 | -3.438% | 73 | 2,115 | +38.849% |
| 2026-05-27 | 36.36 | 36.36 | 36.36 | 36.36 | -3.860% | 1 | 2,114 | +34.076% |
| 2026-05-21 | 37.82 | 37.82 | 37.82 | 37.82 | -6.617% | 1 | 2,114 | +28.900% |
| 2026-05-19 | 40.50 | 40.50 | 40.50 | 40.50 | +3.581% | 1 | 2,114 | +20.370% |
| 2026-05-14 | 39.17 | 39.18 | 39.10 | 39.10 | -2.567% | 1,001 | 1,130 | +24.680% |
| 2026-05-11 | 45.91 | 45.91 | 40.13 | 40.13 | -2.122% | 15 | 1,132 | +21.480% |
| 2026-05-08 | 41.00 | 41.00 | 41.00 | 41.00 | -3.050% | 4 | 1,132 | +18.902% |
| 2026-05-07 | 42.72 | 42.72 | 41.80 | 42.29 | -0.937% | 3 | 1,132 | +15.275% |
| 2026-05-06 | 44.00 | 44.00 | 42.69 | 42.69 | -4.795% | 2 | 1,134 | +14.195% |
| 2026-05-05 | 44.84 | 44.84 | 44.84 | 44.84 | -1.882% | 1 | 1,134 | +8.720% |
| 2026-05-04 | 45.70 | 45.70 | 45.70 | 45.70 | -0.284% | 1 | 1,134 | +6.674% |
| 2026-05-01 | 46.56 | 46.56 | 45.83 | 45.83 | -8.923% | 3 | 1,134 | +6.371% |
| 2026-04-29 | 50.32 | 50.32 | 50.32 | 50.32 | +2.276% | 1 | 1,134 | -3.120% |
| 2026-04-27 | 49.27 | 49.27 | 49.19 | 49.20 | -0.183% | 103 | 1,134 | -0.915% |
| 2026-04-24 | 49.60 | 49.60 | 49.29 | 49.29 | -2.473% | 27 | 1,134 | -1.096% |
| 2026-04-22 | 51.53 | 51.57 | 50.33 | 50.54 | -5.000% | 54 | 1,141 | -3.542% |
| 2026-04-20 | 52.42 | 53.20 | 52.42 | 53.20 | +1.857% | 2 | 1,118 | -8.365% |
| 2026-04-17 | 53.13 | 53.13 | 52.00 | 52.23 | -5.773% | 34 | 1,118 | -6.663% |
| 2026-04-16 | 55.80 | 55.80 | 55.43 | 55.43 | -0.538% | 4 | 1,090 | -12.051% |
| 2026-04-15 | 56.90 | 56.90 | 55.73 | 55.73 | -3.347% | 7 | 1,091 | -12.525% |
| 2026-04-14 | 59.27 | 59.31 | 57.66 | 57.66 | -9.197% | 9 | 1,091 | -15.453% |
| 2026-04-13 | 63.50 | 63.50 | 63.50 | 63.50 | -2.308% | 1 | 1,090 | -23.228% |
| 2026-04-09 | 65.00 | 65.00 | 65.00 | 65.00 | -17.607% | 1 | 1,091 | -25.000% |
| 2026-04-02 | 78.89 | 78.89 | 78.89 | 78.89 | -8.374% | 1 | 1,092 | -38.205% |
| 2026-03-31 | 86.10 | 86.10 | 86.10 | 86.10 | +1.009% | 1 | 1,092 | -43.380% |
| 2026-03-30 | 85.24 | 85.24 | 85.24 | 85.24 | +7.899% | 1 | 1,092 | -42.809% |
| 2026-03-26 | 79.00 | 79.00 | 79.00 | 79.00 | +5.123% | 2 | 1,093 | -38.291% |
| 2026-03-23 | 75.15 | 75.15 | 75.15 | 75.15 | -3.839% | 6 | 1,095 | -35.130% |
| 2026-03-20 | 78.15 | 78.15 | 78.15 | 78.15 | +7.423% | 1 | 1,098 | -37.620% |
| 2026-03-09 | 72.75 | 72.75 | 72.75 | 72.75 | +9.563% | 3 | 1,098 | -32.990% |
| 2026-03-04 | 66.40 | 66.40 | 66.40 | 66.40 | -10.705% | 2 | 1,102 | -26.581% |
| 2026-03-03 | 75.19 | 75.19 | 74.36 | 74.36 | +16.260% | 2 | 1,102 | -34.441% |
| 2026-02-25 | 64.25 | 64.25 | 63.96 | 63.96 | -7.772% | 25 | 1,114 | -23.780% |
| 2026-02-19 | 69.35 | 69.35 | 69.35 | 69.35 | +9.110% | 1 | 1,114 | -29.704% |
| 2026-02-10 | 63.56 | 63.56 | 63.56 | 63.56 | -3.051% | 1 | 1,114 | -23.301% |
| 2026-02-06 | 68.76 | 68.76 | 65.49 | 65.56 | -6.289% | 6 | 1,114 | -25.641% |
| 2026-02-04 | 69.96 | 69.96 | 69.96 | 69.96 | +7.284% | 1 | 1,114 | -30.317% |
| 2026-02-03 | 65.63 | 65.63 | 65.21 | 65.21 | +6.797% | 3 | 1,114 | -25.242% |
| 2026-02-02 | 61.03 | 61.06 | 61.03 | 61.06 | -6.062% | 2 | 1,113 | -20.160% |
| 2026-01-29 | 62.75 | 65.00 | 62.75 | 65.00 | +14.115% | 289 | 1,111 | -25.000% |
| 2026-01-28 | 56.62 | 57.67 | 56.62 | 56.96 | -0.818% | 6 | 887 | -14.414% |
| 2026-01-27 | 57.43 | 57.43 | 57.43 | 57.43 | -1.644% | 2 | 887 | -15.114% |
| 2026-01-26 | 58.39 | 58.39 | 58.39 | 58.39 | -1.218% | 3 | 885 | -16.510% |
| 2026-01-23 | 59.11 | 59.11 | 59.11 | 59.11 | -3.178% | 1 | 885 | -17.527% |
| 2026-01-22 | 61.05 | 61.05 | 61.05 | 61.05 | -0.049% | 1 | 886 | -20.147% |
| 2026-01-16 | 61.02 | 61.08 | 61.01 | 61.08 | +3.089% | 10 | 877 | -20.187% |
| 2026-01-15 | 59.20 | 59.25 | 59.20 | 59.25 | -4.435% | 3 | 877 | -17.722% |
| 2026-01-14 | 62.00 | 62.00 | 62.00 | 62.00 | +1.357% | 1 | 879 | -21.371% |
| 2026-01-06 | 60.51 | 61.50 | 60.51 | 61.17 | -2.316% | 303 | 878 | -20.304% |
| 2026-01-05 | 61.00 | 62.62 | 61.00 | 62.62 | +0.675% | 17 | 581 | -22.149% |
| 2025-12-31 | 62.20 | 62.20 | 62.20 | 62.20 | +2.101% | 1 | 569 | -21.624% |
| 2025-12-29 | 61.60 | 61.61 | 60.50 | 60.92 | +1.381% | 513 | 569 | -19.977% |
| 2025-12-26 | 60.01 | 60.09 | 60.01 | 60.09 | -0.809% | 3 | 263 | -18.872% |
| 2025-12-23 | 60.58 | 60.58 | 60.58 | 60.58 | -6.078% | 1 | 263 | -19.528% |
| 2025-12-19 | 63.90 | 64.50 | 63.90 | 64.50 | -3.731% | 61 | 263 | -24.419% |
| 2025-12-16 | 67.00 | 67.00 | 67.00 | 67.00 | +1.515% | 3 | 213 | -27.239% |
| 2025-12-15 | 66.00 | 66.00 | 66.00 | 66.00 | +0.840% | 1 | 216 | -26.136% |
| 2025-12-12 | 64.02 | 66.75 | 64.02 | 65.45 | +6.285% | 5 | 215 | -25.516% |
| 2025-12-11 | 63.15 | 63.59 | 61.58 | 61.58 | +2.633% | 6 | 214 | -20.835% |
| 2025-12-10 | 62.86 | 62.86 | 60.00 | 60.00 | -3.038% | 4 | 211 | -18.750% |
| 2025-12-09 | 61.88 | 61.88 | 61.88 | 61.88 | -1.778% | 1 | 211 | -21.218% |
| 2025-12-08 | 62.63 | 63.00 | 62.63 | 63.00 | +0.962% | 9 | 210 | -22.619% |
| 2025-12-05 | 62.40 | 62.54 | 62.40 | 62.40 | -2.087% | 3 | 207 | -21.875% |
| 2025-12-04 | 63.73 | 63.73 | 63.73 | 63.73 | +0.966% | 1 | 205 | -23.505% |
| 2025-12-02 | 63.00 | 63.12 | 63.00 | 63.12 | -3.264% | 2 | 205 | -22.766% |
| 2025-11-28 | 65.04 | 65.25 | 65.04 | 65.25 | -6.719% | 2 | 205 | -25.287% |
| 2025-11-25 | 69.95 | 69.95 | 69.95 | 69.95 | -14.695% | 1 | 204 | -30.307% |
| 2025-11-21 | 82.00 | 82.00 | 82.00 | 82.00 | +11.186% | 10 | 203 | -40.549% |
| 2025-11-18 | 77.00 | 77.00 | 73.75 | 73.75 | +4.908% | 3 | 213 | -33.898% |
| 2025-11-13 | 70.30 | 70.30 | 70.30 | 70.30 | +7.263% | 1 | 215 | -30.654% |
| 2025-11-12 | 65.54 | 65.54 | 65.54 | 65.54 | -0.546% | 2 | 215 | -25.618% |
| 2025-11-11 | 65.90 | 65.90 | 65.90 | 65.90 | +2.568% | 1 | 213 | -26.024% |
| 2025-11-10 | 64.07 | 65.95 | 64.07 | 64.25 | +0.281% | 6 | 213 | -24.125% |
| 2025-11-05 | 64.07 | 64.07 | 64.07 | 64.07 | -0.280% | 1 | 209 | -23.911% |
| 2025-11-04 | 64.25 | 64.25 | 64.25 | 64.25 | +5.242% | 5 | 208 | -24.125% |
| 2025-11-03 | 60.00 | 61.05 | 60.00 | 61.05 | -1.230% | 2 | 209 | -20.147% |
| 2025-10-30 | 60.95 | 61.81 | 60.95 | 61.81 | +3.882% | 5 | 209 | -21.129% |
| 2025-10-29 | 59.35 | 60.93 | 59.09 | 59.50 | -0.418% | 19 | 209 | -18.067% |
| 2025-10-28 | 60.30 | 60.30 | 59.75 | 59.75 | -1.597% | 3 | 208 | -18.410% |
| 2025-10-27 | 61.45 | 61.45 | 60.59 | 60.72 | -4.528% | 24 | 210 | -19.713% |
| 2025-10-24 | 63.45 | 63.60 | 63.45 | 63.60 | -5.046% | 5 | 210 | -23.349% |
| 2025-10-23 | 66.99 | 66.99 | 66.98 | 66.98 | -3.847% | 2 | 208 | -27.217% |
| 2025-10-22 | 68.90 | 69.66 | 68.90 | 69.66 | +5.227% | 60 | 208 | -30.017% |
| 2025-10-21 | 67.43 | 67.43 | 66.20 | 66.20 | -8.916% | 46 | 228 | -26.360% |
| 2025-10-10 | 72.68 | 72.68 | 72.68 | 72.68 | +4.545% | 1 | 234 | -32.925% |
| 2025-09-26 | 69.52 | 69.52 | 69.52 | 69.52 | +2.235% | 18 | 234 | -29.876% |
| 2025-09-18 | 68.00 | 68.00 | 68.00 | 68.00 | -3.683% | 1 | 234 | -28.309% |
| 2025-09-16 | 70.60 | 70.60 | 70.60 | 70.60 | +0.156% | 3 | 233 | -30.949% |
| 2025-09-15 | 70.33 | 70.49 | 70.33 | 70.49 | -1.619% | 2 | 236 | -30.841% |
| 2025-09-12 | 72.87 | 72.87 | 71.65 | 71.65 | -4.237% | 58 | 236 | -31.961% |
| 2025-09-08 | 74.82 | 74.82 | 74.82 | 74.82 | +0.497% | 1 | 179 | -34.844% |
| 2025-08-14 | 74.45 | 74.45 | 74.45 | 74.45 | -0.468% | 2 | 178 | -34.520% |
| 2025-08-12 | 74.80 | 74.80 | 74.80 | 74.80 | -2.781% | 1 | 180 | -34.826% |
| 2025-08-11 | 76.94 | 76.94 | 76.94 | 76.94 | -6.285% | 20 | 179 | -36.639% |
| 2025-08-06 | 82.10 | 82.10 | 82.10 | 82.10 | -7.856% | 1 | 159 | -40.621% |
| 2025-08-01 | 89.10 | 89.10 | 89.10 | 89.10 | +13.215% | 1 | 158 | -45.286% |
| 2025-07-31 | 78.70 | 78.70 | 78.70 | 78.70 | -3.091% | 1 | 157 | -38.056% |
| 2025-07-24 | 81.21 | 81.21 | 81.21 | 81.21 | -9.354% | 2 | 156 | -39.970% |
| 2025-07-14 | 89.59 | 89.59 | 89.59 | 89.59 | -13.019% | 25 | 154 | -45.585% |
| 2025-06-18 | 103.00 | 103.00 | 103.00 | 103.00 | +0.980% | 2 | 130 | -52.670% |
| 2025-06-17 | 102.00 | 102.00 | 102.00 | 102.00 | -3.318% | 2 | 130 | -52.206% |
| 2025-06-13 | 105.50 | 105.50 | 105.00 | 105.50 | +4.975% | 60 | 128 | -53.791% |
| 2025-06-11 | 101.00 | 101.00 | 100.00 | 100.50 | -2.427% | 80 | 98 | -51.493% |
| 2025-06-05 | 105.00 | 105.00 | 103.00 | 103.00 | -2.554% | 5 | 18 | -52.670% |
| 2025-06-04 | 105.90 | 105.90 | 105.50 | 105.70 | -0.751% | 4 | 9 | -53.879% |
| 2025-06-03 | 106.50 | 106.50 | 106.50 | 106.50 | -2.740% | 1 | 9 | -54.225% |
| 2025-06-02 | 109.50 | 109.50 | 109.50 | 109.50 | -8.727% | 1 | 8 | -55.479% |
| 2025-05-12 | 119.97 | 119.97 | 119.97 | 119.97 | -10.477% | 7 | 7 | -59.365% |
| 2025-05-02 | 134.01 | 134.01 | 134.01 | 134.01 | -2.361% | 4 | 14 | -63.622% |
| 2025-05-01 | 137.25 | 137.25 | 137.25 | 137.25 | -8.009% | 7 | 12 | -64.481% |
| 2025-04-28 | 149.20 | 149.20 | 149.20 | 149.20 | +1.070% | 5 | 5 | -67.326% |
| 2025-04-01 | 151.25 | 151.25 | 147.62 | 147.62 | +16.521% | 2 | 3 | -66.976% |
| 2025-03-05 | 126.69 | 126.69 | 126.69 | 126.69 | +1.759% | 4 | 3 | -61.520% |
| 2025-03-04 | 124.50 | 124.50 | 124.50 | 124.50 | +0.121% | 1 | 7 | -60.843% |
| 2025-03-03 | 116.36 | 124.35 | 116.36 | 124.35 | 0.000% | 6 | 6 | -60.796% |