QQQ271217P00625000
QQQ Dec 17 2027 625.00 Put
optionOPRA
EODNov 5, 2026
48.10USD+43.754%(+14.64)139Vol4,248OI
QQQ271217P00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 48.00 | 49.59 | 44.93 | 48.10 | +43.754% | 139 | 4,126 | 0.000% |
| 2026-11-04 | 33.47 | 33.60 | 33.46 | 33.46 | -9.076% | 8 | 4,126 | +43.754% |
| 2026-11-03 | 36.80 | 36.80 | 36.80 | 36.80 | +2.222% | 3 | 4,126 | +30.707% |
| 2026-11-02 | 33.99 | 36.52 | 33.42 | 36.00 | +2.447% | 130 | 4,041 | +33.611% |
| 2026-10-30 | 33.75 | 37.50 | 33.75 | 35.14 | +13.209% | 406 | 3,702 | +36.881% |
| 2026-10-29 | 30.21 | 31.04 | 30.21 | 31.04 | +10.541% | 7 | 3,699 | +54.961% |
| 2026-10-28 | 28.54 | 28.82 | 28.08 | 28.08 | -2.905% | 18 | 3,694 | +71.296% |
| 2026-10-27 | 29.65 | 29.65 | 28.92 | 28.92 | -5.305% | 3 | 3,694 | +66.321% |
| 2026-10-26 | 32.30 | 32.30 | 30.54 | 30.54 | -7.117% | 8 | 3,694 | +57.498% |
| 2026-10-23 | 33.12 | 33.27 | 32.29 | 32.88 | +1.325% | 5 | 3,693 | +46.290% |
| 2026-10-22 | 30.88 | 32.45 | 30.88 | 32.45 | +17.360% | 5 | 3,693 | +48.228% |
| 2026-10-21 | 28.25 | 28.93 | 27.65 | 27.65 | -4.819% | 10 | 3,695 | +73.960% |
| 2026-10-20 | 29.48 | 29.48 | 28.34 | 29.05 | +0.207% | 5 | 3,696 | +65.577% |
| 2026-10-19 | 28.50 | 28.99 | 28.50 | 28.99 | -6.484% | 5 | 3,696 | +65.919% |
| 2026-10-16 | 27.35 | 31.00 | 27.35 | 31.00 | +10.320% | 7 | 3,700 | +55.161% |
| 2026-10-15 | 29.14 | 29.78 | 27.70 | 28.10 | +4.345% | 13 | 3,702 | +71.174% |
| 2026-10-14 | 25.49 | 27.00 | 25.49 | 26.93 | +8.808% | 12 | 3,700 | +78.611% |
| 2026-10-13 | 25.10 | 25.10 | 24.75 | 24.75 | +1.268% | 10 | 3,697 | +94.343% |
| 2026-10-12 | 25.05 | 25.05 | 24.44 | 24.44 | -0.972% | 6 | 3,697 | +96.809% |
| 2026-10-09 | 24.50 | 24.68 | 24.50 | 24.68 | -1.280% | 4 | 3,696 | +94.895% |
| 2026-10-08 | 24.18 | 25.00 | 24.18 | 25.00 | +1.297% | 5 | 3,697 | +92.400% |
| 2026-10-07 | 24.85 | 24.85 | 24.68 | 24.68 | +4.267% | 16 | 3,705 | +94.895% |
| 2026-10-06 | 23.63 | 23.67 | 23.28 | 23.67 | -8.291% | 11 | 3,712 | +103.211% |
| 2026-10-02 | 25.81 | 25.81 | 25.81 | 25.81 | -0.039% | 1 | 3,712 | +86.362% |
| 2026-09-30 | 26.02 | 26.02 | 25.82 | 25.82 | -4.899% | 7 | 3,710 | +86.290% |
| 2026-09-29 | 27.15 | 27.15 | 27.15 | 27.15 | -0.695% | 2 | 3,710 | +77.164% |
| 2026-09-28 | 27.00 | 27.34 | 27.00 | 27.34 | +0.811% | 501 | 3,211 | +75.933% |
| 2026-09-24 | 27.12 | 27.12 | 27.12 | 27.12 | +0.296% | 4 | 3,207 | +77.360% |
| 2026-09-23 | 27.04 | 27.04 | 27.04 | 27.04 | +1.502% | 2 | 3,209 | +77.885% |
| 2026-09-21 | 26.64 | 26.64 | 26.64 | 26.64 | -19.517% | 1 | 3,209 | +80.556% |
| 2026-09-15 | 31.86 | 33.30 | 31.86 | 33.10 | +5.683% | 284 | 3,162 | +45.317% |
| 2026-09-11 | 32.04 | 32.04 | 31.32 | 31.32 | -7.035% | 9 | 3,156 | +53.576% |
| 2026-09-10 | 33.69 | 33.69 | 33.69 | 33.69 | +2.091% | 10 | 3,156 | +42.772% |
| 2026-09-02 | 33.00 | 33.00 | 33.00 | 33.00 | -4.126% | 10 | 3,146 | +45.758% |
| 2026-09-01 | 34.08 | 34.46 | 34.08 | 34.42 | +4.366% | 5 | 3,145 | +39.744% |
| 2026-08-28 | 33.08 | 33.08 | 32.98 | 32.98 | -11.818% | 21 | 3,124 | +45.846% |
| 2026-08-24 | 37.40 | 37.40 | 37.40 | 37.40 | +4.149% | 1 | 3,124 | +28.610% |
| 2026-08-21 | 35.97 | 35.97 | 35.91 | 35.91 | -4.773% | 2 | 3,122 | +33.946% |
| 2026-08-20 | 37.71 | 37.71 | 37.71 | 37.71 | +8.831% | 3 | 3,122 | +27.552% |
| 2026-08-14 | 34.65 | 34.65 | 34.65 | 34.65 | +3.033% | 3 | 3,122 | +38.817% |
| 2026-08-13 | 34.40 | 34.40 | 33.63 | 33.63 | -7.812% | 7 | 3,122 | +43.027% |
| 2026-08-07 | 36.32 | 36.52 | 36.32 | 36.48 | -2.979% | 3 | 3,122 | +31.853% |
| 2026-08-05 | 37.60 | 37.60 | 37.60 | 37.60 | -4.374% | 10 | 3,133 | +27.926% |
| 2026-08-04 | 38.12 | 39.32 | 38.12 | 39.32 | -4.886% | 30 | 3,133 | +22.330% |
| 2026-08-03 | 41.20 | 41.34 | 41.20 | 41.34 | -7.949% | 2 | 3,132 | +16.352% |
| 2026-07-31 | 46.00 | 46.00 | 44.91 | 44.91 | -14.359% | 20 | 3,142 | +7.103% |
| 2026-07-29 | 52.56 | 52.56 | 52.44 | 52.44 | +7.680% | 2 | 3,142 | -8.276% |
| 2026-07-24 | 48.70 | 48.70 | 48.70 | 48.70 | +2.419% | 1 | 3,142 | -1.232% |
| 2026-07-23 | 48.18 | 48.18 | 47.55 | 47.55 | +4.897% | 4 | 3,138 | +1.157% |
| 2026-07-20 | 45.32 | 45.67 | 45.32 | 45.33 | +12.705% | 304 | 3,138 | +6.111% |
| 2026-07-10 | 40.22 | 40.22 | 40.22 | 40.22 | -2.141% | 1 | 3,139 | +19.592% |
| 2026-07-06 | 41.11 | 41.11 | 41.10 | 41.10 | -9.829% | 2 | 3,139 | +17.032% |
| 2026-07-02 | 45.15 | 45.58 | 45.15 | 45.58 | +13.581% | 2 | 3,139 | +5.529% |
| 2026-06-30 | 40.14 | 40.15 | 39.64 | 40.13 | -7.747% | 16 | 3,147 | +19.860% |
| 2026-06-29 | 43.50 | 43.50 | 43.50 | 43.50 | -2.641% | 5 | 3,152 | +10.575% |
| 2026-06-26 | 44.48 | 44.68 | 44.48 | 44.68 | -0.446% | 6 | 3,148 | +7.654% |
| 2026-06-25 | 45.08 | 45.08 | 44.88 | 44.88 | -3.088% | 2 | 3,148 | +7.175% |
| 2026-06-24 | 46.31 | 46.31 | 46.31 | 46.31 | +0.805% | 1 | 3,149 | +3.865% |
| 2026-06-23 | 45.94 | 45.94 | 45.94 | 45.94 | +12.460% | 10 | 3,154 | +4.702% |
| 2026-06-22 | 40.65 | 40.85 | 40.65 | 40.85 | +1.693% | 7 | 3,156 | +17.748% |
| 2026-06-18 | 40.30 | 40.32 | 40.07 | 40.17 | -2.024% | 4 | 3,157 | +19.741% |
| 2026-06-16 | 41.00 | 41.00 | 41.00 | 41.00 | +9.072% | 1 | 3,157 | +17.317% |
| 2026-06-15 | 37.59 | 37.59 | 37.59 | 37.59 | -15.755% | 3 | 3,156 | +27.960% |
| 2026-06-10 | 44.53 | 44.62 | 43.74 | 44.62 | -2.513% | 18 | 3,174 | +7.799% |
| 2026-06-09 | 45.77 | 45.77 | 45.77 | 45.77 | +23.502% | 9 | 3,175 | +5.091% |
| 2026-05-28 | 37.06 | 37.06 | 37.06 | 37.06 | -0.856% | 15 | 3,175 | +29.790% |
| 2026-05-26 | 37.38 | 37.38 | 37.38 | 37.38 | -11.568% | 15 | 3,175 | +28.678% |
| 2026-05-19 | 42.27 | 42.27 | 42.27 | 42.27 | +0.955% | 1 | 3,175 | +13.792% |
| 2026-05-15 | 41.87 | 41.87 | 41.87 | 41.87 | -0.970% | 1 | 3,176 | +14.879% |
| 2026-05-13 | 42.28 | 42.28 | 42.28 | 42.28 | +1.610% | 1 | 3,176 | +13.765% |
| 2026-05-08 | 41.61 | 41.61 | 41.61 | 41.61 | -4.608% | 1 | 3,176 | +15.597% |
| 2026-05-07 | 43.75 | 43.75 | 43.62 | 43.62 | -6.194% | 3 | 3,176 | +10.271% |
| 2026-05-05 | 46.70 | 46.70 | 46.50 | 46.50 | -1.899% | 4 | 3,178 | +3.441% |
| 2026-05-01 | 47.64 | 47.64 | 47.39 | 47.40 | -9.886% | 4 | 3,180 | +1.477% |
| 2026-04-28 | 52.60 | 52.60 | 52.60 | 52.60 | +3.077% | 1 | 3,180 | -8.555% |
| 2026-04-27 | 51.00 | 51.03 | 51.00 | 51.03 | +0.453% | 5 | 3,181 | -5.742% |
| 2026-04-24 | 51.25 | 51.25 | 50.80 | 50.80 | -3.879% | 5 | 3,181 | -5.315% |
| 2026-04-22 | 52.75 | 52.85 | 52.75 | 52.85 | -3.382% | 2 | 3,187 | -8.988% |
| 2026-04-20 | 54.70 | 54.70 | 54.70 | 54.70 | +1.296% | 2 | 3,188 | -12.066% |
| 2026-04-17 | 54.80 | 54.80 | 54.00 | 54.00 | -4.795% | 9 | 3,190 | -10.926% |
| 2026-04-16 | 58.35 | 58.35 | 56.25 | 56.72 | -0.874% | 7 | 3,193 | -15.197% |
| 2026-04-15 | 58.87 | 58.87 | 57.22 | 57.22 | -4.042% | 13 | 3,197 | -15.938% |
| 2026-04-14 | 60.82 | 60.82 | 59.63 | 59.63 | -8.262% | 10 | 3,185 | -19.336% |
| 2026-04-13 | 65.00 | 65.00 | 65.00 | 65.00 | -1.768% | 16 | 3,175 | -26.000% |
| 2026-04-10 | 65.96 | 66.17 | 65.96 | 66.17 | +2.876% | 3 | 3,190 | -27.308% |
| 2026-04-09 | 66.42 | 66.42 | 64.32 | 64.32 | -20.199% | 16 | 3,189 | -25.218% |
| 2026-04-02 | 80.60 | 80.60 | 80.60 | 80.60 | -4.412% | 2 | 3,189 | -40.323% |
| 2026-03-26 | 84.32 | 84.32 | 84.32 | 84.32 | +2.132% | 1 | 3,189 | -42.955% |
| 2026-03-20 | 82.56 | 82.56 | 82.56 | 82.56 | +13.251% | 1 | 3,189 | -41.739% |
| 2026-03-12 | 72.90 | 72.90 | 72.90 | 72.90 | +7.206% | 1 | 3,190 | -34.019% |
| 2026-03-10 | 67.90 | 68.00 | 67.90 | 68.00 | -12.821% | 27 | 3,215 | -29.265% |
| 2026-03-09 | 78.00 | 78.00 | 78.00 | 78.00 | +15.402% | 1 | 3,215 | -38.333% |
| 2026-03-05 | 67.59 | 67.59 | 67.59 | 67.59 | +0.640% | 25 | 3,215 | -28.836% |
| 2026-03-04 | 67.16 | 67.16 | 67.16 | 67.16 | +1.897% | 25 | 3,215 | -28.380% |
| 2026-02-25 | 66.26 | 66.37 | 65.91 | 65.91 | -6.191% | 64 | 3,205 | -27.022% |
| 2026-02-19 | 70.41 | 70.41 | 70.26 | 70.26 | +8.092% | 2 | 3,205 | -31.540% |
| 2026-02-10 | 65.00 | 65.00 | 65.00 | 65.00 | -11.516% | 1 | 3,229 | -26.000% |
| 2026-02-05 | 73.46 | 73.46 | 73.46 | 73.46 | +1.830% | 1 | 3,229 | -34.522% |
| 2026-02-04 | 72.35 | 72.49 | 72.10 | 72.14 | +8.579% | 30 | 3,229 | -33.324% |
| 2026-02-03 | 67.75 | 67.75 | 66.44 | 66.44 | +5.511% | 24 | 3,219 | -27.604% |
| 2026-02-02 | 62.97 | 62.97 | 62.97 | 62.97 | +0.849% | 1 | 3,219 | -23.614% |
| 2026-01-29 | 60.17 | 64.85 | 60.17 | 62.44 | +6.010% | 16 | 3,220 | -22.966% |
| 2026-01-28 | 58.40 | 58.90 | 58.40 | 58.90 | -1.719% | 12 | 3,281 | -18.336% |
| 2026-01-27 | 59.93 | 59.93 | 59.93 | 59.93 | -2.346% | 2 | 3,271 | -19.740% |
| 2026-01-23 | 61.37 | 61.37 | 61.37 | 61.37 | -0.454% | 1 | 3,271 | -21.623% |
| 2026-01-22 | 61.05 | 61.65 | 61.05 | 61.65 | -6.164% | 10 | 3,272 | -21.979% |
| 2026-01-21 | 65.70 | 65.70 | 65.70 | 65.70 | +4.286% | 1 | 3,267 | -26.788% |
| 2026-01-16 | 63.00 | 63.00 | 63.00 | 63.00 | +3.448% | 1 | 3,268 | -23.651% |
| 2026-01-15 | 60.90 | 60.90 | 60.90 | 60.90 | -2.871% | 1 | 3,268 | -21.018% |
| 2026-01-14 | 62.70 | 62.70 | 62.70 | 62.70 | +1.637% | 1 | 3,268 | -23.285% |
| 2026-01-12 | 61.35 | 61.69 | 61.35 | 61.69 | +2.203% | 3 | 3,268 | -22.030% |
| 2026-01-09 | 60.36 | 60.36 | 60.36 | 60.36 | -5.820% | 1 | 3,267 | -20.311% |
| 2026-01-08 | 64.09 | 64.09 | 64.09 | 64.09 | +2.774% | 2,750 | 3,268 | -24.949% |
| 2026-01-06 | 62.36 | 62.36 | 62.36 | 62.36 | -1.981% | 1 | 912 | -22.867% |
| 2026-01-05 | 63.62 | 63.62 | 63.62 | 63.62 | +1.096% | 1 | 911 | -24.395% |
| 2025-12-30 | 62.93 | 62.93 | 62.93 | 62.93 | +0.159% | 2 | 911 | -23.566% |
| 2025-12-29 | 63.10 | 63.60 | 62.83 | 62.83 | +1.322% | 160 | 913 | -23.444% |
| 2025-12-26 | 62.01 | 62.01 | 62.01 | 62.01 | -0.145% | 1 | 913 | -22.432% |
| 2025-12-24 | 62.10 | 62.10 | 62.10 | 62.10 | -1.942% | 1 | 913 | -22.544% |
| 2025-12-23 | 63.33 | 63.33 | 63.33 | 63.33 | -6.386% | 8 | 913 | -24.049% |
| 2025-12-18 | 69.84 | 69.84 | 67.65 | 67.65 | -4.718% | 2 | 913 | -28.899% |
| 2025-12-17 | 70.49 | 71.00 | 70.49 | 71.00 | +5.185% | 77 | 915 | -32.254% |
| 2025-12-12 | 66.05 | 67.50 | 66.05 | 67.50 | +3.290% | 2 | 914 | -28.741% |
| 2025-12-11 | 65.82 | 65.82 | 65.35 | 65.35 | +3.796% | 2 | 914 | -26.396% |
| 2025-12-10 | 62.26 | 63.25 | 62.26 | 62.96 | -1.425% | 6 | 915 | -23.602% |
| 2025-12-09 | 64.74 | 64.74 | 63.87 | 63.87 | -2.756% | 7 | 914 | -24.691% |
| 2025-12-08 | 65.55 | 65.68 | 65.55 | 65.68 | +1.562% | 5 | 914 | -26.766% |
| 2025-12-05 | 62.97 | 64.67 | 62.97 | 64.67 | -1.717% | 2 | 914 | -25.622% |
| 2025-12-03 | 65.80 | 65.80 | 65.80 | 65.80 | -8.687% | 750 | 914 | -26.900% |
| 2025-11-25 | 72.06 | 72.06 | 72.06 | 72.06 | -9.563% | 1 | 707 | -33.250% |
| 2025-11-18 | 79.68 | 79.68 | 79.68 | 79.68 | +9.707% | 1 | 708 | -39.634% |
| 2025-11-14 | 71.96 | 72.63 | 71.65 | 72.63 | +6.029% | 205 | 708 | -33.774% |
| 2025-11-12 | 68.50 | 68.50 | 68.50 | 68.50 | +4.103% | 2 | 610 | -29.781% |
| 2025-11-10 | 65.80 | 65.80 | 65.80 | 65.80 | -14.323% | 1 | 610 | -26.900% |
| 2025-11-07 | 76.80 | 76.80 | 76.80 | 76.80 | +9.714% | 10 | 609 | -37.370% |
| 2025-11-06 | 70.00 | 70.00 | 70.00 | 70.00 | +5.868% | 1 | 609 | -31.286% |
| 2025-11-04 | 65.23 | 66.12 | 65.23 | 66.12 | +4.620% | 4 | 609 | -27.253% |
| 2025-11-03 | 63.20 | 63.20 | 63.20 | 63.20 | -1.327% | 1 | 606 | -23.892% |
| 2025-10-31 | 62.00 | 64.05 | 61.99 | 64.05 | +2.137% | 8 | 606 | -24.902% |
| 2025-10-30 | 62.25 | 63.22 | 61.87 | 62.71 | +1.934% | 18 | 606 | -23.298% |
| 2025-10-29 | 61.85 | 62.41 | 60.89 | 61.52 | -1.568% | 1,005 | 597 | -21.814% |
| 2025-10-27 | 62.98 | 63.40 | 62.37 | 62.50 | -5.015% | 28 | 46 | -23.040% |
| 2025-10-24 | 65.50 | 65.80 | 65.50 | 65.80 | -2.519% | 6 | 46 | -26.900% |
| 2025-10-08 | 68.00 | 68.00 | 67.50 | 67.50 | -3.045% | 6 | 42 | -28.741% |
| 2025-09-23 | 69.43 | 69.62 | 69.43 | 69.62 | -13.526% | 5 | 36 | -30.911% |
| 2025-08-22 | 80.51 | 80.51 | 80.51 | 80.51 | -8.853% | 7 | 33 | -40.256% |
| 2025-07-17 | 88.33 | 88.33 | 88.33 | 88.33 | -3.030% | 20 | 31 | -45.545% |
| 2025-07-11 | 91.09 | 91.09 | 91.09 | 91.09 | -8.332% | 10 | 11 | -47.195% |
| 2025-07-02 | 95.87 | 99.37 | 95.87 | 99.37 | -14.638% | 2 | 1 | -51.595% |
| 2025-05-30 | 116.41 | 116.41 | 116.41 | 116.41 | -18.804% | 2 | 1 | -58.681% |
| 2025-03-27 | 143.37 | 143.37 | 143.37 | 143.37 | +7.160% | 1 | 13 | -66.450% |
| 2025-03-25 | 134.14 | 134.15 | 133.79 | 133.79 | -15.172% | 8 | 12 | -64.048% |
| 2025-03-13 | 157.74 | 157.74 | 157.72 | 157.72 | +4.818% | 7 | 1 | -69.503% |
| 2025-03-12 | 150.47 | 150.47 | 150.47 | 150.47 | 0.000% | 1 | 1 | -68.033% |