QQQ271217P00630000
QQQ Dec 17 2027 630.00 Put
optionOPRA
EODNov 5, 2026
49.69USD+44.827%(+15.38)623Vol3,833OI
QQQ271217P00630000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.28 | 50.00 | 46.26 | 49.69 | +44.827% | 623 | 3,273 | 0.000% |
| 2026-11-04 | 35.93 | 35.93 | 33.63 | 34.31 | -9.711% | 28 | 3,258 | +44.827% |
| 2026-11-03 | 38.00 | 38.00 | 38.00 | 38.00 | +7.436% | 200 | 3,058 | +30.763% |
| 2026-11-02 | 35.37 | 35.37 | 35.37 | 35.37 | +12.679% | 1 | 3,057 | +40.486% |
| 2026-10-29 | 31.39 | 31.39 | 31.39 | 31.39 | +4.355% | 2 | 3,055 | +58.299% |
| 2026-10-28 | 29.68 | 30.08 | 29.68 | 30.08 | -4.961% | 12 | 3,059 | +65.193% |
| 2026-10-26 | 33.51 | 33.51 | 31.65 | 31.65 | -5.268% | 2 | 3,059 | +56.998% |
| 2026-10-23 | 33.41 | 33.41 | 33.41 | 33.41 | -3.718% | 1 | 3,058 | +48.728% |
| 2026-10-22 | 33.14 | 34.70 | 33.14 | 34.70 | +21.244% | 2 | 3,056 | +43.199% |
| 2026-10-21 | 30.17 | 30.17 | 28.62 | 28.62 | -5.295% | 2 | 3,056 | +73.620% |
| 2026-10-20 | 29.60 | 30.22 | 29.60 | 30.22 | -4.063% | 3 | 3,055 | +64.428% |
| 2026-10-16 | 29.30 | 31.53 | 29.30 | 31.50 | +11.307% | 13 | 3,053 | +57.746% |
| 2026-10-14 | 26.71 | 28.30 | 26.71 | 28.30 | +11.505% | 2 | 3,052 | +75.583% |
| 2026-10-13 | 25.38 | 25.38 | 25.38 | 25.38 | -2.721% | 7 | 3,052 | +95.784% |
| 2026-10-09 | 26.09 | 26.09 | 26.09 | 26.09 | +1.835% | 1 | 3,052 | +90.456% |
| 2026-10-07 | 25.62 | 25.62 | 25.62 | 25.62 | -3.101% | 1 | 3,051 | +93.950% |
| 2026-10-02 | 26.18 | 26.44 | 26.11 | 26.44 | -7.228% | 8 | 3,052 | +87.935% |
| 2026-10-01 | 28.50 | 28.50 | 28.50 | 28.50 | +6.224% | 2 | 3,053 | +74.351% |
| 2026-09-30 | 26.80 | 26.90 | 26.72 | 26.83 | -3.593% | 12 | 3,054 | +85.203% |
| 2026-09-29 | 27.83 | 27.83 | 27.83 | 27.83 | +0.072% | 15 | 3,069 | +78.548% |
| 2026-09-23 | 26.00 | 28.11 | 26.00 | 27.81 | +4.904% | 8 | 3,066 | +78.677% |
| 2026-09-22 | 26.51 | 26.51 | 26.51 | 26.51 | -1.340% | 9 | 3,066 | +87.439% |
| 2026-09-21 | 26.87 | 26.87 | 26.87 | 26.87 | -12.046% | 3 | 3,063 | +84.927% |
| 2026-09-18 | 30.80 | 30.80 | 30.55 | 30.55 | -3.506% | 3 | 3,063 | +62.651% |
| 2026-09-17 | 31.75 | 31.75 | 31.66 | 31.66 | -7.264% | 18 | 3,075 | +56.949% |
| 2026-09-15 | 34.03 | 35.60 | 32.75 | 34.14 | -1.043% | 13 | 3,070 | +45.548% |
| 2026-09-14 | 34.50 | 34.50 | 34.50 | 34.50 | -1.429% | 1 | 3,070 | +44.029% |
| 2026-09-10 | 35.00 | 35.00 | 35.00 | 35.00 | +5.200% | 1 | 3,070 | +41.971% |
| 2026-09-09 | 33.27 | 33.27 | 33.27 | 33.27 | +1.588% | 1 | 3,070 | +49.354% |
| 2026-09-08 | 32.75 | 32.75 | 32.75 | 32.75 | -4.547% | 1 | 3,071 | +51.725% |
| 2026-09-02 | 35.03 | 35.03 | 34.16 | 34.31 | -4.694% | 7 | 3,069 | +44.827% |
| 2026-09-01 | 36.00 | 36.00 | 36.00 | 36.00 | +2.389% | 1 | 3,069 | +38.028% |
| 2026-08-31 | 35.25 | 35.25 | 35.16 | 35.16 | +2.867% | 2 | 3,070 | +41.325% |
| 2026-08-28 | 34.21 | 34.22 | 34.18 | 34.18 | -1.640% | 10 | 3,070 | +45.377% |
| 2026-08-27 | 34.75 | 34.75 | 34.75 | 34.75 | -8.553% | 1 | 3,071 | +42.993% |
| 2026-08-26 | 38.00 | 38.00 | 38.00 | 38.00 | +1.333% | 5 | 3,066 | +30.763% |
| 2026-08-25 | 37.50 | 37.50 | 37.50 | 37.50 | -1.342% | 1 | 3,065 | +32.507% |
| 2026-08-24 | 38.01 | 38.01 | 38.01 | 38.01 | +2.232% | 5 | 3,060 | +30.729% |
| 2026-08-21 | 37.30 | 37.45 | 37.18 | 37.18 | -3.378% | 36 | 3,055 | +33.647% |
| 2026-08-18 | 38.48 | 38.48 | 38.48 | 38.48 | +4.480% | 2 | 3,055 | +29.132% |
| 2026-08-10 | 36.83 | 36.83 | 36.83 | 36.83 | -0.081% | 3 | 3,055 | +34.917% |
| 2026-08-07 | 38.71 | 38.71 | 36.86 | 36.86 | -9.301% | 5 | 3,054 | +34.807% |
| 2026-08-04 | 40.67 | 40.67 | 40.64 | 40.64 | -3.628% | 2 | 3,054 | +22.269% |
| 2026-08-03 | 43.00 | 43.00 | 42.17 | 42.17 | -14.601% | 6 | 3,051 | +17.833% |
| 2026-07-30 | 49.25 | 49.38 | 48.91 | 49.38 | -6.848% | 4 | 3,053 | +0.628% |
| 2026-07-29 | 50.32 | 53.01 | 50.32 | 53.01 | +6.232% | 1,253 | 1,803 | -6.263% |
| 2026-07-28 | 52.80 | 52.80 | 49.90 | 49.90 | -2.729% | 102 | 1,703 | -0.421% |
| 2026-07-27 | 50.97 | 51.30 | 50.97 | 51.30 | +14.000% | 400 | 1,683 | -3.138% |
| 2026-07-21 | 45.29 | 45.29 | 45.00 | 45.00 | -4.194% | 31 | 1,682 | +10.422% |
| 2026-07-20 | 46.67 | 46.97 | 46.67 | 46.97 | +6.171% | 41 | 1,690 | +5.791% |
| 2026-07-16 | 44.24 | 44.24 | 44.24 | 44.24 | +3.947% | 1 | 1,691 | +12.319% |
| 2026-07-14 | 42.56 | 42.56 | 42.56 | 42.56 | -1.344% | 1 | 1,691 | +16.753% |
| 2026-07-13 | 43.05 | 43.14 | 43.05 | 43.14 | +6.782% | 4 | 1,689 | +15.183% |
| 2026-07-10 | 40.40 | 40.40 | 40.40 | 40.40 | -4.650% | 1 | 1,689 | +22.995% |
| 2026-07-09 | 42.37 | 42.37 | 42.37 | 42.37 | -0.024% | 500 | 1,689 | +17.276% |
| 2026-07-06 | 42.38 | 42.38 | 42.38 | 42.38 | -5.190% | 3 | 1,689 | +17.249% |
| 2026-07-02 | 44.88 | 44.88 | 44.70 | 44.70 | +4.172% | 501 | 1,204 | +11.163% |
| 2026-06-29 | 42.91 | 42.91 | 42.91 | 42.91 | +2.240% | 1 | 1,204 | +15.801% |
| 2026-06-22 | 41.97 | 42.81 | 41.97 | 41.97 | +0.647% | 17 | 1,211 | +18.394% |
| 2026-06-18 | 41.55 | 41.70 | 41.55 | 41.70 | -2.227% | 19 | 1,202 | +19.161% |
| 2026-06-17 | 42.65 | 42.65 | 42.65 | 42.65 | +10.636% | 3 | 1,203 | +16.506% |
| 2026-06-15 | 39.83 | 39.83 | 38.55 | 38.55 | -11.886% | 4 | 1,202 | +28.898% |
| 2026-06-12 | 43.75 | 43.75 | 43.75 | 43.75 | -9.775% | 2 | 1,202 | +13.577% |
| 2026-06-10 | 48.49 | 48.49 | 48.49 | 48.49 | +13.666% | 2 | 1,202 | +2.475% |
| 2026-06-09 | 42.66 | 42.66 | 42.66 | 42.66 | +10.404% | 6 | 1,208 | +16.479% |
| 2026-06-04 | 39.67 | 39.67 | 38.64 | 38.64 | +0.835% | 2 | 1,208 | +28.597% |
| 2026-06-03 | 38.68 | 38.68 | 38.32 | 38.32 | +2.707% | 2 | 1,207 | +29.671% |
| 2026-06-01 | 37.31 | 37.31 | 37.31 | 37.31 | -4.627% | 1 | 1,206 | +33.181% |
| 2026-05-26 | 38.65 | 39.52 | 38.65 | 39.12 | -2.444% | 6 | 1,201 | +27.019% |
| 2026-05-22 | 40.10 | 40.10 | 40.10 | 40.10 | -8.006% | 1 | 1,202 | +23.915% |
| 2026-05-19 | 43.59 | 43.59 | 43.59 | 43.59 | -1.957% | 1 | 1,202 | +13.994% |
| 2026-05-18 | 43.30 | 44.49 | 43.30 | 44.46 | +4.171% | 14 | 1,189 | +11.763% |
| 2026-05-15 | 42.68 | 42.68 | 42.68 | 42.68 | +1.886% | 1 | 1,189 | +16.425% |
| 2026-05-14 | 42.29 | 42.29 | 41.71 | 41.89 | -1.782% | 4 | 1,188 | +18.620% |
| 2026-05-13 | 43.56 | 43.56 | 42.65 | 42.65 | +0.117% | 4 | 1,185 | +16.506% |
| 2026-05-11 | 42.44 | 42.60 | 42.44 | 42.60 | -0.351% | 3 | 1,185 | +16.643% |
| 2026-05-08 | 43.71 | 43.78 | 42.75 | 42.75 | -6.003% | 14 | 1,185 | +16.234% |
| 2026-05-07 | 45.35 | 45.48 | 44.29 | 45.48 | -0.503% | 5 | 1,185 | +9.257% |
| 2026-05-06 | 46.69 | 46.69 | 45.16 | 45.71 | -3.768% | 8 | 1,184 | +8.707% |
| 2026-05-05 | 47.50 | 47.50 | 47.50 | 47.50 | -2.464% | 2 | 1,184 | +4.611% |
| 2026-05-04 | 48.70 | 48.70 | 48.70 | 48.70 | -0.287% | 1 | 1,184 | +2.033% |
| 2026-05-01 | 48.84 | 48.84 | 48.84 | 48.84 | -2.515% | 1 | 1,183 | +1.740% |
| 2026-04-30 | 51.61 | 51.61 | 50.10 | 50.10 | -4.298% | 5 | 1,183 | -0.818% |
| 2026-04-27 | 52.75 | 52.75 | 52.35 | 52.35 | -6.284% | 3 | 1,185 | -5.081% |
| 2026-04-23 | 53.83 | 55.86 | 53.83 | 55.86 | +1.786% | 2 | 1,185 | -11.045% |
| 2026-04-22 | 54.88 | 54.88 | 54.88 | 54.88 | -4.490% | 1 | 1,185 | -9.457% |
| 2026-04-21 | 55.42 | 57.46 | 55.42 | 57.46 | +1.988% | 5 | 1,187 | -13.522% |
| 2026-04-20 | 56.14 | 56.34 | 56.14 | 56.34 | +0.877% | 4 | 1,187 | -11.803% |
| 2026-04-17 | 56.43 | 56.43 | 55.85 | 55.85 | -4.807% | 8 | 1,186 | -11.030% |
| 2026-04-16 | 59.42 | 59.42 | 58.67 | 58.67 | -1.445% | 5 | 1,187 | -15.306% |
| 2026-04-15 | 60.94 | 60.94 | 59.53 | 59.53 | -12.891% | 11 | 1,187 | -16.529% |
| 2026-04-10 | 68.34 | 68.34 | 68.34 | 68.34 | -2.385% | 2 | 1,184 | -27.290% |
| 2026-04-08 | 70.01 | 70.01 | 70.01 | 70.01 | -14.622% | 2 | 1,184 | -29.024% |
| 2026-04-07 | 82.00 | 82.00 | 82.00 | 82.00 | -1.478% | 300 | 1,182 | -39.402% |
| 2026-04-01 | 83.23 | 83.23 | 83.23 | 83.23 | -9.177% | 1 | 882 | -40.298% |
| 2026-03-31 | 91.64 | 91.64 | 91.64 | 91.64 | -3.598% | 1 | 882 | -45.777% |
| 2026-03-30 | 95.06 | 95.06 | 95.06 | 95.06 | +1.343% | 1 | 882 | -47.728% |
| 2026-03-27 | 93.71 | 93.80 | 93.71 | 93.80 | +7.853% | 2 | 882 | -47.026% |
| 2026-03-26 | 86.97 | 86.97 | 86.97 | 86.97 | +7.423% | 1 | 882 | -42.865% |
| 2026-03-24 | 80.96 | 80.96 | 80.96 | 80.96 | -4.099% | 1 | 882 | -38.624% |
| 2026-03-20 | 83.44 | 84.42 | 83.44 | 84.42 | +17.577% | 7 | 882 | -41.140% |
| 2026-03-10 | 72.15 | 72.15 | 71.80 | 71.80 | +4.058% | 2 | 875 | -30.794% |
| 2026-03-04 | 69.00 | 69.00 | 69.00 | 69.00 | +0.789% | 5 | 875 | -27.986% |
| 2026-02-25 | 68.11 | 68.46 | 68.11 | 68.46 | -8.720% | 75 | 950 | -27.417% |
| 2026-02-24 | 75.00 | 75.00 | 75.00 | 75.00 | +13.636% | 2 | 950 | -33.747% |
| 2026-02-09 | 66.00 | 66.00 | 66.00 | 66.00 | -10.690% | 1 | 950 | -24.712% |
| 2026-02-05 | 73.90 | 73.90 | 73.90 | 73.90 | +12.549% | 11 | 951 | -32.760% |
| 2026-01-29 | 63.58 | 67.76 | 63.58 | 65.66 | +7.728% | 108 | 951 | -24.322% |
| 2026-01-28 | 60.60 | 60.95 | 60.60 | 60.95 | -0.910% | 16 | 895 | -18.474% |
| 2026-01-27 | 61.51 | 61.51 | 61.51 | 61.51 | -2.566% | 1 | 879 | -19.216% |
| 2026-01-15 | 63.13 | 63.13 | 63.13 | 63.13 | +1.528% | 1 | 878 | -21.289% |
| 2026-01-13 | 61.98 | 62.18 | 61.98 | 62.18 | -0.177% | 2 | 879 | -20.087% |
| 2026-01-12 | 61.97 | 62.29 | 61.97 | 62.29 | -1.315% | 4 | 880 | -20.228% |
| 2026-01-09 | 63.12 | 63.12 | 63.12 | 63.12 | -4.131% | 1 | 881 | -21.277% |
| 2026-01-08 | 65.84 | 65.84 | 65.84 | 65.84 | +3.101% | 20 | 881 | -24.529% |
| 2026-01-07 | 64.22 | 64.28 | 63.86 | 63.86 | -3.941% | 15 | 861 | -22.189% |
| 2026-01-05 | 66.48 | 66.48 | 66.47 | 66.48 | +2.419% | 4 | 849 | -25.256% |
| 2025-12-30 | 64.76 | 64.91 | 64.76 | 64.91 | +0.185% | 2 | 849 | -23.448% |
| 2025-12-29 | 65.70 | 65.76 | 64.72 | 64.79 | -2.219% | 235 | 850 | -23.306% |
| 2025-12-22 | 65.74 | 66.26 | 65.74 | 66.26 | -2.559% | 54 | 754 | -25.008% |
| 2025-12-19 | 68.50 | 68.50 | 68.00 | 68.00 | -4.695% | 3 | 753 | -26.926% |
| 2025-12-18 | 71.35 | 71.35 | 71.35 | 71.35 | +2.089% | 1 | 750 | -30.357% |
| 2025-12-12 | 67.25 | 69.89 | 67.25 | 69.89 | +4.469% | 11 | 749 | -28.903% |
| 2025-12-08 | 66.90 | 66.90 | 66.90 | 66.90 | -0.727% | 1 | 740 | -25.725% |
| 2025-12-03 | 67.39 | 67.39 | 67.39 | 67.39 | -0.897% | 1 | 739 | -26.265% |
| 2025-12-02 | 68.00 | 68.00 | 68.00 | 68.00 | -10.526% | 1 | 739 | -26.926% |
| 2025-11-24 | 78.90 | 78.90 | 76.00 | 76.00 | -5.672% | 3 | 739 | -34.618% |
| 2025-11-21 | 80.57 | 80.57 | 80.57 | 80.57 | -5.810% | 1 | 738 | -38.327% |
| 2025-11-20 | 85.58 | 85.58 | 85.54 | 85.54 | +23.881% | 2 | 737 | -41.910% |
| 2025-11-10 | 69.05 | 69.05 | 69.05 | 69.05 | -9.680% | 1 | 738 | -28.038% |
| 2025-11-07 | 76.50 | 76.50 | 76.45 | 76.45 | +9.214% | 10 | 738 | -35.003% |
| 2025-11-05 | 70.00 | 70.00 | 70.00 | 70.00 | +3.612% | 1 | 748 | -29.014% |
| 2025-11-04 | 68.47 | 68.47 | 67.56 | 67.56 | +5.119% | 2 | 749 | -26.451% |
| 2025-11-03 | 64.10 | 64.27 | 63.36 | 64.27 | +0.422% | 5 | 747 | -22.686% |
| 2025-10-31 | 64.15 | 64.15 | 64.00 | 64.00 | -1.976% | 3 | 747 | -22.359% |
| 2025-10-30 | 64.23 | 65.93 | 63.62 | 65.29 | +1.856% | 1,262 | 745 | -23.893% |
| 2025-10-29 | 63.77 | 64.11 | 62.79 | 64.10 | +0.141% | 137 | 115 | -22.480% |
| 2025-10-28 | 63.95 | 64.27 | 63.95 | 64.01 | -1.051% | 12 | 42 | -22.372% |
| 2025-10-27 | 64.80 | 64.80 | 64.69 | 64.69 | -4.446% | 12 | 37 | -23.188% |
| 2025-10-24 | 67.65 | 67.80 | 67.65 | 67.70 | -4.203% | 4 | 37 | -26.603% |
| 2025-10-23 | 71.07 | 71.67 | 70.50 | 70.67 | +1.131% | 18 | 38 | -29.687% |
| 2025-10-20 | 70.00 | 70.00 | 69.88 | 69.88 | -10.822% | 2 | 29 | -28.892% |
| 2025-10-16 | 78.36 | 78.36 | 78.36 | 78.36 | -4.018% | 1 | 28 | -36.588% |
| 2025-10-10 | 81.64 | 81.64 | 81.64 | 81.64 | +17.013% | 3 | 29 | -39.135% |
| 2025-10-06 | 70.00 | 70.00 | 69.77 | 69.77 | -1.413% | 2 | 32 | -28.780% |
| 2025-10-02 | 70.77 | 70.77 | 70.77 | 70.77 | -0.590% | 1 | 30 | -29.787% |
| 2025-10-01 | 72.16 | 72.16 | 71.19 | 71.19 | -1.056% | 2 | 31 | -30.201% |
| 2025-09-23 | 71.95 | 71.95 | 71.95 | 71.95 | -1.519% | 2 | 31 | -30.938% |
| 2025-09-19 | 73.06 | 73.06 | 73.06 | 73.06 | -3.436% | 1 | 31 | -31.987% |
| 2025-09-15 | 75.31 | 75.66 | 75.12 | 75.66 | -2.374% | 10 | 31 | -34.325% |
| 2025-09-11 | 77.50 | 77.50 | 77.50 | 77.50 | -7.430% | 3 | 21 | -35.884% |
| 2025-08-29 | 84.26 | 84.51 | 83.72 | 83.72 | +1.491% | 8 | 17 | -40.647% |
| 2025-08-27 | 82.49 | 82.49 | 82.49 | 82.49 | -4.415% | 4 | 17 | -39.762% |
| 2025-08-20 | 86.30 | 86.30 | 86.30 | 86.30 | -4.111% | 1 | 13 | -42.422% |
| 2025-07-22 | 90.00 | 90.00 | 90.00 | 90.00 | +0.739% | 5 | 12 | -44.789% |
| 2025-07-17 | 89.34 | 89.34 | 89.34 | 89.34 | -14.507% | 1 | 12 | -44.381% |
| 2025-06-24 | 104.50 | 104.50 | 104.50 | 104.50 | -4.557% | 5 | 12 | -52.450% |
| 2025-06-16 | 109.50 | 109.50 | 109.49 | 109.49 | +0.894% | 6 | 10 | -54.617% |
| 2025-06-13 | 108.52 | 108.52 | 108.52 | 108.52 | -4.303% | 12 | 10 | -54.211% |
| 2025-06-04 | 113.40 | 113.40 | 113.40 | 113.40 | -6.265% | 1 | 4 | -56.182% |
| 2025-05-22 | 120.98 | 120.98 | 120.98 | 120.98 | +1.408% | 1 | 4 | -58.927% |
| 2025-05-20 | 119.30 | 119.30 | 119.30 | 119.30 | -0.268% | 1 | 3 | -58.349% |
| 2025-05-14 | 120.38 | 120.38 | 119.62 | 119.62 | -5.707% | 2 | 2 | -58.460% |
| 2025-05-12 | 126.86 | 126.86 | 126.86 | 126.86 | -26.077% | 1 | 1 | -60.831% |
| 2025-04-15 | 172.17 | 172.17 | 171.61 | 171.61 | +29.615% | 2 | 4 | -71.045% |
| 2025-03-05 | 130.03 | 132.40 | 130.03 | 132.40 | 0.000% | 4 | 4 | -62.470% |