QQQ271217P00640000
QQQ Dec 17 2027 640.00 Put
optionOPRA
EODNov 5, 2026
54.57USD+45.520%(+17.07)301Vol2,452OI
QQQ271217P00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 40.30 | 54.57 | 40.10 | 54.57 | +45.520% | 301 | 2,283 | 0.000% |
| 2026-11-04 | 38.00 | 38.00 | 37.39 | 37.50 | -10.007% | 27 | 2,310 | +45.520% |
| 2026-11-02 | 37.85 | 41.67 | 37.74 | 41.67 | +5.494% | 320 | 2,008 | +30.958% |
| 2026-10-30 | 37.50 | 42.00 | 37.50 | 39.50 | +15.328% | 8 | 2,004 | +38.152% |
| 2026-10-29 | 34.25 | 34.25 | 34.25 | 34.25 | +7.031% | 2 | 2,002 | +59.328% |
| 2026-10-27 | 32.00 | 32.00 | 32.00 | 32.00 | -14.025% | 4 | 2,002 | +70.531% |
| 2026-10-23 | 37.22 | 37.22 | 37.22 | 37.22 | +14.523% | 1 | 2,002 | +46.615% |
| 2026-10-21 | 32.50 | 32.50 | 32.50 | 32.50 | -0.307% | 4 | 1,999 | +67.908% |
| 2026-10-20 | 32.80 | 32.80 | 32.41 | 32.60 | +1.242% | 3 | 2,000 | +67.393% |
| 2026-10-19 | 32.20 | 32.20 | 32.20 | 32.20 | +4.954% | 1 | 2,000 | +69.472% |
| 2026-10-16 | 30.68 | 30.68 | 30.68 | 30.68 | -1.950% | 25 | 2,026 | +77.868% |
| 2026-10-15 | 32.99 | 32.99 | 30.90 | 31.29 | +3.438% | 5 | 2,023 | +74.401% |
| 2026-10-14 | 28.38 | 30.25 | 28.38 | 30.25 | +8.423% | 2 | 2,023 | +80.397% |
| 2026-10-13 | 27.90 | 27.90 | 27.90 | 27.90 | +1.639% | 1 | 2,022 | +95.591% |
| 2026-10-12 | 27.45 | 27.45 | 27.45 | 27.45 | -3.106% | 1 | 2,021 | +98.798% |
| 2026-10-08 | 28.71 | 28.71 | 28.33 | 28.33 | -3.344% | 3 | 2,021 | +92.623% |
| 2026-09-29 | 29.31 | 29.31 | 29.31 | 29.31 | -1.313% | 2 | 2,019 | +86.182% |
| 2026-09-28 | 29.80 | 29.91 | 29.70 | 29.70 | +4.836% | 4 | 2,018 | +83.737% |
| 2026-09-22 | 29.10 | 29.10 | 28.33 | 28.33 | -3.901% | 2 | 2,020 | +92.623% |
| 2026-09-21 | 29.10 | 29.48 | 29.10 | 29.48 | -13.038% | 2 | 2,020 | +85.109% |
| 2026-09-17 | 33.90 | 33.90 | 33.90 | 33.90 | -7.402% | 1 | 2,020 | +60.973% |
| 2026-09-15 | 36.33 | 36.61 | 36.33 | 36.61 | +5.809% | 12 | 2,020 | +49.058% |
| 2026-09-04 | 34.51 | 34.60 | 33.84 | 34.60 | -7.064% | 6 | 2,020 | +57.717% |
| 2026-09-02 | 36.98 | 37.23 | 36.98 | 37.23 | -3.047% | 5 | 2,019 | +46.575% |
| 2026-09-01 | 38.40 | 38.40 | 38.40 | 38.40 | +4.718% | 2 | 2,017 | +42.109% |
| 2026-08-28 | 36.75 | 36.76 | 36.66 | 36.67 | -8.554% | 23 | 1,994 | +48.814% |
| 2026-08-26 | 40.10 | 40.10 | 40.10 | 40.10 | -1.908% | 3 | 1,995 | +36.085% |
| 2026-08-24 | 41.70 | 41.70 | 40.88 | 40.88 | +2.920% | 21 | 2,004 | +33.488% |
| 2026-08-21 | 39.93 | 39.93 | 39.72 | 39.72 | -2.885% | 4 | 2,000 | +37.387% |
| 2026-08-20 | 40.90 | 40.90 | 40.90 | 40.90 | +0.988% | 1 | 1,999 | +33.423% |
| 2026-08-19 | 40.50 | 40.50 | 40.50 | 40.50 | +5.058% | 1 | 1,999 | +34.741% |
| 2026-08-13 | 38.55 | 38.55 | 38.55 | 38.55 | +0.130% | 1 | 1,999 | +41.556% |
| 2026-08-12 | 38.50 | 38.50 | 38.50 | 38.50 | -3.266% | 10 | 2,009 | +41.740% |
| 2026-08-11 | 40.14 | 40.14 | 39.80 | 39.80 | +0.025% | 2 | 2,009 | +37.111% |
| 2026-08-10 | 39.78 | 39.79 | 39.78 | 39.79 | -1.216% | 11 | 2,009 | +37.145% |
| 2026-08-07 | 42.00 | 42.00 | 40.28 | 40.28 | -7.402% | 13 | 2,006 | +35.477% |
| 2026-08-04 | 42.85 | 43.50 | 42.85 | 43.50 | -3.290% | 4 | 2,012 | +25.448% |
| 2026-08-03 | 48.22 | 48.22 | 44.89 | 44.98 | -14.956% | 23 | 2,004 | +21.321% |
| 2026-07-30 | 52.00 | 52.89 | 52.00 | 52.89 | -7.680% | 45 | 2,004 | +3.176% |
| 2026-07-29 | 57.29 | 57.29 | 57.29 | 57.29 | +3.730% | 1 | 2,004 | -4.748% |
| 2026-07-28 | 55.23 | 55.23 | 55.23 | 55.23 | +3.679% | 1 | 2,003 | -1.195% |
| 2026-07-24 | 53.27 | 53.27 | 53.27 | 53.27 | +4.084% | 1 | 2,002 | +2.440% |
| 2026-07-23 | 51.18 | 51.18 | 51.18 | 51.18 | -2.403% | 30 | 2,008 | +6.624% |
| 2026-07-17 | 51.20 | 52.44 | 51.20 | 52.44 | +8.146% | 13 | 1,996 | +4.062% |
| 2026-07-08 | 48.49 | 48.49 | 48.49 | 48.49 | +6.035% | 1 | 1,997 | +12.539% |
| 2026-06-29 | 45.73 | 45.73 | 45.73 | 45.73 | -7.072% | 1 | 1,997 | +19.331% |
| 2026-06-25 | 49.51 | 49.51 | 49.00 | 49.21 | -5.764% | 314 | 1,930 | +10.892% |
| 2026-06-24 | 52.69 | 52.69 | 51.94 | 52.22 | +16.980% | 1,502 | 602 | +4.500% |
| 2026-06-22 | 44.63 | 44.64 | 44.63 | 44.64 | +6.159% | 2 | 602 | +22.245% |
| 2026-06-16 | 42.05 | 42.05 | 42.05 | 42.05 | -0.308% | 1 | 603 | +29.774% |
| 2026-06-15 | 42.18 | 42.18 | 42.18 | 42.18 | -9.795% | 1 | 602 | +29.374% |
| 2026-06-11 | 48.26 | 48.26 | 46.76 | 46.76 | -4.805% | 4 | 603 | +16.702% |
| 2026-06-05 | 49.12 | 49.12 | 49.12 | 49.12 | +19.805% | 1 | 602 | +11.095% |
| 2026-06-03 | 41.00 | 41.00 | 41.00 | 41.00 | +1.460% | 2 | 600 | +33.098% |
| 2026-05-28 | 40.41 | 40.41 | 40.41 | 40.41 | -2.954% | 8 | 600 | +35.041% |
| 2026-05-27 | 42.22 | 42.22 | 41.28 | 41.64 | -0.430% | 16 | 605 | +31.052% |
| 2026-05-26 | 41.82 | 41.82 | 41.82 | 41.82 | -2.107% | 1 | 605 | +30.488% |
| 2026-05-22 | 42.72 | 42.72 | 42.72 | 42.72 | -10.497% | 1 | 604 | +27.739% |
| 2026-05-19 | 47.68 | 47.75 | 47.68 | 47.73 | +1.726% | 8 | 604 | +14.331% |
| 2026-05-18 | 46.92 | 46.92 | 46.92 | 46.92 | -0.551% | 15 | 589 | +16.304% |
| 2026-05-15 | 47.18 | 47.18 | 47.18 | 47.18 | +4.381% | 15 | 574 | +15.663% |
| 2026-05-11 | 45.50 | 45.50 | 45.20 | 45.20 | -1.525% | 9 | 574 | +20.730% |
| 2026-05-08 | 45.90 | 45.90 | 45.90 | 45.90 | -2.403% | 2 | 574 | +18.889% |
| 2026-05-07 | 47.03 | 47.03 | 47.03 | 47.03 | -3.686% | 1 | 574 | +16.032% |
| 2026-05-06 | 48.83 | 48.83 | 48.83 | 48.83 | -9.708% | 8 | 574 | +11.755% |
| 2026-05-04 | 51.94 | 54.08 | 51.68 | 54.08 | +3.285% | 12 | 568 | +0.906% |
| 2026-05-01 | 52.51 | 52.57 | 51.92 | 52.36 | -2.586% | 7 | 556 | +4.221% |
| 2026-04-30 | 53.96 | 53.96 | 53.75 | 53.75 | -6.635% | 2 | 556 | +1.526% |
| 2026-04-28 | 57.57 | 57.57 | 57.57 | 57.57 | +2.474% | 1 | 560 | -5.211% |
| 2026-04-27 | 56.18 | 56.18 | 56.18 | 56.18 | +0.089% | 3 | 560 | -2.866% |
| 2026-04-24 | 56.63 | 56.63 | 55.90 | 56.13 | -5.378% | 10 | 560 | -2.779% |
| 2026-04-23 | 58.42 | 59.32 | 58.42 | 59.32 | -1.429% | 7 | 570 | -8.007% |
| 2026-04-21 | 59.17 | 60.18 | 59.17 | 60.18 | +0.317% | 4 | 573 | -9.322% |
| 2026-04-20 | 60.92 | 60.92 | 59.99 | 59.99 | +0.570% | 4 | 573 | -9.035% |
| 2026-04-17 | 60.42 | 60.42 | 59.65 | 59.65 | -4.682% | 11 | 571 | -8.516% |
| 2026-04-16 | 62.58 | 62.58 | 62.58 | 62.58 | -3.723% | 1 | 561 | -12.800% |
| 2026-04-15 | 65.00 | 65.00 | 65.00 | 65.00 | -1.500% | 1 | 561 | -16.046% |
| 2026-04-14 | 65.99 | 65.99 | 65.99 | 65.99 | -27.484% | 1 | 561 | -17.306% |
| 2026-03-31 | 91.00 | 91.00 | 91.00 | 91.00 | +2.547% | 1 | 561 | -40.033% |
| 2026-03-20 | 88.74 | 88.74 | 88.74 | 88.74 | +6.993% | 1 | 560 | -38.506% |
| 2026-03-18 | 82.94 | 82.94 | 82.94 | 82.94 | +3.987% | 1 | 561 | -34.205% |
| 2026-03-16 | 79.76 | 79.76 | 79.76 | 79.76 | +6.022% | 1 | 561 | -31.582% |
| 2026-03-02 | 75.17 | 75.23 | 75.17 | 75.23 | -4.336% | 2 | 560 | -27.462% |
| 2026-02-19 | 78.64 | 78.64 | 78.64 | 78.64 | +9.405% | 1 | 560 | -30.608% |
| 2026-02-10 | 71.88 | 71.88 | 71.88 | 71.88 | -2.970% | 1 | 560 | -24.082% |
| 2026-02-03 | 74.03 | 74.08 | 74.03 | 74.08 | +10.156% | 99 | 560 | -26.336% |
| 2026-02-02 | 67.25 | 67.25 | 67.25 | 67.25 | -1.868% | 1 | 612 | -18.855% |
| 2026-01-16 | 68.53 | 68.53 | 68.53 | 68.53 | -3.682% | 1 | 612 | -20.371% |
| 2026-01-14 | 71.15 | 71.15 | 71.15 | 71.15 | +1.065% | 300 | 612 | -23.303% |
| 2026-01-05 | 70.40 | 70.40 | 70.40 | 70.40 | +1.295% | 350 | 213 | -22.486% |
| 2025-12-30 | 69.50 | 69.50 | 69.50 | 69.50 | -0.086% | 1 | 213 | -21.482% |
| 2025-12-29 | 69.66 | 69.66 | 69.56 | 69.56 | +2.763% | 2 | 213 | -21.550% |
| 2025-12-24 | 67.69 | 67.69 | 67.69 | 67.69 | -3.300% | 1 | 213 | -19.382% |
| 2025-12-22 | 70.00 | 70.00 | 70.00 | 70.00 | -5.162% | 37 | 213 | -22.043% |
| 2025-11-28 | 73.25 | 73.81 | 73.25 | 73.81 | -21.059% | 2 | 230 | -26.067% |
| 2025-11-21 | 93.50 | 93.50 | 93.50 | 93.50 | +11.976% | 1 | 231 | -41.636% |
| 2025-11-20 | 80.50 | 83.50 | 80.50 | 83.50 | +15.731% | 2 | 232 | -34.647% |
| 2025-11-10 | 72.15 | 72.15 | 72.15 | 72.15 | -14.107% | 1 | 232 | -24.366% |
| 2025-11-07 | 84.00 | 84.00 | 84.00 | 84.00 | +22.610% | 1 | 232 | -35.036% |
| 2025-11-03 | 68.51 | 68.51 | 68.51 | 68.51 | +0.765% | 3 | 236 | -20.347% |
| 2025-10-31 | 67.99 | 67.99 | 67.99 | 67.99 | -1.392% | 2 | 236 | -19.738% |
| 2025-10-30 | 67.50 | 68.95 | 67.50 | 68.95 | +3.018% | 30 | 238 | -20.856% |
| 2025-10-29 | 68.12 | 68.12 | 66.93 | 66.93 | -1.574% | 38 | 227 | -18.467% |
| 2025-10-28 | 68.36 | 68.36 | 68.00 | 68.00 | -12.145% | 12 | 194 | -19.750% |
| 2025-10-16 | 77.40 | 77.40 | 77.40 | 77.40 | +3.021% | 1 | 182 | -29.496% |
| 2025-10-02 | 75.71 | 75.71 | 74.84 | 75.13 | -6.891% | 27 | 181 | -27.366% |
| 2025-09-25 | 80.06 | 80.69 | 80.06 | 80.69 | +5.450% | 2 | 162 | -32.371% |
| 2025-09-23 | 76.52 | 76.52 | 76.52 | 76.52 | -1.009% | 3 | 161 | -28.685% |
| 2025-09-22 | 77.25 | 77.30 | 77.25 | 77.30 | -2.411% | 15 | 158 | -29.405% |
| 2025-09-18 | 77.17 | 79.21 | 77.17 | 79.21 | -1.968% | 5 | 143 | -31.107% |
| 2025-09-15 | 80.80 | 80.80 | 80.80 | 80.80 | -2.415% | 2 | 138 | -32.463% |
| 2025-09-11 | 82.90 | 82.90 | 82.80 | 82.80 | -7.939% | 20 | 136 | -34.094% |
| 2025-08-29 | 89.86 | 89.94 | 89.86 | 89.94 | -4.350% | 3 | 113 | -39.326% |
| 2025-08-21 | 93.65 | 94.04 | 93.65 | 94.03 | -1.125% | 5 | 113 | -41.965% |
| 2025-08-20 | 93.50 | 95.10 | 93.50 | 95.10 | +9.097% | 20 | 113 | -42.618% |
| 2025-08-19 | 87.17 | 87.17 | 87.17 | 87.17 | -6.740% | 25 | 93 | -37.398% |
| 2025-08-06 | 93.47 | 93.47 | 93.47 | 93.47 | +3.259% | 30 | 68 | -41.618% |
| 2025-07-25 | 91.44 | 91.44 | 90.52 | 90.52 | -13.204% | 30 | 38 | -39.715% |
| 2025-06-27 | 104.29 | 104.29 | 104.29 | 104.29 | -16.535% | 5 | 13 | -47.675% |
| 2025-06-02 | 124.95 | 124.95 | 124.95 | 124.95 | +0.305% | 1 | 13 | -56.327% |
| 2025-05-27 | 124.57 | 124.57 | 124.57 | 124.57 | -2.428% | 1 | 13 | -56.193% |
| 2025-05-22 | 127.67 | 127.67 | 127.67 | 127.67 | +3.084% | 4 | 12 | -57.257% |
| 2025-05-19 | 123.85 | 123.85 | 123.85 | 123.85 | -2.649% | 1 | 8 | -55.939% |
| 2025-05-14 | 127.22 | 127.22 | 127.22 | 127.22 | -6.090% | 2 | 7 | -57.106% |
| 2025-05-12 | 135.47 | 135.47 | 135.47 | 135.47 | -15.658% | 7 | 7 | -59.718% |
| 2025-03-17 | 160.86 | 160.92 | 160.62 | 160.62 | 0.000% | 3 | 1 | -66.025% |