QQQ271217P00655000
QQQ Dec 17 2027 655.00 Put
optionOPRA
EODNov 5, 2026
59.66USD+41.374%(+17.46)26Vol1,375OI
QQQ271217P00655000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 54.63 | 59.93 | 53.00 | 59.66 | +41.374% | 26 | 1,359 | 0.000% |
| 2026-11-04 | 41.89 | 42.20 | 41.89 | 42.20 | -8.559% | 3 | 1,358 | +41.374% |
| 2026-11-02 | 42.06 | 46.15 | 41.79 | 46.15 | +24.126% | 191 | 1,209 | +29.274% |
| 2026-10-29 | 37.18 | 37.18 | 37.18 | 37.18 | -10.861% | 1 | 1,209 | +60.463% |
| 2026-10-23 | 40.85 | 41.71 | 40.85 | 41.71 | +5.010% | 26 | 1,184 | +43.035% |
| 2026-10-22 | 39.72 | 39.72 | 39.72 | 39.72 | +2.982% | 3 | 1,187 | +50.201% |
| 2026-10-16 | 38.57 | 38.57 | 38.57 | 38.57 | +11.797% | 3 | 1,184 | +54.680% |
| 2026-10-15 | 34.60 | 34.60 | 34.50 | 34.50 | +3.573% | 26 | 1,184 | +72.928% |
| 2026-10-14 | 33.20 | 33.31 | 33.20 | 33.31 | +13.145% | 2 | 1,184 | +79.105% |
| 2026-10-07 | 29.90 | 29.90 | 29.44 | 29.44 | -4.042% | 21 | 1,198 | +102.649% |
| 2026-10-05 | 30.60 | 30.68 | 30.60 | 30.68 | -3.552% | 4 | 1,198 | +94.459% |
| 2026-10-02 | 31.96 | 31.96 | 31.81 | 31.81 | -4.158% | 3 | 1,197 | +87.551% |
| 2026-09-25 | 33.19 | 33.19 | 33.19 | 33.19 | +0.060% | 1 | 1,197 | +79.753% |
| 2026-09-24 | 34.00 | 34.00 | 33.17 | 33.17 | +3.495% | 8 | 1,198 | +79.861% |
| 2026-09-22 | 32.05 | 32.05 | 32.05 | 32.05 | -16.840% | 2 | 1,198 | +86.147% |
| 2026-09-11 | 38.96 | 38.96 | 38.54 | 38.54 | -7.333% | 2 | 1,200 | +54.800% |
| 2026-09-10 | 41.59 | 41.78 | 41.36 | 41.59 | -9.093% | 22 | 1,196 | +43.448% |
| 2026-08-24 | 45.75 | 45.75 | 45.75 | 45.75 | +3.906% | 2 | 1,199 | +30.404% |
| 2026-08-21 | 44.17 | 44.46 | 44.03 | 44.03 | +0.502% | 13 | 1,186 | +35.499% |
| 2026-08-07 | 43.81 | 43.81 | 43.81 | 43.81 | -11.316% | 1 | 1,186 | +36.179% |
| 2026-08-03 | 50.53 | 50.58 | 49.40 | 49.40 | -20.323% | 108 | 1,121 | +20.769% |
| 2026-07-29 | 62.00 | 62.00 | 62.00 | 62.00 | +9.251% | 1 | 1,121 | -3.774% |
| 2026-07-24 | 57.50 | 57.50 | 56.75 | 56.75 | +2.160% | 2 | 1,121 | +5.128% |
| 2026-07-17 | 55.55 | 55.55 | 55.55 | 55.55 | +12.200% | 2 | 1,119 | +7.399% |
| 2026-07-14 | 49.51 | 49.51 | 49.51 | 49.51 | +2.188% | 1 | 1,119 | +20.501% |
| 2026-07-10 | 48.49 | 48.49 | 48.45 | 48.45 | -10.592% | 4 | 1,120 | +23.137% |
| 2026-07-08 | 54.19 | 54.19 | 54.19 | 54.19 | +9.897% | 2 | 1,122 | +10.094% |
| 2026-07-06 | 49.31 | 49.31 | 49.31 | 49.31 | -14.109% | 1,000 | 172 | +20.990% |
| 2026-06-24 | 57.40 | 57.41 | 57.40 | 57.41 | +7.308% | 2 | 172 | +3.919% |
| 2026-06-23 | 53.59 | 53.59 | 53.50 | 53.50 | -1.835% | 2 | 172 | +11.514% |
| 2026-06-11 | 54.50 | 54.50 | 54.50 | 54.50 | +0.110% | 2 | 170 | +9.468% |
| 2026-06-10 | 54.33 | 54.44 | 54.33 | 54.44 | -8.458% | 2 | 170 | +9.589% |
| 2026-06-09 | 48.39 | 59.47 | 48.39 | 59.47 | +20.287% | 3 | 169 | +0.319% |
| 2026-06-08 | 49.18 | 49.44 | 49.18 | 49.44 | +9.867% | 3 | 169 | +20.672% |
| 2026-05-29 | 45.00 | 45.00 | 45.00 | 45.00 | -6.348% | 1 | 168 | +32.578% |
| 2026-05-21 | 48.05 | 48.05 | 48.05 | 48.05 | -8.858% | 1 | 168 | +24.162% |
| 2026-05-19 | 52.72 | 52.72 | 52.72 | 52.72 | +5.188% | 2 | 166 | +13.164% |
| 2026-05-18 | 50.12 | 50.12 | 50.12 | 50.12 | -1.300% | 1 | 166 | +19.034% |
| 2026-05-15 | 50.78 | 50.78 | 50.78 | 50.78 | +1.560% | 2 | 164 | +17.487% |
| 2026-05-13 | 50.00 | 50.00 | 50.00 | 50.00 | -10.426% | 1 | 164 | +19.320% |
| 2026-05-05 | 56.27 | 56.27 | 55.82 | 55.82 | -4.089% | 3 | 164 | +6.879% |
| 2026-05-04 | 57.63 | 58.20 | 56.80 | 58.20 | +0.884% | 9 | 164 | +2.509% |
| 2026-05-01 | 57.13 | 58.01 | 56.69 | 57.69 | -2.435% | 15 | 175 | +3.415% |
| 2026-04-30 | 61.84 | 61.84 | 59.13 | 59.13 | -5.558% | 7 | 175 | +0.896% |
| 2026-04-29 | 62.21 | 62.61 | 62.21 | 62.61 | -2.568% | 3 | 168 | -4.712% |
| 2026-04-28 | 64.26 | 64.26 | 64.26 | 64.26 | +4.386% | 1 | 165 | -7.158% |
| 2026-04-27 | 61.56 | 61.56 | 61.56 | 61.56 | -0.388% | 10 | 164 | -3.086% |
| 2026-04-24 | 62.41 | 62.41 | 61.80 | 61.80 | -7.761% | 2 | 154 | -3.463% |
| 2026-04-23 | 67.00 | 67.00 | 67.00 | 67.00 | -6.763% | 1 | 154 | -10.955% |
| 2026-01-27 | 71.88 | 72.01 | 71.63 | 71.86 | -2.510% | 7 | 153 | -16.977% |
| 2026-01-13 | 73.71 | 73.71 | 73.71 | 73.71 | -3.128% | 20 | 156 | -19.061% |
| 2025-12-29 | 76.09 | 76.09 | 76.09 | 76.09 | +2.134% | 1 | 138 | -21.593% |
| 2025-12-26 | 74.50 | 74.50 | 74.50 | 74.50 | -18.177% | 1 | 139 | -19.919% |
| 2025-11-18 | 92.34 | 92.34 | 91.05 | 91.05 | +2.534% | 5 | 138 | -34.476% |
| 2025-11-17 | 88.80 | 88.80 | 88.80 | 88.80 | +1.486% | 1 | 137 | -32.815% |
| 2025-11-13 | 87.50 | 87.50 | 87.50 | 87.50 | +9.375% | 2 | 137 | -31.817% |
| 2025-11-10 | 80.00 | 80.00 | 80.00 | 80.00 | -11.455% | 20 | 137 | -25.425% |
| 2025-11-07 | 91.25 | 91.25 | 90.35 | 90.35 | +6.608% | 4 | 137 | -33.968% |
| 2025-11-06 | 83.50 | 84.75 | 83.50 | 84.75 | +13.774% | 4 | 137 | -29.605% |
| 2025-10-31 | 74.49 | 74.49 | 74.49 | 74.49 | -1.806% | 2 | 135 | -19.909% |
| 2025-10-30 | 75.21 | 75.86 | 75.21 | 75.86 | -9.073% | 2 | 135 | -21.355% |
| 2025-10-23 | 83.44 | 83.44 | 83.43 | 83.43 | -2.375% | 80 | 136 | -28.491% |
| 2025-09-18 | 85.95 | 85.95 | 85.46 | 85.46 | -3.216% | 45 | 111 | -30.190% |
| 2025-09-16 | 88.30 | 88.30 | 88.30 | 88.30 | -0.327% | 8 | 66 | -32.435% |
| 2025-09-15 | 88.59 | 88.59 | 88.59 | 88.59 | -2.777% | 20 | 66 | -32.656% |
| 2025-09-11 | 91.12 | 91.12 | 91.12 | 91.12 | -9.531% | 1 | 46 | -34.526% |
| 2025-09-03 | 100.72 | 100.72 | 100.72 | 100.72 | +2.047% | 1 | 45 | -40.766% |
| 2025-08-29 | 98.27 | 98.76 | 98.27 | 98.70 | -3.055% | 15 | 30 | -39.554% |
| 2025-08-20 | 101.74 | 101.81 | 101.74 | 101.81 | +8.182% | 2 | 30 | -41.401% |
| 2025-08-15 | 94.12 | 94.18 | 93.45 | 94.11 | +0.459% | 10 | 29 | -36.606% |
| 2025-08-12 | 93.68 | 93.68 | 93.68 | 93.68 | -9.470% | 20 | 21 | -36.315% |
| 2025-08-06 | 103.48 | 103.48 | 103.48 | 103.48 | +2.476% | 2 | 1 | -42.346% |
| 2025-07-24 | 100.98 | 100.98 | 100.98 | 100.98 | -20.800% | 2 | 3 | -40.919% |
| 2025-06-10 | 127.50 | 127.50 | 127.50 | 127.50 | -2.306% | 1 | 1 | -53.208% |
| 2025-06-05 | 130.51 | 130.51 | 130.51 | 130.51 | -12.831% | 1 | 1 | -54.287% |
| 2025-05-12 | 151.00 | 151.00 | 149.72 | 149.72 | 0.000% | 2 | 1 | -60.152% |