QQQ271217P00660000
QQQ Dec 17 2027 660.00 Put
optionOPRA
EODNov 5, 2026
61.65USD+41.399%(+18.05)174Vol3,016OI
QQQ271217P00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 50.00 | 62.32 | 50.00 | 61.65 | +41.399% | 174 | 3,053 | 0.000% |
| 2026-11-04 | 44.79 | 44.79 | 43.60 | 43.60 | -10.784% | 22 | 3,044 | +41.399% |
| 2026-11-03 | 48.00 | 48.87 | 48.00 | 48.87 | +3.736% | 2 | 3,045 | +26.151% |
| 2026-11-02 | 42.91 | 47.11 | 42.91 | 47.11 | +2.883% | 5 | 3,046 | +30.864% |
| 2026-10-30 | 43.63 | 47.43 | 43.63 | 45.79 | +18.904% | 9 | 3,046 | +34.636% |
| 2026-10-29 | 38.90 | 38.90 | 38.21 | 38.51 | +4.137% | 4 | 3,045 | +60.088% |
| 2026-10-28 | 37.13 | 37.25 | 36.80 | 36.98 | -0.511% | 1,082 | 2,510 | +66.712% |
| 2026-10-27 | 37.17 | 37.17 | 37.17 | 37.17 | -5.827% | 1 | 2,511 | +65.860% |
| 2026-10-26 | 39.11 | 40.15 | 39.10 | 39.47 | -7.064% | 13 | 2,504 | +56.195% |
| 2026-10-23 | 42.76 | 42.76 | 42.15 | 42.47 | -0.678% | 5 | 2,504 | +45.161% |
| 2026-10-22 | 41.50 | 42.76 | 41.00 | 42.76 | +17.151% | 5 | 2,501 | +44.177% |
| 2026-10-21 | 35.72 | 36.50 | 35.65 | 36.50 | -3.947% | 3 | 2,509 | +68.904% |
| 2026-10-20 | 38.80 | 38.80 | 36.55 | 38.00 | +2.703% | 570 | 2,108 | +62.237% |
| 2026-10-19 | 36.00 | 37.42 | 36.00 | 37.00 | -7.315% | 4 | 2,104 | +66.622% |
| 2026-10-16 | 37.25 | 39.92 | 37.25 | 39.92 | +12.864% | 5 | 2,099 | +54.434% |
| 2026-10-14 | 33.27 | 35.37 | 32.99 | 35.37 | +10.531% | 48 | 2,073 | +74.300% |
| 2026-10-12 | 31.80 | 32.00 | 31.80 | 32.00 | +0.787% | 3 | 2,071 | +92.656% |
| 2026-10-09 | 31.75 | 31.75 | 31.75 | 31.75 | +6.866% | 1 | 2,070 | +94.173% |
| 2026-10-06 | 29.71 | 29.71 | 29.71 | 29.71 | -12.179% | 2 | 2,068 | +107.506% |
| 2026-10-01 | 34.31 | 34.31 | 33.79 | 33.83 | +0.625% | 3 | 2,067 | +82.235% |
| 2026-09-30 | 33.62 | 33.62 | 33.62 | 33.62 | -2.211% | 1 | 2,066 | +83.373% |
| 2026-09-29 | 34.38 | 34.38 | 34.38 | 34.38 | +0.204% | 10 | 2,056 | +79.319% |
| 2026-09-24 | 34.31 | 34.31 | 34.31 | 34.31 | -1.323% | 1 | 2,057 | +79.685% |
| 2026-09-23 | 34.77 | 34.77 | 34.77 | 34.77 | +2.025% | 1 | 2,056 | +77.308% |
| 2026-09-21 | 35.76 | 35.76 | 34.04 | 34.08 | -18.410% | 14 | 2,061 | +80.898% |
| 2026-09-15 | 41.96 | 42.24 | 41.75 | 41.77 | -2.770% | 7 | 2,059 | +47.594% |
| 2026-09-14 | 42.96 | 42.96 | 42.96 | 42.96 | +6.022% | 2 | 2,058 | +43.506% |
| 2026-09-11 | 40.45 | 40.62 | 40.09 | 40.52 | +0.223% | 22 | 2,057 | +52.147% |
| 2026-09-08 | 40.43 | 40.43 | 40.43 | 40.43 | +2.096% | 2 | 2,057 | +52.486% |
| 2026-09-04 | 39.60 | 39.60 | 39.60 | 39.60 | -9.028% | 30 | 2,057 | +55.682% |
| 2026-09-02 | 43.53 | 43.53 | 43.53 | 43.53 | -1.782% | 1 | 2,058 | +41.626% |
| 2026-09-01 | 44.32 | 44.32 | 44.32 | 44.32 | -4.893% | 1 | 2,057 | +39.102% |
| 2026-08-24 | 46.60 | 46.60 | 46.60 | 46.60 | +2.508% | 2 | 2,063 | +32.296% |
| 2026-08-21 | 45.73 | 45.99 | 45.46 | 45.46 | +4.506% | 26 | 2,038 | +35.614% |
| 2026-08-14 | 43.50 | 43.50 | 43.50 | 43.50 | -2.049% | 8 | 2,038 | +41.724% |
| 2026-08-12 | 44.41 | 44.41 | 44.41 | 44.41 | -2.716% | 1 | 2,037 | +38.820% |
| 2026-08-11 | 45.67 | 45.73 | 45.62 | 45.65 | +0.862% | 4 | 2,035 | +35.049% |
| 2026-08-07 | 45.98 | 45.98 | 45.26 | 45.26 | -12.014% | 205 | 1,833 | +36.213% |
| 2026-08-03 | 52.15 | 52.22 | 50.96 | 51.44 | -7.913% | 228 | 1,753 | +19.848% |
| 2026-07-31 | 55.86 | 55.86 | 55.86 | 55.86 | -0.161% | 5 | 1,753 | +10.365% |
| 2026-07-30 | 55.95 | 55.95 | 55.95 | 55.95 | -14.866% | 1 | 1,752 | +10.188% |
| 2026-07-29 | 65.72 | 65.72 | 65.72 | 65.72 | +7.403% | 1 | 1,751 | -6.193% |
| 2026-07-28 | 61.93 | 61.93 | 61.19 | 61.19 | +2.840% | 3 | 1,752 | +0.752% |
| 2026-07-24 | 59.08 | 59.50 | 59.08 | 59.50 | +1.225% | 3 | 1,755 | +3.613% |
| 2026-07-23 | 58.00 | 58.78 | 58.00 | 58.78 | +1.660% | 6 | 1,749 | +4.883% |
| 2026-07-17 | 57.82 | 57.82 | 57.82 | 57.82 | +16.643% | 2 | 1,749 | +6.624% |
| 2026-07-01 | 49.57 | 49.57 | 49.57 | 49.57 | -7.588% | 1 | 1,748 | +24.370% |
| 2026-06-29 | 53.64 | 53.64 | 53.64 | 53.64 | -5.513% | 1 | 1,749 | +14.933% |
| 2026-06-25 | 56.96 | 56.96 | 56.77 | 56.77 | +0.478% | 2 | 1,749 | +8.596% |
| 2026-06-23 | 56.50 | 56.50 | 56.50 | 56.50 | +19.932% | 2 | 1,751 | +9.115% |
| 2026-06-15 | 47.45 | 47.45 | 47.11 | 47.11 | -18.565% | 47 | 1,751 | +30.864% |
| 2026-06-10 | 58.15 | 58.15 | 57.85 | 57.85 | +3.248% | 4 | 1,753 | +6.569% |
| 2026-06-09 | 56.03 | 56.03 | 56.03 | 56.03 | +9.820% | 1 | 1,752 | +10.030% |
| 2026-06-08 | 51.02 | 51.02 | 51.02 | 51.02 | -4.206% | 1 | 1,752 | +20.835% |
| 2026-06-05 | 53.26 | 53.26 | 53.26 | 53.26 | +17.261% | 1 | 1,752 | +15.753% |
| 2026-06-02 | 45.42 | 45.42 | 45.42 | 45.42 | +1.271% | 1 | 1,753 | +35.733% |
| 2026-06-01 | 44.93 | 45.27 | 44.64 | 44.85 | -4.777% | 8 | 1,751 | +37.458% |
| 2026-05-26 | 47.02 | 47.12 | 47.02 | 47.10 | -4.868% | 11 | 1,760 | +30.892% |
| 2026-05-21 | 49.51 | 49.51 | 49.51 | 49.51 | -3.263% | 1 | 1,790 | +24.520% |
| 2026-05-20 | 52.00 | 52.00 | 51.18 | 51.18 | -3.489% | 40 | 1,810 | +20.457% |
| 2026-05-19 | 52.85 | 53.03 | 52.85 | 53.03 | -0.038% | 3 | 1,810 | +16.255% |
| 2026-05-18 | 53.09 | 53.09 | 53.04 | 53.05 | +5.321% | 21 | 1,821 | +16.211% |
| 2026-05-14 | 50.89 | 50.89 | 50.37 | 50.37 | -1.775% | 3 | 1,819 | +22.394% |
| 2026-05-13 | 51.53 | 52.17 | 51.17 | 51.28 | -0.233% | 1,631 | 1,419 | +20.222% |
| 2026-05-11 | 51.59 | 51.59 | 51.40 | 51.40 | -0.963% | 10 | 1,413 | +19.942% |
| 2026-05-08 | 52.19 | 52.28 | 51.90 | 51.90 | -10.440% | 3 | 1,413 | +18.786% |
| 2026-05-05 | 57.95 | 57.95 | 57.95 | 57.95 | -5.680% | 1 | 1,411 | +6.385% |
| 2026-05-04 | 61.44 | 61.44 | 61.44 | 61.44 | +3.382% | 2 | 1,412 | +0.342% |
| 2026-05-01 | 59.43 | 59.43 | 59.43 | 59.43 | -2.526% | 1 | 1,413 | +3.735% |
| 2026-04-30 | 62.70 | 62.70 | 60.97 | 60.97 | -3.681% | 2 | 1,413 | +1.115% |
| 2026-04-27 | 64.00 | 64.29 | 63.30 | 63.30 | +0.381% | 21 | 1,415 | -2.607% |
| 2026-04-24 | 64.35 | 64.68 | 63.06 | 63.06 | -6.854% | 40 | 1,416 | -2.236% |
| 2026-04-23 | 67.46 | 67.70 | 67.46 | 67.70 | +3.469% | 401 | 1,380 | -8.936% |
| 2026-04-22 | 65.60 | 65.60 | 65.43 | 65.43 | -2.503% | 2 | 979 | -5.777% |
| 2026-04-17 | 68.29 | 68.35 | 67.11 | 67.11 | -8.094% | 3 | 978 | -8.136% |
| 2026-04-15 | 73.70 | 73.70 | 73.02 | 73.02 | -3.067% | 2 | 979 | -15.571% |
| 2026-04-14 | 75.33 | 75.33 | 75.33 | 75.33 | -12.529% | 1 | 979 | -18.160% |
| 2026-04-08 | 85.09 | 86.15 | 85.09 | 86.12 | -11.051% | 60 | 978 | -28.414% |
| 2026-04-06 | 97.02 | 97.02 | 96.82 | 96.82 | -12.759% | 2 | 978 | -36.325% |
| 2026-03-27 | 110.55 | 110.98 | 110.52 | 110.98 | +23.243% | 3 | 977 | -44.449% |
| 2026-03-06 | 92.00 | 92.00 | 89.63 | 90.05 | -4.709% | 5 | 977 | -31.538% |
| 2026-03-03 | 94.50 | 94.50 | 94.50 | 94.50 | +9.807% | 5 | 979 | -34.762% |
| 2026-03-02 | 86.21 | 86.21 | 86.06 | 86.06 | +0.012% | 2 | 979 | -28.364% |
| 2026-02-26 | 86.05 | 86.05 | 86.05 | 86.05 | +3.775% | 1 | 978 | -28.356% |
| 2026-02-25 | 82.55 | 82.92 | 82.55 | 82.92 | -6.905% | 2 | 977 | -25.651% |
| 2026-02-19 | 87.72 | 89.07 | 87.72 | 89.07 | -3.708% | 258 | 977 | -30.785% |
| 2026-02-13 | 92.50 | 92.50 | 92.50 | 92.50 | +3.202% | 1 | 977 | -33.351% |
| 2026-02-12 | 89.64 | 89.67 | 89.63 | 89.63 | +9.706% | 7 | 977 | -31.217% |
| 2026-02-10 | 81.70 | 81.70 | 81.70 | 81.70 | -3.348% | 1 | 971 | -24.541% |
| 2026-02-06 | 84.53 | 84.53 | 84.53 | 84.53 | +0.619% | 24 | 971 | -27.067% |
| 2026-02-03 | 84.01 | 84.01 | 84.01 | 84.01 | +13.835% | 2 | 947 | -26.616% |
| 2026-01-28 | 73.88 | 73.92 | 73.80 | 73.80 | -3.416% | 4 | 948 | -16.463% |
| 2026-01-13 | 75.62 | 76.41 | 75.62 | 76.41 | -3.278% | 2 | 952 | -19.317% |
| 2025-12-23 | 79.50 | 79.50 | 79.00 | 79.00 | -0.928% | 74 | 951 | -21.962% |
| 2025-12-22 | 79.74 | 79.74 | 79.74 | 79.74 | -4.159% | 33 | 938 | -22.686% |
| 2025-12-12 | 80.40 | 83.20 | 80.40 | 83.20 | +6.476% | 6 | 938 | -25.901% |
| 2025-12-05 | 78.14 | 78.14 | 78.14 | 78.14 | -11.285% | 30 | 938 | -21.103% |
| 2025-11-20 | 88.08 | 88.08 | 88.08 | 88.08 | +13.754% | 22 | 908 | -30.007% |
| 2025-10-30 | 77.40 | 77.82 | 77.40 | 77.43 | -0.206% | 4 | 886 | -20.380% |
| 2025-10-27 | 77.78 | 77.78 | 77.59 | 77.59 | -8.535% | 5 | 882 | -20.544% |
| 2025-10-23 | 86.25 | 86.25 | 84.83 | 84.83 | -4.147% | 413 | 882 | -27.325% |
| 2025-10-22 | 85.75 | 88.50 | 85.75 | 88.50 | -6.001% | 49 | 477 | -30.339% |
| 2025-10-16 | 94.15 | 94.15 | 94.15 | 94.15 | +7.600% | 6 | 428 | -34.519% |
| 2025-10-15 | 87.50 | 87.50 | 87.50 | 87.50 | +4.465% | 546 | 422 | -29.543% |
| 2025-10-10 | 83.76 | 83.76 | 83.76 | 83.76 | -1.690% | 546 | 640 | -26.397% |
| 2025-10-02 | 85.90 | 85.90 | 85.20 | 85.20 | -4.065% | 65 | 323 | -27.641% |
| 2025-09-23 | 88.82 | 88.85 | 88.81 | 88.81 | +2.022% | 110 | 258 | -30.582% |
| 2025-09-22 | 87.45 | 87.45 | 87.05 | 87.05 | -1.113% | 46 | 148 | -29.179% |
| 2025-09-19 | 88.03 | 88.03 | 88.03 | 88.03 | -3.391% | 40 | 102 | -29.967% |
| 2025-09-15 | 91.12 | 91.12 | 91.12 | 91.12 | -1.278% | 1 | 64 | -32.342% |
| 2025-09-12 | 92.99 | 92.99 | 92.30 | 92.30 | -8.641% | 39 | 63 | -33.207% |
| 2025-08-22 | 101.03 | 101.03 | 101.03 | 101.03 | -4.752% | 2 | 36 | -38.979% |
| 2025-08-21 | 106.07 | 106.07 | 106.07 | 106.07 | -1.941% | 3 | 36 | -41.878% |
| 2025-08-20 | 108.17 | 108.17 | 108.17 | 108.17 | +11.401% | 3 | 36 | -43.006% |
| 2025-08-18 | 97.70 | 97.70 | 96.97 | 97.10 | +0.082% | 3 | 36 | -36.509% |
| 2025-08-15 | 97.10 | 97.10 | 97.00 | 97.02 | +0.445% | 4 | 35 | -36.456% |
| 2025-08-12 | 96.59 | 96.59 | 96.59 | 96.59 | -7.605% | 4 | 31 | -36.174% |
| 2025-08-06 | 107.88 | 107.88 | 104.54 | 104.54 | -0.910% | 7 | 29 | -41.027% |
| 2025-08-05 | 105.50 | 105.50 | 105.50 | 105.50 | -1.678% | 1 | 24 | -41.564% |
| 2025-08-04 | 108.00 | 108.00 | 107.30 | 107.30 | -1.152% | 2 | 24 | -42.544% |
| 2025-07-23 | 108.22 | 108.55 | 108.22 | 108.55 | +1.005% | 12 | 24 | -43.206% |
| 2025-07-22 | 107.47 | 107.47 | 107.47 | 107.47 | -16.857% | 7 | 18 | -42.635% |
| 2025-06-16 | 129.64 | 129.64 | 129.26 | 129.26 | 0.000% | 11 | 11 | -52.305% |