QQQ271217P00665000
QQQ Dec 17 2027 665.00 Put
optionOPRA
EODNov 5, 2026
62.00USD+39.326%(+17.50)25Vol5,728OI
QQQ271217P00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 52.75 | 62.54 | 52.75 | 62.00 | +39.326% | 25 | 5,750 | 0.000% |
| 2026-11-04 | 44.72 | 44.72 | 43.33 | 44.50 | -10.046% | 27 | 5,728 | +39.326% |
| 2026-11-03 | 48.75 | 50.00 | 48.75 | 49.47 | +4.389% | 8 | 5,734 | +25.328% |
| 2026-11-02 | 46.29 | 47.40 | 46.29 | 47.39 | -3.835% | 11 | 5,731 | +30.829% |
| 2026-10-30 | 46.00 | 49.28 | 46.00 | 49.28 | +21.679% | 6 | 5,729 | +25.812% |
| 2026-10-29 | 40.50 | 40.50 | 40.50 | 40.50 | +6.607% | 1 | 5,729 | +53.086% |
| 2026-10-27 | 38.00 | 38.00 | 37.99 | 37.99 | -7.319% | 2 | 5,727 | +63.201% |
| 2026-10-26 | 41.01 | 41.01 | 40.99 | 40.99 | -6.799% | 38 | 5,689 | +51.256% |
| 2026-10-23 | 43.98 | 43.98 | 43.98 | 43.98 | -0.045% | 300 | 5,729 | +40.973% |
| 2026-10-22 | 41.04 | 44.00 | 41.04 | 44.00 | +18.598% | 6 | 5,725 | +40.909% |
| 2026-10-21 | 37.38 | 37.92 | 37.10 | 37.10 | -7.250% | 4 | 5,724 | +67.116% |
| 2026-10-16 | 40.00 | 40.00 | 40.00 | 40.00 | +12.676% | 1 | 5,725 | +55.000% |
| 2026-10-14 | 35.10 | 35.50 | 35.10 | 35.50 | +7.903% | 3 | 5,726 | +74.648% |
| 2026-10-13 | 32.90 | 32.90 | 32.90 | 32.90 | 0.000% | 6 | 5,726 | +88.450% |
| 2026-10-12 | 32.90 | 32.90 | 32.90 | 32.90 | -0.303% | 1 | 5,726 | +88.450% |
| 2026-10-08 | 33.00 | 33.00 | 33.00 | 33.00 | +2.804% | 1 | 5,727 | +87.879% |
| 2026-10-07 | 31.84 | 32.10 | 31.80 | 32.10 | +1.905% | 6 | 5,725 | +93.146% |
| 2026-10-06 | 31.50 | 31.50 | 31.50 | 31.50 | -12.330% | 1 | 5,725 | +96.825% |
| 2026-10-01 | 35.93 | 35.93 | 35.93 | 35.93 | -0.194% | 1,400 | 4,325 | +72.558% |
| 2026-09-29 | 36.00 | 36.00 | 36.00 | 36.00 | +0.953% | 1 | 4,325 | +72.222% |
| 2026-09-23 | 35.20 | 35.66 | 35.20 | 35.66 | +1.915% | 15 | 4,320 | +73.864% |
| 2026-09-21 | 35.23 | 35.23 | 34.99 | 34.99 | -10.282% | 2 | 4,319 | +77.193% |
| 2026-09-18 | 39.00 | 39.00 | 39.00 | 39.00 | -2.402% | 1 | 4,319 | +58.974% |
| 2026-09-17 | 41.02 | 41.02 | 39.96 | 39.96 | -6.788% | 2,301 | 2,018 | +55.155% |
| 2026-09-14 | 42.87 | 42.87 | 42.87 | 42.87 | +2.437% | 49 | 2,035 | +44.623% |
| 2026-09-11 | 41.85 | 41.85 | 41.85 | 41.85 | -0.357% | 49 | 1,986 | +48.148% |
| 2026-09-03 | 42.00 | 42.00 | 42.00 | 42.00 | -3.448% | 1 | 1,986 | +47.619% |
| 2026-09-02 | 43.50 | 43.50 | 43.50 | 43.50 | -1.717% | 1 | 1,987 | +42.529% |
| 2026-08-28 | 44.26 | 44.26 | 44.26 | 44.26 | -3.151% | 1 | 1,987 | +40.081% |
| 2026-08-27 | 45.70 | 45.70 | 45.70 | 45.70 | -5.812% | 1 | 1,986 | +35.667% |
| 2026-08-26 | 48.34 | 48.52 | 48.34 | 48.52 | +2.040% | 2 | 1,985 | +27.782% |
| 2026-08-21 | 47.13 | 47.55 | 47.13 | 47.55 | -2.959% | 3 | 1,984 | +30.389% |
| 2026-08-20 | 49.00 | 49.00 | 49.00 | 49.00 | +2.984% | 1 | 1,984 | +26.531% |
| 2026-08-19 | 47.70 | 47.70 | 47.58 | 47.58 | +6.063% | 2 | 1,984 | +30.307% |
| 2026-08-13 | 44.86 | 44.86 | 44.86 | 44.86 | -0.818% | 1,200 | 1,264 | +38.208% |
| 2026-08-12 | 45.24 | 45.24 | 45.23 | 45.23 | -3.272% | 2 | 1,265 | +37.077% |
| 2026-08-07 | 46.50 | 46.83 | 46.50 | 46.76 | -7.406% | 4 | 1,261 | +32.592% |
| 2026-08-04 | 50.50 | 50.50 | 50.50 | 50.50 | -6.116% | 1 | 1,261 | +22.772% |
| 2026-08-03 | 56.00 | 56.00 | 53.79 | 53.79 | -8.583% | 2 | 1,260 | +15.263% |
| 2026-07-31 | 59.00 | 59.00 | 58.84 | 58.84 | -4.682% | 2 | 1,260 | +5.370% |
| 2026-07-30 | 61.73 | 61.73 | 61.73 | 61.73 | -0.291% | 1 | 1,260 | +0.437% |
| 2026-07-29 | 61.91 | 61.91 | 61.91 | 61.91 | -6.734% | 1 | 1,259 | +0.145% |
| 2026-07-28 | 58.04 | 66.38 | 58.04 | 66.38 | +7.935% | 6 | 1,255 | -6.598% |
| 2026-07-24 | 61.50 | 61.50 | 61.50 | 61.50 | -0.065% | 1 | 1,255 | +0.813% |
| 2026-07-17 | 61.54 | 61.54 | 61.54 | 61.54 | +8.920% | 1 | 1,254 | +0.747% |
| 2026-07-16 | 56.50 | 56.50 | 56.50 | 56.50 | -0.877% | 1 | 1,254 | +9.735% |
| 2026-07-02 | 54.88 | 57.00 | 54.47 | 57.00 | +11.459% | 7 | 1,252 | +8.772% |
| 2026-06-30 | 51.14 | 51.14 | 51.14 | 51.14 | -4.465% | 1 | 1,253 | +21.236% |
| 2026-06-29 | 56.00 | 56.00 | 53.53 | 53.53 | -6.514% | 3 | 1,251 | +15.823% |
| 2026-06-26 | 57.26 | 57.26 | 57.26 | 57.26 | +2.250% | 2 | 1,249 | +8.278% |
| 2026-06-25 | 59.03 | 59.03 | 56.00 | 56.00 | -1.858% | 5 | 1,246 | +10.714% |
| 2026-06-24 | 57.06 | 57.06 | 57.06 | 57.06 | -0.869% | 1 | 1,247 | +8.658% |
| 2026-06-23 | 57.75 | 57.75 | 57.56 | 57.56 | +11.941% | 2 | 1,247 | +7.714% |
| 2026-06-22 | 49.50 | 51.59 | 49.50 | 51.42 | +0.824% | 3 | 1,245 | +20.576% |
| 2026-06-18 | 51.00 | 51.00 | 51.00 | 51.00 | -8.025% | 1 | 1,244 | +21.569% |
| 2026-06-17 | 55.45 | 55.45 | 55.45 | 55.45 | -4.594% | 1 | 1,243 | +11.812% |
| 2026-06-09 | 64.00 | 64.00 | 58.12 | 58.12 | +2.995% | 11 | 1,243 | +6.676% |
| 2026-06-05 | 52.00 | 56.43 | 52.00 | 56.43 | +18.054% | 2 | 1,244 | +9.871% |
| 2026-06-03 | 47.63 | 47.80 | 47.63 | 47.80 | +0.568% | 2 | 1,245 | +29.707% |
| 2026-06-02 | 47.53 | 47.53 | 47.53 | 47.53 | +1.128% | 1 | 1,245 | +30.444% |
| 2026-05-29 | 47.00 | 47.00 | 47.00 | 47.00 | -0.927% | 1 | 1,244 | +31.915% |
| 2026-05-28 | 47.44 | 47.44 | 47.44 | 47.44 | -2.004% | 1 | 1,245 | +30.691% |
| 2026-05-26 | 48.41 | 48.41 | 48.41 | 48.41 | -2.162% | 1 | 1,244 | +28.073% |
| 2026-05-22 | 49.48 | 49.48 | 49.48 | 49.48 | -6.377% | 1 | 1,245 | +25.303% |
| 2026-05-20 | 52.85 | 52.85 | 52.85 | 52.85 | +1.635% | 1 | 1,245 | +17.313% |
| 2026-05-14 | 52.00 | 52.00 | 52.00 | 52.00 | -1.683% | 1 | 1,244 | +19.231% |
| 2026-05-13 | 52.97 | 52.97 | 52.89 | 52.89 | -0.992% | 2 | 1,243 | +17.224% |
| 2026-05-11 | 53.42 | 53.42 | 53.42 | 53.42 | -0.336% | 1 | 1,243 | +16.061% |
| 2026-05-08 | 53.60 | 53.60 | 53.60 | 53.60 | -4.456% | 2 | 1,243 | +15.672% |
| 2026-05-07 | 56.10 | 56.10 | 56.10 | 56.10 | -1.579% | 4 | 1,245 | +10.517% |
| 2026-05-06 | 57.70 | 57.91 | 56.88 | 57.00 | -4.250% | 16 | 1,245 | +8.772% |
| 2026-05-05 | 59.52 | 59.53 | 59.52 | 59.53 | -3.984% | 4 | 1,246 | +4.149% |
| 2026-05-04 | 62.00 | 62.00 | 62.00 | 62.00 | +0.944% | 2 | 1,247 | 0.000% |
| 2026-05-01 | 60.74 | 61.78 | 60.49 | 61.42 | -2.415% | 18 | 1,241 | +0.944% |
| 2026-04-30 | 63.53 | 63.53 | 62.84 | 62.94 | -3.466% | 14 | 1,241 | -1.493% |
| 2026-04-27 | 65.20 | 65.20 | 65.20 | 65.20 | -0.610% | 1 | 1,228 | -4.908% |
| 2026-04-24 | 65.60 | 65.60 | 65.40 | 65.60 | -3.145% | 3 | 1,227 | -5.488% |
| 2026-04-22 | 67.73 | 67.73 | 67.73 | 67.73 | -10.882% | 1 | 1,226 | -8.460% |
| 2026-04-15 | 76.00 | 76.00 | 76.00 | 76.00 | -25.621% | 1,000 | 1,226 | -18.421% |
| 2026-04-02 | 102.56 | 102.56 | 102.18 | 102.18 | +16.551% | 2 | 269 | -39.323% |
| 2026-03-02 | 87.61 | 87.67 | 87.61 | 87.67 | +2.658% | 2 | 270 | -29.280% |
| 2026-02-25 | 85.35 | 85.40 | 85.35 | 85.40 | +7.516% | 2 | 269 | -27.400% |
| 2026-01-29 | 79.43 | 79.43 | 79.43 | 79.43 | +4.335% | 51 | 269 | -21.944% |
| 2026-01-28 | 75.94 | 76.17 | 75.94 | 76.13 | -2.871% | 6 | 226 | -18.560% |
| 2026-01-13 | 78.38 | 78.38 | 78.38 | 78.38 | -2.923% | 20 | 226 | -20.898% |
| 2025-12-29 | 80.72 | 80.74 | 80.72 | 80.74 | -2.793% | 20 | 206 | -23.210% |
| 2025-12-02 | 83.49 | 83.49 | 83.06 | 83.06 | -13.927% | 161 | 196 | -25.355% |
| 2025-11-07 | 96.50 | 96.50 | 96.50 | 96.50 | +23.370% | 8 | 35 | -35.751% |
| 2025-10-29 | 78.22 | 78.22 | 78.22 | 78.22 | -16.743% | 1 | 36 | -20.736% |
| 2025-09-16 | 93.95 | 93.95 | 93.95 | 93.95 | -3.542% | 8 | 36 | -34.007% |
| 2025-09-11 | 97.40 | 97.40 | 97.40 | 97.40 | -8.157% | 20 | 28 | -36.345% |
| 2025-08-29 | 105.86 | 106.05 | 105.86 | 106.05 | +5.000% | 7 | 28 | -41.537% |
| 2025-08-12 | 101.00 | 101.00 | 101.00 | 101.00 | -14.407% | 20 | 28 | -38.614% |
| 2025-08-01 | 116.30 | 118.00 | 116.30 | 118.00 | -7.087% | 6 | 8 | -47.458% |
| 2025-06-24 | 127.00 | 127.00 | 127.00 | 127.00 | 0.000% | 2 | 2 | -51.181% |