QQQ271217P00670000
QQQ Dec 17 2027 670.00 Put
optionOPRA
EODNov 5, 2026
66.23USD+28.427%(+14.66)154Vol1,266OI
QQQ271217P00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 54.77 | 66.23 | 54.68 | 66.23 | +28.427% | 154 | 1,298 | 0.000% |
| 2026-11-03 | 51.58 | 51.58 | 50.83 | 51.57 | +4.796% | 17 | 1,317 | +28.427% |
| 2026-11-02 | 47.91 | 49.21 | 47.17 | 49.21 | -5.000% | 111 | 1,267 | +34.586% |
| 2026-10-30 | 47.77 | 52.52 | 47.77 | 51.80 | +26.774% | 512 | 1,059 | +27.857% |
| 2026-10-29 | 41.12 | 41.12 | 40.86 | 40.86 | +3.732% | 4 | 1,058 | +62.090% |
| 2026-10-27 | 40.00 | 40.00 | 39.39 | 39.39 | -14.314% | 4 | 1,066 | +68.139% |
| 2026-10-23 | 45.78 | 45.97 | 45.78 | 45.97 | -0.260% | 38 | 1,038 | +44.072% |
| 2026-10-22 | 42.83 | 46.09 | 42.83 | 46.09 | +15.225% | 44 | 1,046 | +43.697% |
| 2026-10-19 | 40.00 | 40.00 | 40.00 | 40.00 | +0.959% | 1 | 1,045 | +65.575% |
| 2026-10-16 | 39.62 | 39.62 | 39.62 | 39.62 | +3.501% | 5 | 1,041 | +67.163% |
| 2026-10-15 | 38.14 | 38.28 | 38.14 | 38.28 | +0.604% | 2 | 1,042 | +73.015% |
| 2026-10-14 | 35.69 | 38.05 | 35.69 | 38.05 | +11.290% | 42 | 1,001 | +74.060% |
| 2026-10-13 | 33.89 | 34.19 | 33.89 | 34.19 | -0.146% | 2 | 1,000 | +93.712% |
| 2026-10-12 | 34.24 | 34.24 | 34.24 | 34.24 | +0.088% | 1 | 999 | +93.429% |
| 2026-10-09 | 34.21 | 34.21 | 34.21 | 34.21 | -3.225% | 3 | 996 | +93.598% |
| 2026-10-08 | 35.35 | 35.35 | 35.35 | 35.35 | +2.851% | 1 | 995 | +87.355% |
| 2026-10-07 | 34.37 | 34.37 | 34.37 | 34.37 | -6.067% | 2 | 993 | +92.697% |
| 2026-10-01 | 35.97 | 36.59 | 35.97 | 36.59 | +1.217% | 3 | 995 | +81.006% |
| 2026-09-25 | 36.15 | 36.15 | 36.15 | 36.15 | -1.040% | 2 | 995 | +83.209% |
| 2026-09-24 | 37.04 | 37.04 | 36.53 | 36.53 | +0.192% | 3 | 992 | +81.303% |
| 2026-09-23 | 36.46 | 36.46 | 36.46 | 36.46 | +3.845% | 10 | 982 | +81.651% |
| 2026-09-22 | 35.55 | 35.74 | 35.11 | 35.11 | -3.278% | 4 | 979 | +88.636% |
| 2026-09-21 | 38.25 | 38.25 | 36.12 | 36.30 | -21.326% | 254 | 725 | +82.452% |
| 2026-09-16 | 46.14 | 46.14 | 46.14 | 46.14 | +0.589% | 2 | 725 | +43.541% |
| 2026-09-15 | 45.80 | 45.87 | 45.80 | 45.87 | -1.270% | 6 | 723 | +44.386% |
| 2026-09-14 | 47.15 | 47.15 | 46.46 | 46.46 | +7.372% | 3 | 721 | +42.553% |
| 2026-09-11 | 43.30 | 43.53 | 43.06 | 43.27 | -6.484% | 18 | 722 | +53.062% |
| 2026-09-10 | 46.27 | 46.27 | 46.27 | 46.27 | +3.166% | 2 | 720 | +43.138% |
| 2026-09-09 | 44.95 | 44.95 | 44.85 | 44.85 | +3.580% | 15 | 712 | +47.670% |
| 2026-09-08 | 43.00 | 43.87 | 43.00 | 43.30 | -6.419% | 4 | 712 | +52.956% |
| 2026-09-02 | 46.27 | 46.27 | 46.27 | 46.27 | -2.074% | 1 | 712 | +43.138% |
| 2026-09-01 | 47.25 | 47.25 | 47.25 | 47.25 | -5.273% | 1 | 712 | +40.169% |
| 2026-08-24 | 51.68 | 51.68 | 49.88 | 49.88 | +1.589% | 42 | 693 | +32.779% |
| 2026-08-21 | 49.00 | 49.10 | 48.68 | 49.10 | -0.224% | 30 | 663 | +34.888% |
| 2026-08-19 | 49.41 | 49.41 | 49.21 | 49.21 | +6.955% | 2 | 663 | +34.586% |
| 2026-08-13 | 46.01 | 46.01 | 46.01 | 46.01 | -4.285% | 1 | 663 | +43.947% |
| 2026-08-11 | 48.07 | 48.07 | 48.07 | 48.07 | -0.579% | 5 | 668 | +37.778% |
| 2026-08-10 | 48.35 | 48.35 | 48.35 | 48.35 | -3.839% | 5 | 670 | +36.980% |
| 2026-08-07 | 50.28 | 50.28 | 50.28 | 50.28 | -0.946% | 10 | 660 | +31.722% |
| 2026-08-05 | 50.76 | 50.76 | 50.76 | 50.76 | -22.916% | 1 | 659 | +30.477% |
| 2026-07-30 | 65.85 | 65.85 | 65.85 | 65.85 | -4.992% | 2 | 661 | +0.577% |
| 2026-07-29 | 69.00 | 69.31 | 69.00 | 69.31 | +0.449% | 2 | 661 | -4.444% |
| 2026-07-28 | 66.95 | 69.00 | 66.95 | 69.00 | +10.666% | 3 | 659 | -4.014% |
| 2026-07-24 | 65.11 | 65.11 | 62.35 | 62.35 | -0.288% | 2 | 660 | +6.223% |
| 2026-07-23 | 61.76 | 62.53 | 61.76 | 62.53 | +7.978% | 12 | 658 | +5.917% |
| 2026-07-22 | 57.91 | 57.91 | 57.91 | 57.91 | -0.464% | 4 | 655 | +14.367% |
| 2026-07-21 | 57.38 | 58.18 | 57.38 | 58.18 | -6.161% | 4 | 658 | +13.836% |
| 2026-07-17 | 62.00 | 62.00 | 62.00 | 62.00 | +5.299% | 2 | 658 | +6.823% |
| 2026-06-29 | 59.35 | 59.40 | 58.88 | 58.88 | -3.269% | 22 | 651 | +12.483% |
| 2026-06-25 | 60.08 | 60.87 | 60.08 | 60.87 | -0.523% | 4 | 657 | +8.806% |
| 2026-06-24 | 61.26 | 61.28 | 61.15 | 61.19 | +3.292% | 28 | 653 | +8.237% |
| 2026-06-23 | 60.13 | 60.52 | 59.24 | 59.24 | +11.985% | 10 | 653 | +11.799% |
| 2026-06-22 | 53.57 | 53.57 | 52.90 | 52.90 | -0.936% | 120 | 647 | +25.198% |
| 2026-06-18 | 53.40 | 53.40 | 53.40 | 53.40 | +6.715% | 3 | 647 | +24.026% |
| 2026-06-15 | 50.04 | 50.04 | 50.04 | 50.04 | -15.359% | 1 | 648 | +32.354% |
| 2026-06-09 | 59.12 | 59.12 | 59.12 | 59.12 | +17.839% | 5 | 643 | +12.026% |
| 2026-06-04 | 50.01 | 50.35 | 49.90 | 50.17 | +2.138% | 24 | 642 | +32.011% |
| 2026-06-03 | 49.12 | 49.12 | 49.12 | 49.12 | +1.614% | 1 | 651 | +34.833% |
| 2026-06-02 | 48.45 | 48.65 | 48.32 | 48.34 | +1.854% | 5 | 650 | +37.009% |
| 2026-06-01 | 48.25 | 48.25 | 47.46 | 47.46 | -6.630% | 13 | 639 | +39.549% |
| 2026-05-22 | 50.83 | 50.83 | 50.83 | 50.83 | -6.614% | 3 | 642 | +30.297% |
| 2026-05-20 | 54.46 | 54.46 | 53.79 | 54.43 | -3.561% | 41 | 641 | +21.679% |
| 2026-05-18 | 56.47 | 56.47 | 56.44 | 56.44 | +5.102% | 20 | 641 | +17.346% |
| 2026-05-14 | 53.70 | 53.70 | 53.70 | 53.70 | -1.468% | 2 | 641 | +23.333% |
| 2026-05-13 | 54.54 | 54.54 | 54.50 | 54.50 | -5.217% | 2 | 642 | +21.523% |
| 2026-05-12 | 57.69 | 57.90 | 57.50 | 57.50 | +6.481% | 42 | 626 | +15.183% |
| 2026-05-11 | 54.90 | 54.90 | 54.00 | 54.00 | -2.227% | 44 | 587 | +22.648% |
| 2026-05-08 | 56.41 | 56.41 | 55.09 | 55.23 | -5.087% | 11 | 587 | +19.917% |
| 2026-05-07 | 57.88 | 58.19 | 57.88 | 58.19 | -1.189% | 8 | 585 | +13.817% |
| 2026-05-06 | 59.27 | 59.27 | 58.69 | 58.89 | -4.570% | 14 | 585 | +12.464% |
| 2026-05-05 | 61.71 | 61.71 | 61.71 | 61.71 | -3.533% | 1 | 584 | +7.325% |
| 2026-05-04 | 62.73 | 63.97 | 62.49 | 63.97 | +1.733% | 4 | 584 | +3.533% |
| 2026-05-01 | 63.01 | 63.01 | 62.88 | 62.88 | -4.146% | 2 | 583 | +5.328% |
| 2026-04-30 | 65.60 | 65.60 | 65.60 | 65.60 | -2.206% | 3 | 583 | +0.960% |
| 2026-04-24 | 67.95 | 67.95 | 67.08 | 67.08 | -6.129% | 2 | 583 | -1.267% |
| 2026-04-23 | 71.46 | 71.46 | 71.46 | 71.46 | -21.987% | 2 | 582 | -7.319% |
| 2026-04-08 | 94.00 | 94.00 | 91.60 | 91.60 | +4.103% | 60 | 582 | -27.697% |
| 2026-02-25 | 87.63 | 88.05 | 87.63 | 87.99 | -6.879% | 8 | 537 | -24.730% |
| 2026-02-19 | 94.49 | 94.49 | 94.49 | 94.49 | +8.634% | 1 | 537 | -29.908% |
| 2026-02-10 | 86.98 | 86.98 | 86.98 | 86.98 | -5.743% | 1 | 537 | -23.856% |
| 2026-02-04 | 91.74 | 92.63 | 91.21 | 92.28 | +3.546% | 30 | 537 | -28.229% |
| 2026-02-03 | 89.12 | 89.12 | 89.12 | 89.12 | +5.806% | 2 | 526 | -25.684% |
| 2026-01-21 | 84.23 | 84.23 | 84.23 | 84.23 | +4.013% | 1 | 526 | -21.370% |
| 2026-01-15 | 80.98 | 80.98 | 80.98 | 80.98 | -3.041% | 1 | 526 | -18.214% |
| 2025-12-23 | 83.52 | 83.52 | 83.52 | 83.52 | -15.636% | 2 | 526 | -20.702% |
| 2025-11-07 | 99.00 | 99.00 | 99.00 | 99.00 | +22.072% | 7 | 524 | -33.101% |
| 2025-10-30 | 81.16 | 81.16 | 81.10 | 81.10 | +0.670% | 2 | 529 | -18.335% |
| 2025-10-29 | 81.25 | 81.25 | 80.56 | 80.56 | -11.326% | 2 | 528 | -17.788% |
| 2025-10-23 | 90.97 | 90.97 | 90.85 | 90.85 | -5.581% | 4 | 527 | -27.100% |
| 2025-10-15 | 94.29 | 96.22 | 94.29 | 96.22 | +8.234% | 2 | 527 | -31.168% |
| 2025-10-08 | 89.68 | 89.68 | 88.89 | 88.90 | -5.224% | 21 | 528 | -25.501% |
| 2025-09-29 | 93.80 | 93.80 | 93.80 | 93.80 | -3.726% | 1 | 528 | -29.392% |
| 2025-09-25 | 97.43 | 97.43 | 97.43 | 97.43 | +2.139% | 2 | 528 | -32.023% |
| 2025-09-24 | 95.39 | 95.39 | 95.39 | 95.39 | +2.802% | 1 | 526 | -30.569% |
| 2025-09-19 | 93.25 | 93.86 | 92.79 | 92.79 | -1.799% | 3 | 526 | -28.624% |
| 2025-09-18 | 94.49 | 94.49 | 94.49 | 94.49 | -8.925% | 500 | 525 | -29.908% |
| 2025-08-15 | 103.24 | 103.75 | 103.24 | 103.75 | -0.240% | 20 | 38 | -36.164% |
| 2025-08-12 | 104.00 | 104.00 | 104.00 | 104.00 | -3.021% | 5 | 25 | -36.317% |
| 2025-08-08 | 107.24 | 107.24 | 107.24 | 107.24 | -10.514% | 2 | 30 | -38.241% |
| 2025-07-11 | 119.84 | 119.84 | 119.84 | 119.84 | +0.444% | 1 | 28 | -44.735% |
| 2025-07-09 | 119.31 | 119.31 | 119.31 | 119.31 | -4.803% | 5 | 28 | -44.489% |
| 2025-07-01 | 125.50 | 125.50 | 125.33 | 125.33 | -0.096% | 16 | 23 | -47.156% |
| 2025-06-27 | 124.96 | 125.45 | 124.96 | 125.45 | -5.106% | 8 | 29 | -47.206% |
| 2025-06-25 | 131.80 | 132.20 | 131.80 | 132.20 | +0.227% | 19 | 21 | -49.902% |
| 2025-06-24 | 131.90 | 131.90 | 131.90 | 131.90 | -7.309% | 1 | 2 | -49.788% |
| 2025-06-18 | 142.30 | 142.30 | 142.30 | 142.30 | 0.000% | 1 | 0 | -53.457% |