QQQ271217P00675000
QQQ Dec 17 2027 675.00 Put
optionOPRA
EODNov 5, 2026
70.00USD+43.120%(+21.09)45Vol3,000OI
QQQ271217P00675000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 53.54 | 70.00 | 53.54 | 70.00 | +43.120% | 45 | 3,019 | 0.000% |
| 2026-11-04 | 46.26 | 48.92 | 46.26 | 48.91 | -6.625% | 44 | 3,035 | +43.120% |
| 2026-11-03 | 52.38 | 52.38 | 52.38 | 52.38 | +6.312% | 2 | 3,035 | +33.639% |
| 2026-11-02 | 48.12 | 49.81 | 48.12 | 49.27 | -7.387% | 177 | 2,873 | +42.074% |
| 2026-10-30 | 49.32 | 53.20 | 49.32 | 53.20 | +15.652% | 17 | 2,887 | +31.579% |
| 2026-10-29 | 43.19 | 46.00 | 43.19 | 46.00 | +2.427% | 4 | 2,886 | +52.174% |
| 2026-10-26 | 46.42 | 46.42 | 44.91 | 44.91 | +0.134% | 11 | 2,896 | +55.867% |
| 2026-10-16 | 40.00 | 44.85 | 40.00 | 44.85 | +10.713% | 10 | 2,893 | +56.076% |
| 2026-10-15 | 40.51 | 40.51 | 40.51 | 40.51 | +13.220% | 14 | 2,893 | +72.797% |
| 2026-10-13 | 35.78 | 35.78 | 35.78 | 35.78 | +0.789% | 6 | 2,899 | +95.640% |
| 2026-10-12 | 35.94 | 35.94 | 35.50 | 35.50 | +1.807% | 8 | 2,900 | +97.183% |
| 2026-10-09 | 35.11 | 35.11 | 34.87 | 34.87 | +2.983% | 4 | 2,896 | +100.746% |
| 2026-10-06 | 33.86 | 33.86 | 33.86 | 33.86 | -8.561% | 10 | 2,886 | +106.734% |
| 2026-10-02 | 36.19 | 37.03 | 36.01 | 37.03 | +0.108% | 16 | 2,871 | +89.036% |
| 2026-09-30 | 35.27 | 36.99 | 35.27 | 36.99 | -1.360% | 10 | 2,861 | +89.240% |
| 2026-09-25 | 37.25 | 37.50 | 37.25 | 37.50 | -3.772% | 3 | 2,860 | +86.667% |
| 2026-09-24 | 39.03 | 39.03 | 38.97 | 38.97 | +1.882% | 11 | 2,849 | +79.625% |
| 2026-09-23 | 39.39 | 39.39 | 38.25 | 38.25 | +3.602% | 17 | 2,835 | +83.007% |
| 2026-09-22 | 36.99 | 36.99 | 36.92 | 36.92 | -6.199% | 2 | 2,833 | +89.599% |
| 2026-09-21 | 39.36 | 39.36 | 39.36 | 39.36 | -8.380% | 2 | 2,835 | +77.846% |
| 2026-09-17 | 42.96 | 42.96 | 42.96 | 42.96 | -6.912% | 1 | 2,834 | +62.942% |
| 2026-09-16 | 45.52 | 46.15 | 45.52 | 46.15 | -2.575% | 10 | 2,824 | +51.679% |
| 2026-09-15 | 47.37 | 47.37 | 47.37 | 47.37 | -0.483% | 5 | 2,824 | +47.773% |
| 2026-09-14 | 47.47 | 47.60 | 47.47 | 47.60 | +6.203% | 21 | 2,824 | +47.059% |
| 2026-09-11 | 46.03 | 46.03 | 44.82 | 44.82 | -4.067% | 4 | 2,821 | +56.180% |
| 2026-09-10 | 47.98 | 47.98 | 46.72 | 46.72 | +1.809% | 15 | 2,806 | +49.829% |
| 2026-09-09 | 45.89 | 45.89 | 45.89 | 45.89 | +2.547% | 2 | 2,804 | +52.539% |
| 2026-09-03 | 44.75 | 44.75 | 44.75 | 44.75 | -6.518% | 2 | 2,802 | +56.425% |
| 2026-09-02 | 48.20 | 48.20 | 47.87 | 47.87 | -2.604% | 21 | 2,792 | +46.229% |
| 2026-09-01 | 49.15 | 49.15 | 49.15 | 49.15 | +4.686% | 5 | 2,797 | +42.421% |
| 2026-08-28 | 46.95 | 46.95 | 46.95 | 46.95 | -2.553% | 1 | 2,796 | +49.095% |
| 2026-08-27 | 48.00 | 48.18 | 48.00 | 48.18 | -6.537% | 2 | 2,795 | +45.289% |
| 2026-08-25 | 52.10 | 52.10 | 51.20 | 51.55 | -2.992% | 20 | 2,791 | +35.790% |
| 2026-08-24 | 53.14 | 53.14 | 53.14 | 53.14 | +4.606% | 10 | 2,796 | +31.728% |
| 2026-08-21 | 51.59 | 51.59 | 50.01 | 50.80 | -0.820% | 48 | 2,761 | +37.795% |
| 2026-08-18 | 51.34 | 51.34 | 51.22 | 51.22 | +6.909% | 6 | 2,756 | +36.665% |
| 2026-08-17 | 48.09 | 48.09 | 47.80 | 47.91 | -0.063% | 13 | 2,754 | +46.107% |
| 2026-08-14 | 48.94 | 48.94 | 47.94 | 47.94 | +1.568% | 13 | 2,759 | +46.016% |
| 2026-08-13 | 47.26 | 47.26 | 47.20 | 47.20 | -5.939% | 10 | 2,749 | +48.305% |
| 2026-08-07 | 50.39 | 50.69 | 50.18 | 50.18 | -6.884% | 17 | 2,732 | +39.498% |
| 2026-08-06 | 53.89 | 53.89 | 53.89 | 53.89 | +3.754% | 5 | 2,727 | +29.894% |
| 2026-08-05 | 51.94 | 51.94 | 51.94 | 51.94 | -1.423% | 1 | 2,726 | +34.771% |
| 2026-08-04 | 52.51 | 53.21 | 52.34 | 52.69 | -15.221% | 322 | 2,648 | +32.853% |
| 2026-07-31 | 62.15 | 62.15 | 62.15 | 62.15 | -7.885% | 1 | 2,649 | +12.631% |
| 2026-07-30 | 67.47 | 67.47 | 67.47 | 67.47 | +0.462% | 1 | 2,650 | +3.750% |
| 2026-07-29 | 69.65 | 71.32 | 65.92 | 67.16 | +0.179% | 6 | 2,650 | +4.229% |
| 2026-07-28 | 69.10 | 69.10 | 67.04 | 67.04 | -0.902% | 201 | 2,650 | +4.415% |
| 2026-07-27 | 67.56 | 67.65 | 67.48 | 67.65 | +4.673% | 168 | 2,560 | +3.474% |
| 2026-07-24 | 64.76 | 64.76 | 64.63 | 64.63 | +9.080% | 3 | 2,560 | +8.309% |
| 2026-07-21 | 59.18 | 59.25 | 59.18 | 59.25 | -2.066% | 3 | 2,563 | +18.143% |
| 2026-07-20 | 61.05 | 61.05 | 60.50 | 60.50 | -4.664% | 3 | 2,564 | +15.702% |
| 2026-07-17 | 65.69 | 65.69 | 62.45 | 63.46 | +12.918% | 21 | 2,555 | +10.306% |
| 2026-07-14 | 56.20 | 56.20 | 56.20 | 56.20 | -7.215% | 2,000 | 566 | +24.555% |
| 2026-07-07 | 60.57 | 60.57 | 60.57 | 60.57 | -0.737% | 2 | 564 | +15.569% |
| 2026-07-02 | 58.82 | 61.02 | 58.66 | 61.02 | +12.958% | 13 | 557 | +14.716% |
| 2026-06-30 | 54.02 | 54.02 | 54.02 | 54.02 | -11.151% | 5 | 553 | +29.582% |
| 2026-06-29 | 61.04 | 61.04 | 60.80 | 60.80 | -0.654% | 2 | 554 | +15.132% |
| 2026-06-23 | 61.20 | 61.20 | 61.20 | 61.20 | +4.223% | 1 | 553 | +14.379% |
| 2026-06-17 | 58.72 | 58.72 | 58.72 | 58.72 | -5.701% | 1 | 552 | +19.210% |
| 2026-06-09 | 55.49 | 66.30 | 55.49 | 62.27 | +23.896% | 10 | 552 | +12.414% |
| 2026-06-03 | 50.26 | 50.26 | 50.26 | 50.26 | +2.363% | 1 | 552 | +39.276% |
| 2026-06-01 | 49.11 | 49.11 | 49.10 | 49.10 | -5.029% | 9 | 556 | +42.566% |
| 2026-05-26 | 51.38 | 51.70 | 51.38 | 51.70 | -6.712% | 9 | 556 | +35.397% |
| 2026-05-20 | 55.42 | 55.42 | 55.42 | 55.42 | -1.036% | 500 | 56 | +26.308% |
| 2026-05-13 | 56.00 | 56.00 | 56.00 | 56.00 | -4.110% | 1 | 56 | +25.000% |
| 2026-05-12 | 58.40 | 58.40 | 58.40 | 58.40 | +4.007% | 1 | 56 | +19.863% |
| 2026-05-11 | 55.96 | 56.15 | 55.84 | 56.15 | -6.557% | 7 | 56 | +24.666% |
| 2026-05-07 | 58.74 | 60.09 | 58.74 | 60.09 | -1.395% | 5 | 56 | +16.492% |
| 2026-05-06 | 60.94 | 60.94 | 60.94 | 60.94 | -4.152% | 1 | 55 | +14.867% |
| 2026-05-05 | 63.58 | 63.58 | 63.58 | 63.58 | -3.594% | 1 | 55 | +10.098% |
| 2026-05-04 | 65.19 | 66.08 | 65.19 | 65.95 | +1.995% | 4 | 56 | +6.141% |
| 2026-05-01 | 65.02 | 66.23 | 64.66 | 64.66 | -6.776% | 5 | 53 | +8.259% |
| 2026-04-24 | 69.58 | 69.58 | 69.36 | 69.36 | -39.676% | 2 | 54 | +0.923% |
| 2026-03-26 | 114.98 | 114.98 | 114.98 | 114.98 | +33.916% | 1 | 53 | -39.120% |
| 2025-12-30 | 85.95 | 85.95 | 85.86 | 85.86 | +0.035% | 2 | 52 | -18.472% |
| 2025-12-29 | 85.77 | 85.83 | 85.77 | 85.83 | +2.484% | 10 | 51 | -18.443% |
| 2025-10-29 | 82.74 | 83.75 | 82.74 | 83.75 | -6.162% | 47 | 47 | -16.418% |
| 2025-10-24 | 89.13 | 89.25 | 89.13 | 89.25 | -10.021% | 2 | 2 | -21.569% |
| 2025-10-15 | 97.30 | 99.19 | 97.30 | 99.19 | -3.097% | 4 | 3 | -29.428% |
| 2025-09-12 | 102.37 | 102.37 | 102.36 | 102.36 | -7.316% | 2 | 2 | -31.614% |
| 2025-08-19 | 110.44 | 110.44 | 110.44 | 110.44 | +3.466% | 2 | 4 | -36.617% |
| 2025-08-18 | 106.74 | 106.74 | 106.74 | 106.74 | +0.188% | 1 | 2 | -34.420% |
| 2025-08-15 | 106.54 | 106.54 | 106.54 | 106.54 | 0.000% | 1 | 1 | -34.297% |