QQQ271217P00680000
QQQ Dec 17 2027 680.00 Put
optionOPRA
EODNov 5, 2026
67.44USD+35.585%(+17.70)68Vol6,854OI
QQQ271217P00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 59.95 | 71.52 | 59.95 | 67.44 | +35.585% | 68 | 6,879 | 0.000% |
| 2026-11-04 | 51.26 | 51.26 | 49.74 | 49.74 | -11.210% | 49 | 6,900 | +35.585% |
| 2026-11-03 | 54.46 | 56.02 | 54.46 | 56.02 | +1.651% | 655 | 6,276 | +20.386% |
| 2026-11-02 | 51.18 | 55.11 | 51.18 | 55.11 | +2.056% | 22 | 6,270 | +22.373% |
| 2026-10-30 | 50.99 | 55.77 | 50.99 | 54.00 | +18.265% | 7 | 6,268 | +24.889% |
| 2026-10-29 | 45.00 | 45.66 | 44.20 | 45.66 | +1.309% | 3 | 6,269 | +47.700% |
| 2026-10-27 | 44.99 | 45.07 | 44.99 | 45.07 | -8.301% | 13 | 6,269 | +49.634% |
| 2026-10-23 | 49.14 | 49.40 | 49.14 | 49.15 | +0.224% | 2,511 | 4,759 | +37.213% |
| 2026-10-22 | 47.96 | 49.04 | 46.26 | 49.04 | +18.741% | 23 | 4,761 | +37.520% |
| 2026-10-21 | 41.45 | 41.45 | 41.30 | 41.30 | -5.297% | 2 | 4,760 | +63.293% |
| 2026-10-20 | 43.09 | 43.61 | 43.09 | 43.61 | +1.726% | 13 | 4,752 | +54.643% |
| 2026-10-19 | 43.10 | 43.35 | 42.53 | 42.87 | -6.683% | 41 | 4,733 | +57.313% |
| 2026-10-16 | 45.81 | 45.94 | 45.81 | 45.94 | +10.699% | 4 | 4,740 | +46.800% |
| 2026-10-15 | 43.09 | 43.54 | 41.50 | 41.50 | +0.145% | 33 | 4,734 | +62.506% |
| 2026-10-14 | 38.23 | 41.44 | 38.12 | 41.44 | +12.517% | 21 | 4,743 | +62.741% |
| 2026-10-13 | 36.18 | 36.83 | 36.18 | 36.83 | -0.459% | 30 | 4,720 | +83.112% |
| 2026-10-12 | 37.00 | 37.00 | 37.00 | 37.00 | +5.714% | 3 | 4,717 | +82.270% |
| 2026-10-07 | 36.23 | 36.23 | 35.00 | 35.00 | -7.285% | 19 | 4,701 | +92.686% |
| 2026-10-02 | 37.64 | 37.75 | 37.64 | 37.75 | -4.358% | 2 | 4,701 | +78.649% |
| 2026-10-01 | 39.70 | 39.70 | 39.47 | 39.47 | -2.350% | 5 | 4,696 | +70.864% |
| 2026-09-28 | 40.42 | 40.42 | 40.42 | 40.42 | +5.014% | 1 | 4,697 | +66.848% |
| 2026-09-22 | 38.00 | 38.49 | 37.71 | 38.49 | -1.886% | 14 | 4,709 | +75.214% |
| 2026-09-21 | 40.67 | 40.67 | 38.62 | 39.23 | -10.556% | 31 | 4,679 | +71.909% |
| 2026-09-18 | 43.86 | 43.86 | 43.86 | 43.86 | -2.965% | 1 | 4,680 | +53.762% |
| 2026-09-17 | 45.20 | 45.20 | 45.20 | 45.20 | -5.853% | 21 | 4,659 | +49.204% |
| 2026-09-14 | 47.78 | 48.26 | 47.76 | 48.01 | +3.470% | 56 | 4,634 | +40.471% |
| 2026-09-11 | 46.35 | 46.50 | 46.08 | 46.40 | -6.376% | 10 | 4,628 | +45.345% |
| 2026-09-10 | 49.56 | 49.56 | 49.56 | 49.56 | +4.293% | 2 | 4,630 | +36.077% |
| 2026-09-09 | 47.54 | 47.66 | 47.42 | 47.52 | +2.150% | 9 | 4,625 | +41.919% |
| 2026-09-08 | 46.53 | 46.53 | 46.52 | 46.52 | +1.152% | 2 | 4,626 | +44.970% |
| 2026-09-04 | 45.99 | 45.99 | 45.99 | 45.99 | -4.684% | 1 | 4,625 | +46.641% |
| 2026-08-31 | 48.25 | 48.25 | 48.25 | 48.25 | -2.110% | 2 | 4,625 | +39.772% |
| 2026-08-28 | 49.29 | 49.29 | 49.29 | 49.29 | +0.142% | 19 | 4,607 | +36.823% |
| 2026-08-27 | 49.22 | 49.22 | 49.22 | 49.22 | -5.346% | 1 | 4,607 | +37.017% |
| 2026-08-26 | 52.00 | 52.00 | 52.00 | 52.00 | -5.023% | 3 | 4,606 | +29.692% |
| 2026-08-18 | 52.58 | 54.75 | 52.58 | 54.75 | +12.654% | 4 | 4,603 | +23.178% |
| 2026-08-17 | 48.60 | 48.60 | 48.60 | 48.60 | -0.816% | 1 | 4,602 | +38.765% |
| 2026-08-13 | 49.25 | 49.25 | 49.00 | 49.00 | -2.604% | 3 | 4,602 | +37.633% |
| 2026-08-12 | 50.03 | 50.31 | 49.61 | 50.31 | -2.216% | 15 | 4,591 | +34.049% |
| 2026-08-07 | 52.67 | 52.67 | 51.45 | 51.45 | -6.216% | 4 | 4,591 | +31.079% |
| 2026-08-06 | 54.86 | 54.86 | 54.86 | 54.86 | +2.008% | 8 | 4,583 | +22.931% |
| 2026-08-04 | 55.38 | 55.38 | 53.78 | 53.78 | -19.225% | 3,002 | 4,333 | +25.400% |
| 2026-07-31 | 66.58 | 66.58 | 66.58 | 66.58 | +3.193% | 2 | 4,333 | +1.292% |
| 2026-07-30 | 68.17 | 68.17 | 64.52 | 64.52 | -13.973% | 2 | 4,334 | +4.526% |
| 2026-07-29 | 73.87 | 75.00 | 73.87 | 75.00 | +6.458% | 2 | 4,335 | -10.080% |
| 2026-07-28 | 65.41 | 73.11 | 65.41 | 70.45 | +1.004% | 9 | 4,335 | -4.273% |
| 2026-07-27 | 65.72 | 69.98 | 65.72 | 69.75 | -0.314% | 32 | 4,325 | -3.312% |
| 2026-07-24 | 68.97 | 69.97 | 67.04 | 69.97 | +6.241% | 10 | 4,324 | -3.616% |
| 2026-07-23 | 64.26 | 65.86 | 64.26 | 65.86 | +7.089% | 2,002 | 4,325 | +2.399% |
| 2026-07-20 | 62.00 | 62.13 | 61.50 | 61.50 | -5.326% | 6 | 4,327 | +9.659% |
| 2026-07-17 | 66.50 | 67.08 | 64.96 | 64.96 | +7.514% | 3,041 | 333 | +3.818% |
| 2026-07-02 | 59.99 | 60.60 | 59.99 | 60.42 | +0.050% | 8 | 326 | +11.619% |
| 2026-06-29 | 62.97 | 62.98 | 60.39 | 60.39 | -3.469% | 5 | 328 | +11.674% |
| 2026-06-25 | 62.56 | 62.56 | 62.56 | 62.56 | +0.773% | 2 | 329 | +7.801% |
| 2026-06-23 | 62.08 | 62.08 | 62.08 | 62.08 | -4.580% | 1 | 328 | +8.634% |
| 2026-06-11 | 65.06 | 65.06 | 65.06 | 65.06 | -2.386% | 1 | 327 | +3.658% |
| 2026-06-10 | 65.93 | 66.65 | 65.89 | 66.65 | +5.542% | 22 | 305 | +1.185% |
| 2026-06-09 | 68.34 | 68.42 | 63.15 | 63.15 | +8.375% | 3 | 304 | +6.793% |
| 2026-06-08 | 57.45 | 58.27 | 57.45 | 58.27 | -2.900% | 5 | 304 | +15.737% |
| 2026-06-05 | 54.41 | 60.01 | 54.41 | 60.01 | +13.162% | 6 | 303 | +12.381% |
| 2026-06-04 | 53.12 | 53.84 | 52.99 | 53.03 | +1.415% | 216 | 201 | +27.173% |
| 2026-06-03 | 51.83 | 52.29 | 51.83 | 52.29 | +2.269% | 3 | 198 | +28.973% |
| 2026-06-02 | 51.13 | 51.13 | 51.13 | 51.13 | +0.176% | 1 | 197 | +31.899% |
| 2026-06-01 | 51.42 | 51.42 | 51.04 | 51.04 | -2.222% | 144 | 79 | +32.132% |
| 2026-05-29 | 52.20 | 52.20 | 52.20 | 52.20 | +0.520% | 5 | 82 | +29.195% |
| 2026-05-28 | 52.02 | 52.02 | 51.93 | 51.93 | -9.812% | 5 | 81 | +29.867% |
| 2026-05-14 | 57.20 | 57.58 | 57.20 | 57.58 | -0.741% | 5 | 85 | +17.124% |
| 2026-05-13 | 57.95 | 58.01 | 57.95 | 58.01 | -5.367% | 5 | 89 | +16.256% |
| 2026-05-12 | 61.10 | 61.30 | 61.10 | 61.30 | +5.182% | 30 | 70 | +10.016% |
| 2026-05-11 | 58.36 | 58.87 | 57.20 | 58.28 | -0.766% | 30 | 63 | +15.717% |
| 2026-05-08 | 60.12 | 60.12 | 58.69 | 58.73 | -3.182% | 10 | 63 | +14.831% |
| 2026-05-07 | 60.66 | 60.66 | 60.66 | 60.66 | -3.714% | 1 | 59 | +11.177% |
| 2026-05-06 | 63.00 | 63.00 | 63.00 | 63.00 | -3.817% | 1 | 59 | +7.048% |
| 2026-05-05 | 65.46 | 65.50 | 65.00 | 65.50 | -1.725% | 45 | 59 | +2.962% |
| 2026-05-01 | 66.65 | 66.65 | 66.65 | 66.65 | -9.554% | 1 | 33 | +1.185% |
| 2026-04-28 | 74.25 | 74.25 | 73.69 | 73.69 | -33.964% | 2 | 33 | -8.481% |
| 2026-04-01 | 111.59 | 111.59 | 111.59 | 111.59 | -12.134% | 16 | 33 | -39.564% |
| 2026-03-27 | 127.00 | 127.00 | 127.00 | 127.00 | +29.209% | 1 | 49 | -46.898% |
| 2026-03-11 | 98.57 | 98.57 | 98.29 | 98.29 | +2.151% | 2 | 49 | -31.387% |
| 2026-02-20 | 96.35 | 96.35 | 96.22 | 96.22 | -3.761% | 2 | 49 | -29.911% |
| 2026-02-19 | 99.98 | 99.98 | 99.98 | 99.98 | +8.309% | 1 | 50 | -32.547% |
| 2026-02-10 | 92.31 | 92.31 | 92.31 | 92.31 | -6.094% | 1 | 50 | -26.942% |
| 2026-02-04 | 98.30 | 98.30 | 98.30 | 98.30 | +3.725% | 1 | 50 | -31.394% |
| 2026-02-03 | 94.77 | 94.77 | 94.77 | 94.77 | +12.902% | 2 | 50 | -28.838% |
| 2026-01-27 | 83.92 | 84.02 | 83.79 | 83.94 | -2.960% | 26 | 50 | -19.657% |
| 2026-01-07 | 86.50 | 86.50 | 86.50 | 86.50 | -14.152% | 1 | 51 | -22.035% |
| 2025-12-17 | 100.09 | 100.76 | 100.09 | 100.76 | +4.958% | 4 | 50 | -33.069% |
| 2025-12-12 | 96.00 | 96.00 | 96.00 | 96.00 | +6.513% | 1 | 50 | -29.750% |
| 2025-12-11 | 90.13 | 90.13 | 90.13 | 90.13 | -1.712% | 1 | 51 | -25.175% |
| 2025-12-02 | 92.10 | 92.10 | 91.70 | 91.70 | -3.474% | 3 | 50 | -26.456% |
| 2025-11-26 | 95.00 | 95.00 | 95.00 | 95.00 | -17.002% | 12 | 50 | -29.011% |
| 2025-11-20 | 114.41 | 114.46 | 114.41 | 114.46 | +23.102% | 2 | 50 | -41.080% |
| 2025-11-10 | 92.98 | 92.98 | 92.98 | 92.98 | +7.903% | 2 | 51 | -27.468% |
| 2025-11-03 | 86.43 | 86.51 | 85.66 | 86.17 | -0.382% | 4 | 49 | -21.736% |
| 2025-10-31 | 86.48 | 86.50 | 86.48 | 86.50 | -2.535% | 2 | 49 | -22.035% |
| 2025-10-30 | 86.91 | 88.75 | 86.31 | 88.75 | +3.644% | 6 | 48 | -24.011% |
| 2025-10-29 | 85.25 | 86.30 | 85.12 | 85.63 | -2.936% | 16 | 45 | -21.243% |
| 2025-10-27 | 88.22 | 88.22 | 88.22 | 88.22 | -7.652% | 1 | 38 | -23.555% |
| 2025-10-23 | 96.20 | 96.73 | 95.53 | 95.53 | +0.674% | 38 | 38 | -29.404% |
| 2025-10-20 | 94.89 | 94.89 | 94.89 | 94.89 | -7.954% | 1 | 37 | -28.928% |
| 2025-10-10 | 103.82 | 103.82 | 103.09 | 103.09 | -4.200% | 2 | 36 | -34.581% |
| 2025-09-10 | 107.61 | 107.61 | 107.61 | 107.61 | -9.784% | 3 | 36 | -37.329% |
| 2025-09-02 | 124.52 | 124.52 | 119.28 | 119.28 | +2.606% | 13 | 39 | -43.461% |
| 2025-08-29 | 116.25 | 116.25 | 116.25 | 116.25 | -4.510% | 1 | 36 | -41.987% |
| 2025-08-21 | 121.74 | 121.74 | 121.74 | 121.74 | +0.446% | 1 | 36 | -44.603% |
| 2025-08-20 | 121.20 | 121.20 | 121.20 | 121.20 | +6.130% | 1 | 35 | -44.356% |
| 2025-08-19 | 114.20 | 114.20 | 114.20 | 114.20 | +3.097% | 1 | 34 | -40.946% |
| 2025-08-18 | 110.77 | 110.77 | 110.77 | 110.77 | +0.727% | 1 | 33 | -39.117% |
| 2025-08-15 | 109.82 | 110.33 | 109.33 | 109.97 | -6.758% | 26 | 32 | -38.674% |
| 2025-07-31 | 117.94 | 117.94 | 117.94 | 117.94 | +0.093% | 1 | 8 | -42.818% |
| 2025-07-30 | 117.83 | 117.83 | 117.83 | 117.83 | +0.994% | 1 | 8 | -42.765% |
| 2025-07-28 | 116.67 | 116.67 | 116.67 | 116.67 | -8.687% | 1 | 7 | -42.196% |
| 2025-07-10 | 127.77 | 127.77 | 127.77 | 127.77 | -22.564% | 5 | 6 | -47.218% |
| 2025-05-13 | 165.00 | 165.00 | 165.00 | 165.00 | 0.000% | 1 | 1 | -59.127% |