QQQ271217P00685000
QQQ Dec 17 2027 685.00 Put
optionOPRA
EODNov 5, 2026
71.84USD+25.135%(+14.43)12Vol1,168OI
QQQ271217P00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 68.46 | 71.84 | 68.46 | 71.84 | +25.135% | 12 | 1,166 | 0.000% |
| 2026-11-03 | 56.84 | 57.41 | 56.40 | 57.41 | -1.762% | 11 | 1,156 | +25.135% |
| 2026-11-02 | 50.76 | 58.44 | 50.76 | 58.44 | +5.165% | 9 | 1,152 | +22.930% |
| 2026-10-30 | 56.68 | 57.80 | 55.57 | 55.57 | +26.066% | 4 | 1,149 | +29.278% |
| 2026-10-27 | 44.59 | 44.59 | 44.08 | 44.08 | -6.073% | 10 | 1,149 | +62.976% |
| 2026-10-26 | 46.98 | 46.98 | 46.93 | 46.93 | -7.582% | 378 | 774 | +53.079% |
| 2026-10-23 | 50.73 | 50.78 | 50.73 | 50.78 | +11.067% | 2 | 774 | +41.473% |
| 2026-10-20 | 45.38 | 45.72 | 45.38 | 45.72 | +3.019% | 47 | 775 | +57.130% |
| 2026-10-19 | 44.36 | 44.38 | 44.36 | 44.38 | -6.233% | 2 | 775 | +61.875% |
| 2026-10-16 | 47.70 | 47.70 | 47.33 | 47.33 | +5.483% | 2 | 775 | +51.785% |
| 2026-10-15 | 45.50 | 45.50 | 44.87 | 44.87 | +8.120% | 601 | 654 | +60.107% |
| 2026-10-14 | 41.50 | 41.50 | 41.50 | 41.50 | +16.508% | 1 | 653 | +73.108% |
| 2026-10-06 | 35.62 | 35.62 | 35.62 | 35.62 | -21.835% | 1 | 652 | +101.684% |
| 2026-09-18 | 45.92 | 45.92 | 45.57 | 45.57 | -5.220% | 10 | 643 | +57.648% |
| 2026-09-11 | 47.89 | 48.27 | 47.89 | 48.08 | -6.167% | 16 | 637 | +49.418% |
| 2026-09-10 | 51.24 | 51.24 | 51.24 | 51.24 | +5.671% | 1 | 636 | +40.203% |
| 2026-09-08 | 48.49 | 48.49 | 48.49 | 48.49 | -10.601% | 1 | 636 | +48.154% |
| 2026-08-18 | 54.24 | 54.24 | 54.24 | 54.24 | +0.333% | 1 | 635 | +32.448% |
| 2026-08-11 | 54.06 | 54.06 | 54.06 | 54.06 | +1.179% | 14 | 635 | +32.889% |
| 2026-08-07 | 55.00 | 55.00 | 53.43 | 53.43 | -2.713% | 35 | 608 | +34.456% |
| 2026-08-05 | 54.92 | 54.92 | 54.92 | 54.92 | -3.649% | 5 | 613 | +30.808% |
| 2026-08-04 | 57.37 | 57.37 | 57.00 | 57.00 | -15.979% | 3 | 615 | +26.035% |
| 2026-07-31 | 67.84 | 67.84 | 67.84 | 67.84 | -4.451% | 26 | 589 | +5.896% |
| 2026-07-28 | 74.25 | 74.25 | 71.00 | 71.00 | +0.510% | 36 | 600 | +1.183% |
| 2026-07-27 | 70.64 | 70.64 | 70.64 | 70.64 | -0.254% | 8 | 608 | +1.699% |
| 2026-07-24 | 70.00 | 71.20 | 70.00 | 70.82 | +4.919% | 12 | 602 | +1.440% |
| 2026-07-23 | 66.80 | 67.50 | 66.80 | 67.50 | +10.674% | 20 | 602 | +6.430% |
| 2026-07-21 | 60.99 | 60.99 | 60.99 | 60.99 | -6.126% | 3 | 602 | +17.790% |
| 2026-07-20 | 64.97 | 64.97 | 64.97 | 64.97 | -5.042% | 3 | 599 | +10.574% |
| 2026-07-17 | 68.37 | 68.42 | 68.37 | 68.42 | +9.630% | 10 | 602 | +4.999% |
| 2026-07-16 | 62.41 | 62.41 | 62.41 | 62.41 | -3.210% | 5 | 607 | +15.110% |
| 2026-07-02 | 61.90 | 64.49 | 61.78 | 64.48 | +10.848% | 24 | 590 | +11.414% |
| 2026-07-01 | 58.56 | 58.56 | 58.17 | 58.17 | -10.631% | 2 | 594 | +23.500% |
| 2026-06-29 | 61.04 | 65.09 | 61.04 | 65.09 | -0.732% | 102 | 539 | +10.370% |
| 2026-06-26 | 65.57 | 65.57 | 65.57 | 65.57 | +14.433% | 1 | 538 | +9.562% |
| 2026-06-16 | 57.30 | 57.30 | 57.30 | 57.30 | -6.829% | 1 | 537 | +25.375% |
| 2026-06-11 | 66.78 | 66.78 | 61.50 | 61.50 | -10.467% | 2 | 536 | +16.813% |
| 2026-06-10 | 67.90 | 68.69 | 67.90 | 68.69 | -2.526% | 22 | 537 | +4.586% |
| 2026-06-09 | 69.38 | 70.47 | 69.38 | 70.47 | +18.977% | 2 | 537 | +1.944% |
| 2026-06-08 | 59.23 | 59.23 | 59.23 | 59.23 | -6.959% | 1 | 537 | +21.290% |
| 2026-06-05 | 63.66 | 63.66 | 63.66 | 63.66 | +19.280% | 15 | 552 | +12.850% |
| 2026-06-03 | 53.50 | 53.63 | 53.37 | 53.37 | +1.929% | 56 | 554 | +34.607% |
| 2026-06-01 | 52.36 | 52.36 | 52.36 | 52.36 | -1.911% | 8 | 546 | +37.204% |
| 2026-05-29 | 53.38 | 53.38 | 53.38 | 53.38 | -2.199% | 1 | 545 | +34.582% |
| 2026-05-26 | 54.58 | 54.58 | 54.58 | 54.58 | -11.968% | 1 | 546 | +31.623% |
| 2026-05-18 | 62.88 | 62.88 | 62.00 | 62.00 | +1.639% | 2 | 547 | +15.871% |
| 2026-05-15 | 60.75 | 61.30 | 60.70 | 61.00 | +4.007% | 51 | 511 | +17.770% |
| 2026-05-14 | 59.10 | 60.40 | 58.65 | 58.65 | -2.413% | 11 | 518 | +22.489% |
| 2026-05-11 | 59.97 | 60.10 | 59.22 | 60.10 | -2.085% | 13 | 512 | +19.534% |
| 2026-05-08 | 61.51 | 61.51 | 61.38 | 61.38 | -3.597% | 3 | 512 | +17.041% |
| 2026-05-07 | 64.06 | 64.07 | 63.67 | 63.67 | -1.622% | 9 | 514 | +12.832% |
| 2026-05-06 | 65.00 | 65.20 | 64.72 | 64.72 | -4.175% | 43 | 516 | +11.001% |
| 2026-05-05 | 67.54 | 67.54 | 67.54 | 67.54 | -2.102% | 1 | 494 | +6.367% |
| 2026-05-01 | 70.41 | 70.41 | 68.99 | 68.99 | -39.291% | 2 | 494 | +4.131% |
| 2026-04-01 | 113.59 | 113.64 | 113.59 | 113.64 | +13.640% | 2 | 494 | -36.783% |
| 2026-02-04 | 100.00 | 100.00 | 100.00 | 100.00 | +11.074% | 1 | 495 | -28.160% |
| 2026-02-03 | 90.03 | 90.03 | 90.03 | 90.03 | +3.685% | 1 | 495 | -20.204% |
| 2026-01-27 | 87.25 | 87.25 | 86.54 | 86.83 | -5.445% | 5 | 495 | -17.264% |
| 2025-12-29 | 91.78 | 91.83 | 91.78 | 91.83 | -11.566% | 2 | 496 | -21.768% |
| 2025-12-17 | 103.97 | 103.97 | 103.84 | 103.84 | +13.029% | 2 | 495 | -30.817% |
| 2025-12-11 | 92.85 | 92.85 | 91.87 | 91.87 | -1.119% | 2 | 495 | -21.803% |
| 2025-12-08 | 92.91 | 92.91 | 92.91 | 92.91 | +2.054% | 1 | 495 | -22.678% |
| 2025-10-30 | 89.23 | 91.04 | 88.85 | 91.04 | +2.905% | 22 | 494 | -21.090% |
| 2025-10-29 | 88.33 | 89.23 | 87.42 | 88.47 | -15.871% | 962 | 483 | -18.797% |
| 2025-10-15 | 103.31 | 105.16 | 103.31 | 105.16 | +5.002% | 2 | 8 | -31.685% |
| 2025-10-01 | 100.15 | 100.15 | 100.15 | 100.15 | -5.483% | 1 | 7 | -28.268% |
| 2025-09-16 | 105.96 | 105.96 | 105.96 | 105.96 | -7.353% | 2 | 6 | -32.201% |
| 2025-08-18 | 114.52 | 114.75 | 114.37 | 114.37 | +1.123% | 4 | 6 | -37.186% |
| 2025-08-15 | 113.26 | 113.26 | 113.10 | 113.10 | 0.000% | 2 | 2 | -36.481% |