QQQ271217P00690000
QQQ Dec 17 2027 690.00 Put
optionOPRA
EODNov 5, 2026
76.40USD+41.481%(+22.40)17Vol8,973OI
QQQ271217P00690000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 69.07 | 76.40 | 69.07 | 76.40 | +41.481% | 17 | 8,976 | 0.000% |
| 2026-11-04 | 55.82 | 55.82 | 53.35 | 54.00 | -6.412% | 34 | 8,947 | +41.481% |
| 2026-11-03 | 59.13 | 59.13 | 57.70 | 57.70 | -5.410% | 753 | 8,196 | +32.409% |
| 2026-11-02 | 54.79 | 61.00 | 54.59 | 61.00 | +7.206% | 78 | 8,180 | +25.246% |
| 2026-10-30 | 54.80 | 60.58 | 54.00 | 56.90 | +20.093% | 789 | 7,459 | +34.271% |
| 2026-10-29 | 47.34 | 47.38 | 47.34 | 47.38 | +3.972% | 2 | 7,458 | +61.249% |
| 2026-10-27 | 47.72 | 47.94 | 45.43 | 45.57 | -6.196% | 57 | 7,448 | +67.654% |
| 2026-10-26 | 50.65 | 51.22 | 48.55 | 48.58 | -7.484% | 3,015 | 4,447 | +57.266% |
| 2026-10-23 | 51.99 | 52.51 | 51.96 | 52.51 | -0.285% | 6 | 4,444 | +45.496% |
| 2026-10-22 | 51.25 | 52.66 | 51.25 | 52.66 | +13.029% | 7 | 4,439 | +45.082% |
| 2026-10-20 | 46.59 | 46.59 | 46.59 | 46.59 | +4.838% | 1 | 4,440 | +63.984% |
| 2026-10-19 | 45.58 | 45.58 | 44.44 | 44.44 | -10.222% | 2 | 4,439 | +71.917% |
| 2026-10-16 | 49.50 | 49.50 | 49.50 | 49.50 | +13.558% | 1 | 4,440 | +54.343% |
| 2026-10-15 | 43.59 | 43.59 | 43.59 | 43.59 | +0.600% | 1 | 4,439 | +75.270% |
| 2026-10-14 | 43.09 | 43.33 | 42.95 | 43.33 | +9.696% | 6 | 4,440 | +76.321% |
| 2026-10-12 | 39.60 | 39.60 | 39.50 | 39.50 | +2.252% | 10 | 4,444 | +93.418% |
| 2026-10-07 | 38.63 | 38.63 | 38.63 | 38.63 | -1.529% | 10 | 4,434 | +97.774% |
| 2026-10-05 | 39.23 | 39.23 | 39.23 | 39.23 | -2.848% | 1 | 4,434 | +94.749% |
| 2026-10-02 | 40.21 | 40.44 | 40.21 | 40.38 | -4.697% | 7 | 4,434 | +89.203% |
| 2026-09-29 | 42.37 | 42.37 | 42.37 | 42.37 | +0.474% | 3 | 4,437 | +80.316% |
| 2026-09-25 | 41.87 | 42.47 | 41.87 | 42.17 | -0.378% | 22 | 4,427 | +81.171% |
| 2026-09-24 | 42.33 | 42.33 | 42.33 | 42.33 | -1.144% | 1 | 4,428 | +80.487% |
| 2026-09-23 | 42.82 | 42.82 | 42.82 | 42.82 | +3.781% | 1 | 4,427 | +78.421% |
| 2026-09-22 | 41.26 | 41.26 | 41.26 | 41.26 | -2.389% | 1 | 4,427 | +85.167% |
| 2026-09-21 | 44.13 | 44.13 | 42.27 | 42.27 | -11.698% | 5 | 4,424 | +80.743% |
| 2026-09-18 | 47.87 | 47.87 | 47.87 | 47.87 | -2.306% | 1 | 4,423 | +59.599% |
| 2026-09-17 | 49.00 | 49.00 | 49.00 | 49.00 | -1.606% | 1 | 4,423 | +55.918% |
| 2026-09-11 | 51.07 | 51.07 | 49.57 | 49.80 | -6.898% | 100 | 4,327 | +53.414% |
| 2026-09-10 | 52.94 | 53.49 | 52.94 | 53.49 | +6.005% | 5 | 4,323 | +42.830% |
| 2026-09-08 | 50.46 | 50.46 | 50.46 | 50.46 | -5.594% | 1 | 4,322 | +51.407% |
| 2026-09-01 | 53.75 | 53.75 | 53.45 | 53.45 | +1.732% | 8 | 4,321 | +42.937% |
| 2026-08-27 | 52.54 | 52.54 | 52.54 | 52.54 | -6.229% | 1 | 4,322 | +45.413% |
| 2026-08-21 | 56.01 | 56.03 | 56.01 | 56.03 | -0.178% | 40 | 4,297 | +36.356% |
| 2026-08-19 | 56.13 | 56.13 | 56.13 | 56.13 | +0.917% | 1 | 4,297 | +36.113% |
| 2026-08-18 | 55.98 | 55.98 | 55.62 | 55.62 | -0.126% | 4 | 4,296 | +37.361% |
| 2026-08-11 | 55.47 | 55.80 | 55.45 | 55.69 | +0.632% | 220 | 4,088 | +37.188% |
| 2026-08-07 | 57.07 | 57.07 | 55.34 | 55.34 | -5.708% | 3 | 4,086 | +38.056% |
| 2026-08-04 | 60.35 | 61.66 | 58.69 | 58.69 | -7.836% | 5 | 4,085 | +30.175% |
| 2026-08-03 | 64.57 | 64.57 | 63.68 | 63.68 | -9.597% | 11 | 4,080 | +19.975% |
| 2026-07-30 | 70.89 | 71.50 | 70.44 | 70.44 | -5.144% | 302 | 4,093 | +8.461% |
| 2026-07-28 | 76.75 | 76.75 | 74.26 | 74.26 | +4.592% | 6 | 4,099 | +2.882% |
| 2026-07-24 | 71.76 | 71.76 | 71.00 | 71.00 | +0.226% | 11 | 4,098 | +7.606% |
| 2026-07-23 | 70.84 | 70.84 | 70.84 | 70.84 | +8.584% | 1,000 | 3,098 | +7.849% |
| 2026-07-21 | 65.27 | 65.27 | 65.24 | 65.24 | -2.335% | 3 | 3,102 | +17.106% |
| 2026-07-20 | 66.80 | 66.80 | 66.80 | 66.80 | -3.830% | 800 | 2,702 | +14.371% |
| 2026-07-17 | 68.47 | 70.11 | 68.47 | 69.46 | +13.127% | 4 | 2,701 | +9.991% |
| 2026-07-14 | 61.40 | 61.40 | 61.40 | 61.40 | -0.518% | 1,000 | 2,701 | +24.430% |
| 2026-07-13 | 61.72 | 61.72 | 61.72 | 61.72 | +1.081% | 10 | 2,701 | +23.785% |
| 2026-07-09 | 61.17 | 61.17 | 61.06 | 61.06 | -3.933% | 10 | 2,694 | +25.123% |
| 2026-07-02 | 63.78 | 63.78 | 63.56 | 63.56 | +7.838% | 15 | 2,679 | +20.201% |
| 2026-06-30 | 58.94 | 58.94 | 58.94 | 58.94 | -4.720% | 1 | 2,679 | +29.623% |
| 2026-06-29 | 61.86 | 61.86 | 61.86 | 61.86 | -6.514% | 2 | 2,680 | +23.505% |
| 2026-06-26 | 66.17 | 66.17 | 66.17 | 66.17 | -2.404% | 1 | 2,681 | +15.460% |
| 2026-06-24 | 67.80 | 67.80 | 67.80 | 67.80 | +1.909% | 2 | 2,679 | +12.684% |
| 2026-06-23 | 63.60 | 67.25 | 63.60 | 66.53 | +10.883% | 1,002 | 1,779 | +14.835% |
| 2026-06-22 | 60.00 | 60.00 | 60.00 | 60.00 | +4.185% | 500 | 1,279 | +27.333% |
| 2026-06-15 | 57.59 | 57.59 | 57.59 | 57.59 | -7.113% | 3 | 1,282 | +32.662% |
| 2026-06-12 | 62.13 | 62.13 | 62.00 | 62.00 | -2.177% | 2 | 1,281 | +23.226% |
| 2026-06-11 | 63.38 | 63.38 | 63.38 | 63.38 | -9.548% | 1 | 1,280 | +20.543% |
| 2026-06-10 | 69.94 | 70.27 | 69.93 | 70.07 | +2.471% | 24 | 1,280 | +9.034% |
| 2026-06-09 | 68.04 | 73.36 | 68.04 | 68.38 | +9.373% | 7 | 1,280 | +11.729% |
| 2026-06-08 | 61.11 | 62.52 | 61.11 | 62.52 | -0.935% | 3 | 1,280 | +22.201% |
| 2026-06-05 | 63.04 | 63.11 | 63.04 | 63.11 | +12.016% | 2 | 1,279 | +21.058% |
| 2026-06-04 | 56.38 | 56.38 | 56.34 | 56.34 | +2.436% | 2 | 1,280 | +35.605% |
| 2026-06-03 | 55.00 | 55.00 | 55.00 | 55.00 | +1.401% | 1 | 1,280 | +38.909% |
| 2026-06-02 | 54.93 | 54.93 | 54.10 | 54.24 | -5.175% | 3 | 1,280 | +40.855% |
| 2026-05-27 | 57.20 | 57.20 | 57.20 | 57.20 | -5.626% | 1 | 1,279 | +33.566% |
| 2026-05-21 | 60.37 | 60.61 | 60.37 | 60.61 | -1.973% | 5 | 1,282 | +26.052% |
| 2026-05-20 | 61.83 | 61.83 | 61.83 | 61.83 | -0.993% | 6 | 1,282 | +23.565% |
| 2026-05-19 | 62.45 | 62.45 | 62.45 | 62.45 | +3.634% | 6 | 1,282 | +22.338% |
| 2026-05-14 | 60.80 | 62.27 | 59.68 | 60.26 | -2.571% | 330 | 968 | +26.784% |
| 2026-05-13 | 61.85 | 61.85 | 61.85 | 61.85 | -4.700% | 4 | 965 | +23.525% |
| 2026-05-12 | 64.70 | 64.90 | 64.70 | 64.90 | +5.016% | 50 | 915 | +17.720% |
| 2026-05-11 | 61.31 | 61.80 | 60.77 | 61.80 | +0.357% | 67 | 876 | +23.625% |
| 2026-05-08 | 63.87 | 63.87 | 61.58 | 61.58 | -5.523% | 5 | 876 | +24.066% |
| 2026-05-07 | 64.90 | 65.18 | 64.57 | 65.18 | -1.242% | 7 | 878 | +17.214% |
| 2026-05-06 | 67.12 | 67.77 | 66.00 | 66.00 | -5.022% | 15 | 874 | +15.758% |
| 2026-05-05 | 69.49 | 69.49 | 69.49 | 69.49 | -2.675% | 1 | 861 | +9.944% |
| 2026-05-01 | 71.40 | 71.40 | 71.40 | 71.40 | -12.757% | 35 | 825 | +7.003% |
| 2026-04-20 | 82.18 | 82.18 | 81.84 | 81.84 | -3.491% | 2 | 825 | -6.647% |
| 2026-04-16 | 81.15 | 86.27 | 81.15 | 84.80 | -28.148% | 3 | 824 | -9.906% |
| 2026-03-20 | 118.02 | 118.02 | 118.02 | 118.02 | +3.982% | 13 | 825 | -35.265% |
| 2026-03-19 | 113.50 | 113.50 | 113.50 | 113.50 | +4.368% | 1 | 823 | -32.687% |
| 2026-02-23 | 108.75 | 108.75 | 108.75 | 108.75 | +2.594% | 1 | 824 | -29.747% |
| 2026-02-19 | 106.00 | 106.00 | 106.00 | 106.00 | +8.086% | 1 | 824 | -27.925% |
| 2026-02-10 | 98.00 | 98.07 | 98.00 | 98.07 | -4.694% | 2 | 824 | -22.096% |
| 2026-02-06 | 102.90 | 102.90 | 102.90 | 102.90 | -6.878% | 49 | 824 | -25.753% |
| 2026-02-05 | 110.50 | 110.50 | 110.50 | 110.50 | +7.282% | 1 | 778 | -30.860% |
| 2026-02-04 | 103.00 | 103.00 | 103.00 | 103.00 | +2.928% | 1 | 778 | -25.825% |
| 2026-02-03 | 92.74 | 100.07 | 92.74 | 100.07 | +6.401% | 3 | 777 | -23.653% |
| 2026-02-02 | 94.05 | 94.05 | 94.05 | 94.05 | +1.566% | 1 | 776 | -18.767% |
| 2026-01-13 | 92.60 | 92.60 | 92.60 | 92.60 | -11.717% | 1 | 775 | -17.495% |
| 2025-12-17 | 104.62 | 104.89 | 104.49 | 104.89 | +9.397% | 4 | 774 | -27.162% |
| 2025-12-08 | 95.88 | 95.88 | 95.88 | 95.88 | -1.993% | 1 | 772 | -20.317% |
| 2025-12-04 | 97.83 | 97.83 | 97.83 | 97.83 | -10.404% | 1 | 773 | -21.905% |
| 2025-11-24 | 109.19 | 109.19 | 109.19 | 109.19 | +12.474% | 1 | 773 | -30.030% |
| 2025-11-05 | 94.84 | 97.08 | 94.84 | 97.08 | +6.006% | 3 | 772 | -21.302% |
| 2025-10-31 | 91.58 | 91.58 | 91.58 | 91.58 | -2.148% | 10 | 772 | -16.576% |
| 2025-10-30 | 92.17 | 94.43 | 92.17 | 93.59 | +3.426% | 1,258 | 772 | -18.367% |
| 2025-10-29 | 90.96 | 91.45 | 90.02 | 90.49 | -11.579% | 272 | 145 | -15.571% |
| 2025-10-02 | 102.35 | 102.35 | 102.34 | 102.34 | -13.220% | 6 | 11 | -25.347% |
| 2025-08-18 | 117.89 | 118.70 | 117.89 | 117.93 | +1.857% | 6 | 13 | -35.216% |
| 2025-08-14 | 115.78 | 115.78 | 115.78 | 115.78 | -7.716% | 1 | 7 | -34.013% |
| 2025-08-06 | 125.46 | 125.46 | 125.46 | 125.46 | -2.887% | 3 | 6 | -39.104% |
| 2025-08-05 | 129.19 | 129.19 | 129.19 | 129.19 | +3.642% | 1 | 3 | -40.862% |
| 2025-07-30 | 124.65 | 124.65 | 124.65 | 124.65 | -3.953% | 1 | 3 | -38.708% |
| 2025-07-23 | 129.78 | 129.78 | 129.78 | 129.78 | -1.097% | 2 | 3 | -41.131% |
| 2025-07-17 | 131.22 | 131.22 | 131.22 | 131.22 | -18.228% | 1 | 2 | -41.777% |
| 2025-06-04 | 160.62 | 160.62 | 160.47 | 160.47 | -23.825% | 2 | 1 | -52.390% |
| 2025-03-17 | 210.64 | 210.66 | 210.60 | 210.66 | 0.000% | 3 | 1 | -63.733% |