QQQ271217P00695000
QQQ Dec 17 2027 695.00 Put
optionOPRA
EODNov 5, 2026
78.28USD+38.524%(+21.77)9Vol751OI
QQQ271217P00695000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 69.85 | 78.28 | 69.85 | 78.28 | +38.524% | 9 | 759 | 0.000% |
| 2026-11-04 | 57.39 | 57.39 | 56.48 | 56.51 | -8.054% | 9 | 754 | +38.524% |
| 2026-11-03 | 61.08 | 61.46 | 61.08 | 61.46 | -2.243% | 4 | 754 | +27.367% |
| 2026-11-02 | 56.59 | 63.10 | 55.53 | 62.87 | +3.917% | 23 | 745 | +24.511% |
| 2026-10-30 | 55.68 | 60.50 | 55.68 | 60.50 | +19.968% | 11 | 736 | +29.388% |
| 2026-10-26 | 50.76 | 50.76 | 50.43 | 50.43 | -6.072% | 4 | 738 | +55.225% |
| 2026-10-23 | 53.61 | 53.69 | 53.61 | 53.69 | -1.595% | 2 | 739 | +45.800% |
| 2026-10-22 | 53.20 | 54.56 | 53.20 | 54.56 | +12.914% | 2 | 738 | +43.475% |
| 2026-10-20 | 48.14 | 48.32 | 48.14 | 48.32 | -2.698% | 3 | 741 | +62.003% |
| 2026-10-16 | 48.63 | 49.66 | 48.55 | 49.66 | +5.368% | 10 | 734 | +57.632% |
| 2026-10-15 | 48.14 | 48.14 | 47.13 | 47.13 | +14.951% | 4 | 731 | +66.094% |
| 2026-10-12 | 41.00 | 41.00 | 41.00 | 41.00 | -1.961% | 1 | 731 | +90.927% |
| 2026-10-02 | 41.90 | 41.90 | 41.82 | 41.82 | -0.429% | 2 | 730 | +87.183% |
| 2026-10-01 | 43.80 | 43.80 | 42.00 | 42.00 | -6.667% | 4 | 731 | +86.381% |
| 2026-09-23 | 45.00 | 45.00 | 45.00 | 45.00 | -12.774% | 1 | 731 | +73.956% |
| 2026-09-11 | 51.72 | 52.18 | 51.31 | 51.59 | -6.012% | 129 | 648 | +51.735% |
| 2026-09-10 | 54.90 | 54.90 | 54.89 | 54.89 | -3.021% | 3 | 648 | +42.612% |
| 2026-09-01 | 56.60 | 56.60 | 56.60 | 56.60 | +3.872% | 1 | 647 | +38.304% |
| 2026-08-31 | 54.49 | 54.49 | 54.49 | 54.49 | -3.438% | 3 | 644 | +43.659% |
| 2026-08-27 | 56.43 | 56.43 | 56.43 | 56.43 | -2.471% | 2 | 642 | +38.721% |
| 2026-08-19 | 58.04 | 58.07 | 57.81 | 57.86 | +0.190% | 4 | 639 | +35.292% |
| 2026-08-18 | 57.75 | 57.75 | 57.75 | 57.75 | +6.846% | 1 | 638 | +35.550% |
| 2026-08-14 | 54.05 | 54.05 | 54.05 | 54.05 | -0.129% | 9 | 630 | +44.829% |
| 2026-08-13 | 54.12 | 54.12 | 54.12 | 54.12 | -5.764% | 1 | 630 | +44.642% |
| 2026-08-11 | 57.58 | 57.72 | 57.43 | 57.43 | +1.610% | 31 | 600 | +36.305% |
| 2026-08-07 | 58.45 | 58.46 | 56.47 | 56.52 | -12.764% | 51 | 565 | +38.500% |
| 2026-08-03 | 64.79 | 64.79 | 64.79 | 64.79 | -4.015% | 1 | 564 | +20.821% |
| 2026-07-08 | 71.50 | 71.50 | 67.50 | 67.50 | -1.345% | 4 | 562 | +15.970% |
| 2026-07-02 | 63.38 | 68.42 | 63.38 | 68.42 | +14.357% | 5 | 562 | +14.411% |
| 2026-06-30 | 62.80 | 62.80 | 59.83 | 59.83 | -6.090% | 10 | 562 | +30.837% |
| 2026-06-29 | 63.57 | 63.71 | 63.57 | 63.71 | -8.133% | 2 | 561 | +22.869% |
| 2026-06-26 | 69.35 | 69.35 | 69.35 | 69.35 | +2.483% | 1 | 560 | +12.877% |
| 2026-06-25 | 67.67 | 67.67 | 67.67 | 67.67 | +0.774% | 1 | 560 | +15.679% |
| 2026-06-23 | 66.83 | 67.15 | 66.83 | 67.15 | +10.263% | 2 | 559 | +16.575% |
| 2026-06-18 | 60.90 | 60.90 | 60.90 | 60.90 | +0.263% | 5 | 554 | +28.539% |
| 2026-06-16 | 60.74 | 60.74 | 60.74 | 60.74 | -5.932% | 1 | 553 | +28.877% |
| 2026-06-12 | 64.57 | 64.57 | 64.57 | 64.57 | -4.454% | 3 | 556 | +21.233% |
| 2026-06-11 | 71.66 | 71.66 | 67.58 | 67.58 | -6.991% | 2 | 557 | +15.833% |
| 2026-06-10 | 67.62 | 73.60 | 67.62 | 72.66 | -2.796% | 21 | 552 | +7.735% |
| 2026-06-09 | 70.06 | 74.75 | 70.06 | 74.75 | +18.821% | 4 | 549 | +4.722% |
| 2026-06-08 | 62.91 | 62.91 | 62.91 | 62.91 | +11.148% | 1 | 548 | +24.432% |
| 2026-06-03 | 56.54 | 56.60 | 56.54 | 56.60 | -4.714% | 2 | 548 | +38.304% |
| 2026-05-22 | 59.40 | 59.40 | 59.40 | 59.40 | -2.335% | 1 | 547 | +31.785% |
| 2026-05-21 | 62.27 | 62.27 | 60.82 | 60.82 | -4.641% | 21 | 544 | +28.708% |
| 2026-05-20 | 63.78 | 63.78 | 63.78 | 63.78 | -0.932% | 6 | 538 | +22.734% |
| 2026-05-19 | 64.38 | 64.38 | 64.38 | 64.38 | +5.489% | 6 | 538 | +21.591% |
| 2026-05-14 | 62.80 | 62.80 | 61.03 | 61.03 | -3.035% | 2 | 538 | +28.265% |
| 2026-05-13 | 63.00 | 63.00 | 62.94 | 62.94 | -1.100% | 2 | 537 | +24.372% |
| 2026-05-11 | 62.93 | 63.64 | 62.80 | 63.64 | -5.438% | 9 | 537 | +23.004% |
| 2026-05-07 | 67.30 | 67.30 | 67.30 | 67.30 | -2.052% | 1 | 537 | +16.315% |
| 2026-05-06 | 68.71 | 68.71 | 68.71 | 68.71 | -4.224% | 1 | 537 | +13.928% |
| 2026-05-05 | 71.74 | 71.74 | 71.74 | 71.74 | -16.143% | 1 | 538 | +9.116% |
| 2026-04-23 | 85.55 | 85.55 | 85.55 | 85.55 | -15.913% | 5 | 537 | -8.498% |
| 2026-02-25 | 101.58 | 101.74 | 101.35 | 101.74 | -3.646% | 4 | 537 | -23.059% |
| 2026-02-24 | 105.54 | 105.59 | 105.54 | 105.59 | +11.019% | 2 | 537 | -25.864% |
| 2026-01-23 | 95.11 | 95.11 | 95.11 | 95.11 | -11.780% | 1 | 536 | -17.695% |
| 2025-12-17 | 107.66 | 107.81 | 107.66 | 107.81 | +7.595% | 2 | 537 | -27.391% |
| 2025-12-11 | 100.20 | 100.20 | 100.20 | 100.20 | -10.941% | 1 | 536 | -21.876% |
| 2025-11-24 | 112.51 | 112.51 | 112.51 | 112.51 | -7.055% | 1 | 535 | -30.424% |
| 2025-11-21 | 121.05 | 121.05 | 121.05 | 121.05 | +12.396% | 1 | 536 | -35.333% |
| 2025-11-13 | 107.44 | 107.70 | 107.30 | 107.70 | +5.104% | 97 | 535 | -27.317% |
| 2025-11-10 | 102.47 | 102.47 | 102.47 | 102.47 | -10.592% | 1 | 460 | -23.607% |
| 2025-11-07 | 114.61 | 114.61 | 114.61 | 114.61 | +21.951% | 1 | 460 | -31.699% |
| 2025-11-03 | 94.69 | 94.69 | 93.98 | 93.98 | -1.437% | 2 | 458 | -16.706% |
| 2025-10-31 | 93.90 | 95.35 | 93.44 | 95.35 | -0.293% | 439 | 458 | -17.902% |
| 2025-10-30 | 93.71 | 95.63 | 93.71 | 95.63 | +2.278% | 30 | 221 | -18.143% |
| 2025-10-29 | 93.61 | 94.37 | 92.69 | 93.50 | -11.020% | 412 | 214 | -16.278% |
| 2025-10-02 | 105.08 | 105.19 | 105.05 | 105.08 | -16.597% | 8 | 8 | -25.504% |
| 2025-08-19 | 126.23 | 126.39 | 125.99 | 125.99 | +3.969% | 6 | 8 | -37.868% |
| 2025-08-15 | 121.18 | 121.18 | 121.18 | 121.18 | -13.486% | 2 | 2 | -35.402% |
| 2025-07-11 | 140.07 | 140.07 | 140.07 | 140.07 | -0.242% | 1 | 1 | -44.114% |
| 2025-07-09 | 140.41 | 140.41 | 140.41 | 140.41 | -15.170% | 1 | 1 | -44.249% |
| 2025-06-04 | 165.39 | 165.52 | 165.39 | 165.52 | 0.000% | 2 | 0 | -52.707% |