QQQ271217P00705000
QQQ Dec 17 2027 705.00 Put
optionOPRA
EODNov 5, 2026
85.74USD+28.315%(+18.92)5Vol337OI
QQQ271217P00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 82.00 | 85.74 | 82.00 | 85.74 | +28.315% | 5 | 337 | 0.000% |
| 2026-11-02 | 65.70 | 66.82 | 65.70 | 66.82 | +6.384% | 2 | 335 | +28.315% |
| 2026-10-30 | 62.00 | 64.98 | 62.00 | 62.81 | +15.843% | 8 | 331 | +36.507% |
| 2026-10-26 | 56.70 | 56.70 | 54.22 | 54.22 | -8.489% | 128 | 217 | +58.134% |
| 2026-10-23 | 60.00 | 60.00 | 59.25 | 59.25 | +1.213% | 3 | 218 | +44.709% |
| 2026-10-22 | 57.00 | 58.54 | 56.73 | 58.54 | +13.406% | 9 | 214 | +46.464% |
| 2026-10-20 | 51.79 | 51.79 | 51.59 | 51.62 | +0.879% | 22 | 214 | +66.098% |
| 2026-10-19 | 51.11 | 51.17 | 51.11 | 51.17 | -7.435% | 3 | 214 | +67.559% |
| 2026-10-16 | 52.24 | 55.28 | 52.20 | 55.28 | +10.405% | 7 | 217 | +55.101% |
| 2026-10-15 | 52.00 | 52.00 | 50.07 | 50.07 | +3.152% | 5 | 215 | +71.240% |
| 2026-10-14 | 46.50 | 48.54 | 46.50 | 48.54 | +10.595% | 4 | 212 | +76.638% |
| 2026-10-13 | 43.83 | 44.18 | 43.83 | 43.89 | +0.412% | 7 | 205 | +95.352% |
| 2026-10-12 | 43.71 | 43.71 | 43.71 | 43.71 | +0.229% | 2 | 203 | +96.156% |
| 2026-10-09 | 43.61 | 43.61 | 43.61 | 43.61 | -2.132% | 1 | 203 | +96.606% |
| 2026-10-08 | 45.32 | 45.32 | 44.40 | 44.56 | +3.966% | 4 | 200 | +92.415% |
| 2026-10-05 | 42.80 | 42.86 | 42.80 | 42.86 | -8.828% | 5 | 200 | +100.047% |
| 2026-10-01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.297% | 3 | 200 | +82.387% |
| 2026-09-25 | 47.15 | 47.15 | 47.15 | 47.15 | -0.317% | 1 | 199 | +81.845% |
| 2026-09-24 | 47.30 | 47.30 | 47.30 | 47.30 | +0.233% | 5 | 198 | +81.268% |
| 2026-09-23 | 47.19 | 47.19 | 47.19 | 47.19 | +2.254% | 4 | 198 | +81.691% |
| 2026-09-21 | 48.00 | 48.00 | 46.15 | 46.15 | -20.568% | 3 | 198 | +85.785% |
| 2026-09-16 | 58.10 | 58.10 | 58.10 | 58.10 | -7.455% | 5 | 202 | +47.573% |
| 2026-09-14 | 62.78 | 62.78 | 62.78 | 62.78 | +13.732% | 1 | 201 | +36.572% |
| 2026-09-11 | 55.47 | 55.47 | 54.96 | 55.20 | -6.266% | 22 | 185 | +55.326% |
| 2026-09-10 | 58.89 | 58.89 | 58.89 | 58.89 | +0.753% | 6 | 179 | +45.593% |
| 2026-08-31 | 58.45 | 58.45 | 58.45 | 58.45 | +0.137% | 1 | 179 | +46.689% |
| 2026-08-27 | 58.37 | 58.37 | 58.37 | 58.37 | -5.855% | 1 | 180 | +46.891% |
| 2026-08-25 | 62.00 | 62.00 | 62.00 | 62.00 | -4.615% | 3 | 177 | +38.290% |
| 2026-08-24 | 65.00 | 65.00 | 65.00 | 65.00 | +5.331% | 1 | 177 | +31.908% |
| 2026-08-21 | 61.70 | 61.71 | 61.70 | 61.71 | +0.179% | 55 | 182 | +38.940% |
| 2026-08-19 | 61.70 | 61.81 | 61.40 | 61.60 | +0.016% | 13 | 178 | +39.188% |
| 2026-08-18 | 61.00 | 61.62 | 61.00 | 61.59 | +8.452% | 60 | 211 | +39.211% |
| 2026-08-17 | 57.40 | 57.40 | 56.79 | 56.79 | -2.086% | 7 | 210 | +50.977% |
| 2026-08-14 | 58.00 | 58.00 | 58.00 | 58.00 | +1.754% | 1 | 210 | +47.828% |
| 2026-08-13 | 57.20 | 57.88 | 57.00 | 57.00 | -2.813% | 9 | 210 | +50.421% |
| 2026-08-12 | 59.40 | 59.40 | 58.50 | 58.65 | -4.525% | 21 | 212 | +46.189% |
| 2026-08-11 | 60.99 | 61.47 | 60.99 | 61.43 | +1.353% | 23 | 211 | +39.573% |
| 2026-08-07 | 63.50 | 63.50 | 60.61 | 60.61 | -10.128% | 53 | 178 | +41.462% |
| 2026-08-06 | 67.44 | 67.44 | 67.44 | 67.44 | -12.039% | 5 | 176 | +27.135% |
| 2026-07-30 | 80.48 | 80.48 | 76.00 | 76.67 | -8.213% | 49 | 219 | +11.830% |
| 2026-07-28 | 83.53 | 83.53 | 83.53 | 83.53 | +4.230% | 1 | 219 | +2.646% |
| 2026-07-24 | 80.14 | 80.30 | 80.14 | 80.14 | +13.080% | 45 | 198 | +6.988% |
| 2026-07-22 | 70.21 | 70.87 | 70.21 | 70.87 | -4.987% | 3 | 195 | +20.982% |
| 2026-07-17 | 77.48 | 77.48 | 74.59 | 74.59 | +0.784% | 3 | 194 | +14.948% |
| 2026-07-08 | 74.28 | 74.28 | 74.01 | 74.01 | +10.578% | 2 | 196 | +15.849% |
| 2026-07-07 | 66.93 | 66.93 | 66.93 | 66.93 | -9.025% | 2 | 194 | +28.104% |
| 2026-07-02 | 69.26 | 73.57 | 69.26 | 73.57 | +1.532% | 9 | 185 | +16.542% |
| 2026-06-29 | 72.46 | 72.46 | 72.46 | 72.46 | -3.861% | 3 | 182 | +18.327% |
| 2026-06-26 | 76.16 | 76.47 | 75.37 | 75.37 | +3.063% | 8 | 184 | +13.759% |
| 2026-06-23 | 71.02 | 73.13 | 71.02 | 73.13 | +19.572% | 4 | 180 | +17.243% |
| 2026-06-15 | 60.22 | 61.16 | 60.22 | 61.16 | -10.975% | 2 | 180 | +40.190% |
| 2026-06-12 | 67.79 | 68.75 | 67.25 | 68.70 | -1.731% | 76 | 162 | +24.803% |
| 2026-06-11 | 76.95 | 76.95 | 69.91 | 69.91 | -8.710% | 13 | 153 | +22.643% |
| 2026-06-10 | 73.29 | 76.69 | 73.29 | 76.58 | +2.107% | 22 | 137 | +11.961% |
| 2026-06-09 | 74.24 | 79.22 | 74.24 | 75.00 | +10.799% | 7 | 136 | +14.320% |
| 2026-06-08 | 67.33 | 67.69 | 67.33 | 67.69 | -5.209% | 2 | 134 | +26.666% |
| 2026-06-05 | 66.96 | 71.41 | 66.94 | 71.41 | +17.702% | 9 | 125 | +20.067% |
| 2026-06-03 | 60.30 | 60.67 | 60.30 | 60.67 | +0.797% | 2 | 123 | +41.322% |
| 2026-06-01 | 60.19 | 60.19 | 60.19 | 60.19 | -1.360% | 1 | 124 | +42.449% |
| 2026-05-28 | 61.02 | 61.02 | 61.02 | 61.02 | -2.896% | 3 | 127 | +40.511% |
| 2026-05-27 | 62.84 | 62.84 | 62.84 | 62.84 | +2.781% | 4 | 131 | +36.442% |
| 2026-05-26 | 61.14 | 61.14 | 61.14 | 61.14 | -4.528% | 2 | 131 | +40.236% |
| 2026-05-22 | 63.35 | 64.04 | 63.35 | 64.04 | -5.824% | 9 | 130 | +33.885% |
| 2026-05-20 | 67.94 | 68.00 | 67.94 | 68.00 | -1.435% | 2 | 131 | +26.088% |
| 2026-05-19 | 68.99 | 68.99 | 68.99 | 68.99 | +4.768% | 2 | 129 | +24.279% |
| 2026-05-14 | 65.85 | 65.85 | 65.85 | 65.85 | -1.570% | 1 | 130 | +30.205% |
| 2026-05-13 | 68.01 | 68.01 | 66.90 | 66.90 | -5.602% | 3 | 131 | +28.161% |
| 2026-05-12 | 70.87 | 70.87 | 70.87 | 70.87 | +5.776% | 1 | 130 | +20.982% |
| 2026-05-11 | 67.30 | 67.30 | 67.00 | 67.00 | -1.005% | 3 | 128 | +27.970% |
| 2026-05-08 | 69.30 | 69.30 | 67.68 | 67.68 | -5.751% | 8 | 128 | +26.684% |
| 2026-05-07 | 70.46 | 71.81 | 70.46 | 71.81 | -8.511% | 2 | 127 | +19.398% |
| 2026-05-01 | 78.46 | 78.85 | 78.20 | 78.49 | -5.320% | 222 | 19 | +9.237% |
| 2026-04-30 | 82.93 | 83.06 | 82.90 | 82.90 | -3.951% | 6 | 19 | +3.426% |
| 2026-04-28 | 86.31 | 86.31 | 86.31 | 86.31 | -22.834% | 5 | 19 | -0.660% |
| 2026-02-24 | 112.02 | 112.50 | 111.85 | 111.85 | +10.765% | 4 | 19 | -23.344% |
| 2025-10-31 | 100.96 | 100.98 | 100.96 | 100.98 | -0.512% | 2 | 17 | -15.092% |
| 2025-10-30 | 101.82 | 101.84 | 100.84 | 101.50 | +1.734% | 4 | 18 | -15.527% |
| 2025-10-29 | 99.87 | 99.87 | 99.77 | 99.77 | -5.886% | 2 | 20 | -14.062% |
| 2025-10-24 | 106.01 | 106.01 | 106.01 | 106.01 | -5.162% | 1 | 21 | -19.121% |
| 2025-10-23 | 111.76 | 111.78 | 111.76 | 111.78 | -0.232% | 40 | 22 | -23.296% |
| 2025-10-03 | 112.04 | 112.04 | 112.04 | 112.04 | -20.103% | 1 | 2 | -23.474% |
| 2025-07-21 | 140.23 | 140.23 | 140.23 | 140.23 | -3.787% | 1 | 1 | -38.858% |
| 2025-07-17 | 145.75 | 145.75 | 145.75 | 145.75 | 0.000% | 1 | 1 | -41.173% |