QQQ271217P00710000
QQQ Dec 17 2027 710.00 Put
optionOPRA
EODNov 5, 2026
88.91USD+41.689%(+26.16)13Vol2,743OI
QQQ271217P00710000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 87.48 | 88.91 | 79.91 | 88.91 | +41.689% | 13 | 2,740 | 0.000% |
| 2026-11-04 | 62.75 | 62.75 | 62.75 | 62.75 | -8.394% | 2 | 2,738 | +41.689% |
| 2026-11-03 | 68.04 | 68.50 | 67.90 | 68.50 | -1.339% | 8 | 2,734 | +29.796% |
| 2026-11-02 | 61.51 | 69.43 | 61.51 | 69.43 | +6.243% | 10 | 2,731 | +28.057% |
| 2026-10-30 | 63.59 | 69.00 | 61.78 | 65.35 | +23.863% | 56 | 2,714 | +36.052% |
| 2026-10-28 | 52.76 | 52.76 | 52.76 | 52.76 | -3.599% | 300 | 2,419 | +68.518% |
| 2026-10-27 | 55.07 | 55.07 | 54.73 | 54.73 | -4.050% | 9 | 2,422 | +62.452% |
| 2026-10-26 | 59.41 | 59.41 | 56.35 | 57.04 | -4.118% | 8 | 2,421 | +55.873% |
| 2026-10-23 | 59.67 | 59.67 | 59.49 | 59.49 | -1.864% | 5 | 2,418 | +49.454% |
| 2026-10-22 | 56.35 | 60.62 | 56.07 | 60.62 | +14.767% | 18 | 2,414 | +46.668% |
| 2026-10-21 | 52.76 | 52.82 | 52.24 | 52.82 | -1.840% | 15 | 2,420 | +68.326% |
| 2026-10-20 | 56.45 | 56.45 | 53.68 | 53.81 | +2.320% | 12 | 2,414 | +65.230% |
| 2026-10-19 | 52.59 | 52.59 | 52.59 | 52.59 | -7.721% | 1 | 2,413 | +69.063% |
| 2026-10-16 | 54.16 | 56.99 | 54.08 | 56.99 | +5.831% | 10 | 2,409 | +56.010% |
| 2026-10-15 | 52.88 | 53.85 | 52.88 | 53.85 | +4.058% | 19 | 2,393 | +65.107% |
| 2026-10-14 | 49.69 | 51.75 | 49.66 | 51.75 | +12.353% | 28 | 2,376 | +71.807% |
| 2026-10-13 | 46.06 | 46.06 | 46.06 | 46.06 | +1.633% | 2 | 2,374 | +93.031% |
| 2026-10-12 | 45.32 | 45.32 | 45.32 | 45.32 | +5.371% | 1 | 2,373 | +96.183% |
| 2026-10-06 | 43.01 | 43.01 | 43.01 | 43.01 | -7.842% | 1 | 2,372 | +106.719% |
| 2026-10-02 | 46.30 | 46.67 | 45.93 | 46.67 | -3.793% | 5 | 2,373 | +90.508% |
| 2026-10-01 | 48.50 | 48.51 | 48.50 | 48.51 | +0.560% | 2 | 2,373 | +83.282% |
| 2026-09-25 | 48.24 | 48.24 | 48.24 | 48.24 | -1.551% | 1 | 2,373 | +84.308% |
| 2026-09-24 | 49.97 | 49.97 | 49.00 | 49.00 | +5.241% | 2 | 2,372 | +81.449% |
| 2026-09-22 | 46.57 | 46.57 | 46.56 | 46.56 | -9.381% | 5 | 2,368 | +90.958% |
| 2026-09-21 | 51.38 | 51.38 | 51.38 | 51.38 | -12.530% | 1 | 2,367 | +73.044% |
| 2026-09-14 | 58.71 | 58.74 | 58.71 | 58.74 | +2.998% | 32 | 2,353 | +51.362% |
| 2026-09-11 | 57.99 | 57.99 | 56.86 | 57.03 | -6.493% | 97 | 2,263 | +55.900% |
| 2026-09-10 | 61.13 | 61.13 | 60.99 | 60.99 | +4.830% | 2 | 2,263 | +45.778% |
| 2026-09-09 | 58.26 | 58.26 | 58.18 | 58.18 | +2.214% | 4 | 2,262 | +52.819% |
| 2026-09-04 | 56.92 | 56.92 | 56.92 | 56.92 | -5.715% | 1 | 2,262 | +56.202% |
| 2026-09-02 | 60.78 | 60.78 | 60.37 | 60.37 | -0.132% | 4 | 2,262 | +47.275% |
| 2026-08-31 | 60.45 | 60.45 | 60.45 | 60.45 | -0.885% | 1 | 2,262 | +47.080% |
| 2026-08-27 | 60.99 | 60.99 | 60.99 | 60.99 | -7.310% | 30 | 2,262 | +45.778% |
| 2026-08-20 | 64.71 | 65.80 | 64.71 | 65.80 | +3.524% | 12 | 2,261 | +35.122% |
| 2026-08-19 | 63.56 | 63.62 | 63.36 | 63.56 | -0.079% | 9 | 2,261 | +39.884% |
| 2026-08-18 | 63.72 | 63.72 | 63.38 | 63.61 | +8.235% | 7 | 2,254 | +39.774% |
| 2026-08-17 | 58.77 | 58.77 | 58.77 | 58.77 | -1.624% | 1 | 2,253 | +51.285% |
| 2026-08-14 | 59.00 | 59.74 | 59.00 | 59.74 | -3.019% | 4 | 2,249 | +48.828% |
| 2026-08-12 | 60.50 | 61.60 | 60.50 | 61.60 | -2.931% | 21 | 2,228 | +44.334% |
| 2026-08-11 | 63.24 | 63.46 | 63.24 | 63.46 | +0.971% | 19 | 2,211 | +40.104% |
| 2026-08-10 | 62.85 | 62.85 | 62.85 | 62.85 | -0.977% | 1 | 2,211 | +41.464% |
| 2026-08-07 | 63.94 | 63.94 | 62.77 | 63.47 | -0.813% | 99 | 2,172 | +40.082% |
| 2026-08-05 | 63.99 | 63.99 | 63.99 | 63.99 | -0.791% | 1 | 2,174 | +38.944% |
| 2026-08-04 | 66.00 | 66.00 | 64.50 | 64.50 | -10.417% | 4 | 2,177 | +37.845% |
| 2026-08-03 | 71.00 | 72.00 | 70.90 | 72.00 | -6.311% | 18 | 2,177 | +23.486% |
| 2026-07-31 | 76.54 | 78.61 | 76.54 | 76.85 | -6.440% | 4 | 2,178 | +15.693% |
| 2026-07-30 | 82.14 | 82.14 | 82.14 | 82.14 | -0.881% | 1 | 2,178 | +8.242% |
| 2026-07-28 | 86.63 | 86.63 | 82.87 | 82.87 | +0.668% | 13 | 2,184 | +7.289% |
| 2026-07-24 | 82.32 | 82.32 | 82.32 | 82.32 | +13.608% | 1 | 2,185 | +8.005% |
| 2026-07-22 | 72.40 | 72.46 | 72.40 | 72.46 | -0.220% | 2 | 2,188 | +22.702% |
| 2026-07-21 | 73.00 | 73.00 | 72.62 | 72.62 | -3.328% | 12 | 2,176 | +22.432% |
| 2026-07-20 | 75.48 | 75.48 | 75.12 | 75.12 | +6.735% | 2 | 2,176 | +18.357% |
| 2026-07-13 | 70.38 | 70.38 | 70.38 | 70.38 | +4.904% | 3 | 2,179 | +26.329% |
| 2026-07-10 | 66.99 | 67.09 | 66.99 | 67.09 | -2.570% | 2 | 2,178 | +32.523% |
| 2026-07-09 | 69.16 | 69.16 | 68.86 | 68.86 | -7.521% | 9 | 2,169 | +29.117% |
| 2026-07-02 | 71.47 | 74.46 | 71.33 | 74.46 | +12.494% | 20 | 2,163 | +19.406% |
| 2026-07-01 | 66.35 | 66.35 | 66.19 | 66.19 | +0.976% | 2 | 2,163 | +34.325% |
| 2026-06-30 | 66.08 | 66.08 | 65.55 | 65.55 | -11.907% | 6 | 2,162 | +35.637% |
| 2026-06-26 | 78.54 | 78.54 | 74.41 | 74.41 | -2.298% | 9 | 2,163 | +19.487% |
| 2026-06-25 | 76.16 | 76.16 | 76.16 | 76.16 | -3.006% | 2 | 2,163 | +16.741% |
| 2026-06-24 | 75.14 | 78.52 | 75.14 | 78.52 | +4.443% | 2 | 2,162 | +13.232% |
| 2026-06-23 | 74.34 | 75.64 | 74.34 | 75.18 | +12.714% | 11 | 2,154 | +18.263% |
| 2026-06-22 | 67.10 | 67.10 | 66.70 | 66.70 | +1.677% | 4 | 2,156 | +33.298% |
| 2026-06-18 | 66.74 | 66.74 | 65.60 | 65.60 | -2.915% | 6 | 2,151 | +35.534% |
| 2026-06-17 | 67.57 | 67.57 | 67.57 | 67.57 | +0.715% | 1 | 2,155 | +31.582% |
| 2026-06-16 | 67.09 | 67.09 | 67.09 | 67.09 | +5.025% | 1 | 2,154 | +32.523% |
| 2026-06-15 | 64.46 | 64.46 | 63.88 | 63.88 | -9.351% | 8 | 2,162 | +39.183% |
| 2026-06-12 | 69.79 | 70.88 | 69.62 | 70.47 | -10.503% | 72 | 2,154 | +26.167% |
| 2026-06-10 | 78.60 | 78.96 | 78.58 | 78.74 | +2.114% | 12 | 2,154 | +12.916% |
| 2026-06-09 | 73.47 | 81.53 | 73.11 | 77.11 | +10.758% | 1,112 | 1,055 | +15.303% |
| 2026-06-08 | 69.00 | 69.62 | 69.00 | 69.62 | -5.766% | 3 | 1,055 | +27.708% |
| 2026-06-05 | 68.91 | 73.88 | 68.91 | 73.88 | +18.969% | 11 | 1,056 | +20.344% |
| 2026-06-04 | 62.50 | 62.50 | 62.10 | 62.10 | +0.534% | 3 | 1,056 | +43.172% |
| 2026-06-03 | 61.77 | 61.77 | 61.77 | 61.77 | +0.931% | 1 | 1,055 | +43.937% |
| 2026-06-01 | 61.20 | 61.20 | 61.20 | 61.20 | -0.488% | 1 | 1,054 | +45.278% |
| 2026-05-29 | 61.50 | 61.50 | 61.50 | 61.50 | -0.758% | 8 | 1,062 | +44.569% |
| 2026-05-28 | 61.97 | 61.97 | 61.97 | 61.97 | -4.279% | 6 | 1,068 | +43.473% |
| 2026-05-27 | 64.74 | 64.74 | 64.74 | 64.74 | +2.243% | 4 | 1,064 | +37.334% |
| 2026-05-26 | 63.14 | 63.66 | 63.14 | 63.32 | -2.239% | 16 | 1,062 | +40.414% |
| 2026-05-22 | 65.20 | 65.20 | 64.77 | 64.77 | -6.130% | 3 | 1,059 | +37.270% |
| 2026-05-21 | 69.00 | 69.00 | 69.00 | 69.00 | -0.719% | 2 | 1,057 | +28.855% |
| 2026-05-20 | 69.50 | 69.50 | 69.50 | 69.50 | -2.085% | 17 | 1,046 | +27.928% |
| 2026-05-19 | 70.96 | 70.98 | 70.96 | 70.98 | -1.417% | 28 | 1,037 | +25.261% |
| 2026-05-15 | 72.00 | 72.00 | 72.00 | 72.00 | +6.414% | 2 | 1,037 | +23.486% |
| 2026-05-14 | 67.28 | 68.20 | 67.28 | 67.66 | -2.381% | 5 | 1,032 | +31.407% |
| 2026-05-13 | 69.21 | 69.31 | 69.05 | 69.31 | -0.273% | 3 | 1,032 | +28.279% |
| 2026-05-11 | 68.65 | 69.50 | 68.65 | 69.50 | +0.274% | 4 | 1,029 | +27.928% |
| 2026-05-08 | 70.80 | 71.30 | 69.31 | 69.31 | -6.363% | 1,010 | 1,029 | +28.279% |
| 2026-05-07 | 73.58 | 74.02 | 73.58 | 74.02 | -0.377% | 2 | 218 | +20.116% |
| 2026-05-06 | 74.30 | 74.30 | 74.30 | 74.30 | -8.079% | 1 | 217 | +19.664% |
| 2026-05-01 | 81.12 | 81.12 | 80.83 | 80.83 | -6.684% | 3 | 215 | +9.996% |
| 2026-04-24 | 86.62 | 86.62 | 86.62 | 86.62 | -28.116% | 5 | 215 | +2.644% |
| 2026-03-06 | 122.41 | 122.41 | 120.38 | 120.50 | +7.111% | 7 | 217 | -26.216% |
| 2026-03-04 | 112.50 | 112.50 | 112.50 | 112.50 | -12.109% | 1 | 221 | -20.969% |
| 2026-03-03 | 128.00 | 128.00 | 128.00 | 128.00 | +11.595% | 1 | 220 | -30.539% |
| 2026-03-02 | 122.00 | 122.00 | 114.56 | 114.70 | -0.451% | 3 | 220 | -22.485% |
| 2026-02-24 | 115.20 | 115.22 | 115.20 | 115.22 | -3.355% | 2 | 219 | -22.835% |
| 2026-02-19 | 119.22 | 119.22 | 119.22 | 119.22 | +7.512% | 1 | 218 | -25.424% |
| 2026-02-10 | 110.89 | 110.89 | 110.89 | 110.89 | -1.115% | 1 | 218 | -19.821% |
| 2026-02-03 | 112.14 | 112.14 | 112.14 | 112.14 | +6.183% | 2 | 217 | -20.715% |
| 2025-12-23 | 105.87 | 105.87 | 105.61 | 105.61 | -11.918% | 2 | 215 | -15.813% |
| 2025-12-17 | 119.75 | 119.91 | 119.60 | 119.90 | +8.018% | 32 | 215 | -25.847% |
| 2025-11-28 | 111.00 | 111.00 | 111.00 | 111.00 | -3.478% | 1 | 209 | -19.901% |
| 2025-11-26 | 115.00 | 115.00 | 115.00 | 115.00 | -4.167% | 1 | 207 | -22.687% |
| 2025-11-24 | 125.00 | 125.00 | 120.00 | 120.00 | -6.984% | 5 | 207 | -25.908% |
| 2025-11-21 | 129.01 | 129.01 | 129.01 | 129.01 | +4.040% | 1 | 206 | -31.083% |
| 2025-11-20 | 116.72 | 124.00 | 116.00 | 124.00 | -2.362% | 10 | 205 | -28.298% |
| 2025-11-19 | 127.00 | 127.00 | 127.00 | 127.00 | +8.547% | 3 | 204 | -29.992% |
| 2025-11-14 | 117.00 | 117.00 | 117.00 | 117.00 | +13.460% | 3 | 204 | -24.009% |
| 2025-10-30 | 103.80 | 103.80 | 102.43 | 103.12 | -5.594% | 4 | 202 | -13.780% |
| 2025-10-24 | 109.23 | 109.23 | 109.23 | 109.23 | -3.872% | 1 | 204 | -18.603% |
| 2025-10-23 | 114.84 | 114.98 | 113.63 | 113.63 | +0.656% | 206 | 205 | -21.755% |
| 2025-10-10 | 112.89 | 112.89 | 112.89 | 112.89 | -18.591% | 1 | 2 | -21.242% |
| 2025-08-25 | 139.07 | 139.07 | 138.67 | 138.67 | +4.420% | 2 | 1 | -35.884% |
| 2025-08-14 | 132.80 | 132.80 | 132.80 | 132.80 | +1.212% | 1 | 1 | -33.050% |
| 2025-08-13 | 130.50 | 131.21 | 130.50 | 131.21 | 0.000% | 2 | 2 | -32.238% |