QQQ271217P00715000
QQQ Dec 17 2027 715.00 Put
optionOPRA
EODNov 5, 2026
89.81USD+29.056%(+20.22)13Vol980OI
QQQ271217P00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 79.15 | 89.81 | 79.15 | 89.81 | +29.056% | 13 | 975 | 0.000% |
| 2026-11-03 | 70.16 | 70.16 | 69.59 | 69.59 | -0.784% | 7 | 975 | +29.056% |
| 2026-11-02 | 64.78 | 70.90 | 63.64 | 70.14 | +1.066% | 20 | 963 | +28.044% |
| 2026-10-30 | 65.00 | 69.40 | 65.00 | 69.40 | +20.738% | 19 | 963 | +29.409% |
| 2026-10-29 | 56.66 | 57.48 | 56.63 | 57.48 | +0.174% | 8 | 959 | +56.246% |
| 2026-10-27 | 56.85 | 57.38 | 56.85 | 57.38 | -1.239% | 29 | 1,005 | +56.518% |
| 2026-10-26 | 61.13 | 61.13 | 58.00 | 58.10 | -7.880% | 35 | 977 | +54.578% |
| 2026-10-23 | 63.07 | 63.07 | 63.07 | 63.07 | +0.494% | 1 | 978 | +42.397% |
| 2026-10-22 | 59.95 | 62.76 | 59.95 | 62.76 | +14.609% | 3 | 985 | +43.101% |
| 2026-10-21 | 54.94 | 54.94 | 54.42 | 54.76 | -2.214% | 15 | 971 | +64.007% |
| 2026-10-20 | 56.00 | 56.00 | 56.00 | 56.00 | +1.248% | 5 | 971 | +60.375% |
| 2026-10-19 | 54.79 | 55.31 | 54.79 | 55.31 | -7.167% | 3 | 971 | +62.376% |
| 2026-10-16 | 56.00 | 59.58 | 55.94 | 59.58 | +12.564% | 14 | 966 | +50.739% |
| 2026-10-14 | 48.75 | 52.93 | 48.42 | 52.93 | +14.098% | 12 | 969 | +69.677% |
| 2026-10-09 | 46.96 | 46.96 | 46.39 | 46.39 | -3.595% | 7 | 962 | +93.598% |
| 2026-10-08 | 46.09 | 48.12 | 46.09 | 48.12 | +6.957% | 15 | 952 | +86.638% |
| 2026-10-06 | 44.11 | 44.99 | 44.11 | 44.99 | -5.004% | 7 | 953 | +99.622% |
| 2026-10-05 | 47.36 | 47.36 | 47.36 | 47.36 | -2.027% | 1 | 952 | +89.633% |
| 2026-10-02 | 48.34 | 48.34 | 48.34 | 48.34 | -3.839% | 1 | 953 | +85.788% |
| 2026-10-01 | 50.44 | 50.44 | 50.27 | 50.27 | -3.327% | 3 | 952 | +78.655% |
| 2026-09-28 | 52.00 | 52.00 | 52.00 | 52.00 | -0.154% | 1 | 951 | +72.712% |
| 2026-09-24 | 52.08 | 52.08 | 52.08 | 52.08 | +3.539% | 1 | 951 | +72.446% |
| 2026-09-21 | 53.00 | 53.00 | 50.30 | 50.30 | -11.754% | 7 | 949 | +78.549% |
| 2026-09-18 | 57.19 | 57.19 | 57.00 | 57.00 | -1.860% | 6 | 967 | +57.561% |
| 2026-09-17 | 58.00 | 58.35 | 58.00 | 58.08 | -4.599% | 29 | 950 | +54.632% |
| 2026-09-16 | 60.88 | 60.88 | 60.88 | 60.88 | -2.059% | 25 | 950 | +47.520% |
| 2026-09-15 | 62.16 | 62.16 | 62.16 | 62.16 | +2.795% | 1 | 950 | +44.482% |
| 2026-09-14 | 60.35 | 60.47 | 60.35 | 60.47 | +2.683% | 2 | 950 | +48.520% |
| 2026-09-11 | 58.87 | 58.89 | 58.87 | 58.89 | -2.645% | 4 | 946 | +52.505% |
| 2026-09-09 | 60.49 | 60.49 | 60.49 | 60.49 | +2.024% | 1 | 946 | +48.471% |
| 2026-09-03 | 61.00 | 61.00 | 59.29 | 59.29 | -4.015% | 127 | 946 | +51.476% |
| 2026-09-02 | 59.50 | 61.77 | 59.50 | 61.77 | -1.420% | 2 | 945 | +45.394% |
| 2026-09-01 | 63.00 | 63.00 | 62.66 | 62.66 | +1.065% | 3 | 942 | +43.329% |
| 2026-08-31 | 62.50 | 62.50 | 62.00 | 62.00 | -0.641% | 3 | 941 | +44.855% |
| 2026-08-28 | 62.40 | 62.40 | 62.40 | 62.40 | -5.095% | 1 | 941 | +43.926% |
| 2026-08-19 | 65.55 | 66.99 | 65.36 | 65.75 | +0.320% | 22 | 929 | +36.593% |
| 2026-08-18 | 65.74 | 65.74 | 65.35 | 65.54 | +7.337% | 13 | 917 | +37.031% |
| 2026-08-17 | 60.77 | 61.06 | 60.62 | 61.06 | -1.595% | 3 | 915 | +47.085% |
| 2026-08-14 | 62.05 | 62.05 | 62.05 | 62.05 | +1.522% | 2 | 913 | +44.738% |
| 2026-08-13 | 61.62 | 61.62 | 60.93 | 61.12 | -6.716% | 3 | 913 | +46.940% |
| 2026-08-11 | 65.28 | 65.52 | 65.28 | 65.52 | +1.330% | 11 | 902 | +37.073% |
| 2026-08-10 | 65.21 | 65.21 | 64.66 | 64.66 | -1.056% | 5 | 902 | +38.896% |
| 2026-08-07 | 66.51 | 66.51 | 64.79 | 65.35 | -4.347% | 222 | 723 | +37.429% |
| 2026-08-06 | 70.49 | 70.49 | 68.32 | 68.32 | +1.215% | 6 | 719 | +31.455% |
| 2026-08-04 | 67.50 | 67.50 | 67.50 | 67.50 | -15.456% | 1 | 719 | +33.052% |
| 2026-07-31 | 79.84 | 79.84 | 79.84 | 79.84 | -6.783% | 1 | 719 | +12.487% |
| 2026-07-30 | 84.55 | 85.65 | 84.55 | 85.65 | -3.926% | 2 | 720 | +4.857% |
| 2026-07-28 | 89.15 | 89.15 | 89.15 | 89.15 | +5.279% | 1 | 720 | +0.740% |
| 2026-07-24 | 81.01 | 84.68 | 81.01 | 84.68 | +13.680% | 3 | 722 | +6.058% |
| 2026-07-22 | 74.49 | 74.49 | 74.49 | 74.49 | +3.430% | 1 | 722 | +20.567% |
| 2026-07-15 | 74.51 | 75.85 | 72.02 | 72.02 | -2.990% | 64 | 692 | +24.701% |
| 2026-07-02 | 73.50 | 74.24 | 73.36 | 74.24 | +8.904% | 16 | 692 | +20.973% |
| 2026-06-30 | 68.17 | 68.17 | 68.17 | 68.17 | -9.780% | 1 | 691 | +31.744% |
| 2026-06-26 | 75.43 | 75.56 | 75.43 | 75.56 | -0.474% | 2 | 690 | +18.859% |
| 2026-06-25 | 77.68 | 78.40 | 75.92 | 75.92 | -0.745% | 130 | 565 | +18.296% |
| 2026-06-24 | 78.00 | 78.00 | 76.49 | 76.49 | -0.997% | 2 | 565 | +17.414% |
| 2026-06-23 | 75.04 | 77.28 | 75.04 | 77.26 | +12.591% | 6 | 565 | +16.244% |
| 2026-06-22 | 68.62 | 68.62 | 68.62 | 68.62 | +0.102% | 1 | 565 | +30.880% |
| 2026-06-16 | 68.77 | 68.80 | 68.55 | 68.55 | +3.864% | 33 | 563 | +31.014% |
| 2026-06-15 | 66.46 | 66.46 | 66.00 | 66.00 | -9.166% | 12 | 557 | +36.076% |
| 2026-06-12 | 72.74 | 72.74 | 72.66 | 72.66 | -1.598% | 2 | 557 | +23.603% |
| 2026-06-11 | 73.84 | 73.84 | 73.84 | 73.84 | -9.587% | 1 | 556 | +21.628% |
| 2026-06-10 | 77.84 | 81.67 | 77.84 | 81.67 | +2.833% | 9 | 557 | +9.967% |
| 2026-06-09 | 78.72 | 83.75 | 78.54 | 79.42 | +7.820% | 8 | 550 | +13.082% |
| 2026-06-05 | 72.19 | 73.66 | 71.91 | 73.66 | +15.346% | 8 | 546 | +21.925% |
| 2026-06-04 | 63.86 | 63.86 | 63.86 | 63.86 | -0.421% | 1 | 545 | +40.636% |
| 2026-06-03 | 63.85 | 64.13 | 63.54 | 64.13 | +2.542% | 3 | 546 | +40.044% |
| 2026-06-02 | 63.35 | 63.35 | 62.54 | 62.54 | +0.401% | 5 | 547 | +43.604% |
| 2026-06-01 | 63.00 | 63.00 | 62.29 | 62.29 | -1.906% | 3 | 547 | +44.180% |
| 2026-05-29 | 62.84 | 63.50 | 62.84 | 63.50 | -0.548% | 6 | 550 | +41.433% |
| 2026-05-28 | 64.73 | 64.73 | 63.85 | 63.85 | -2.653% | 9 | 557 | +40.658% |
| 2026-05-27 | 65.54 | 65.59 | 65.54 | 65.59 | -1.797% | 20 | 557 | +36.926% |
| 2026-05-22 | 67.43 | 67.43 | 66.79 | 66.79 | -10.433% | 28 | 533 | +34.466% |
| 2026-05-18 | 73.51 | 74.66 | 73.51 | 74.57 | +3.240% | 5 | 531 | +20.437% |
| 2026-05-15 | 72.23 | 72.23 | 72.23 | 72.23 | +0.166% | 1 | 530 | +24.339% |
| 2026-05-13 | 72.11 | 72.11 | 72.11 | 72.11 | +0.390% | 2 | 529 | +24.546% |
| 2026-05-11 | 71.25 | 71.83 | 71.25 | 71.83 | -0.595% | 2 | 528 | +25.031% |
| 2026-05-08 | 72.26 | 72.26 | 72.26 | 72.26 | -5.875% | 1 | 528 | +24.287% |
| 2026-05-07 | 76.82 | 76.82 | 76.77 | 76.77 | +0.117% | 3 | 527 | +16.986% |
| 2026-05-06 | 78.21 | 78.21 | 76.29 | 76.68 | -6.908% | 6 | 528 | +17.123% |
| 2026-05-01 | 82.51 | 82.51 | 82.37 | 82.37 | -6.462% | 2 | 524 | +9.032% |
| 2026-04-30 | 87.96 | 88.17 | 87.92 | 88.06 | -4.893% | 968 | 524 | +1.987% |
| 2026-04-22 | 92.51 | 92.59 | 92.51 | 92.59 | -17.529% | 2 | 41 | -3.002% |
| 2026-04-13 | 112.27 | 112.27 | 112.27 | 112.27 | -3.432% | 80 | 82 | -20.005% |
| 2026-04-09 | 116.69 | 116.69 | 116.26 | 116.26 | -19.821% | 2 | 82 | -22.751% |
| 2026-03-26 | 145.00 | 145.00 | 145.00 | 145.00 | +11.771% | 38 | 82 | -38.062% |
| 2026-03-23 | 129.73 | 129.73 | 129.73 | 129.73 | +6.119% | 2 | 47 | -30.772% |
| 2026-02-12 | 122.25 | 122.25 | 122.25 | 122.25 | +3.981% | 40 | 45 | -26.536% |
| 2026-02-06 | 117.62 | 117.62 | 117.55 | 117.57 | -2.682% | 3 | 5 | -23.611% |
| 2025-12-17 | 120.73 | 120.81 | 120.73 | 120.81 | +13.107% | 2 | 2 | -25.660% |
| 2025-10-31 | 107.05 | 107.05 | 106.81 | 106.81 | -0.937% | 2 | 1 | -15.916% |
| 2025-10-27 | 107.82 | 107.82 | 107.82 | 107.82 | -4.576% | 2 | 3 | -16.704% |
| 2025-10-24 | 112.37 | 113.00 | 112.37 | 112.99 | -10.090% | 4 | 3 | -20.515% |
| 2025-10-10 | 125.34 | 125.67 | 125.34 | 125.67 | -9.165% | 2 | 2 | -28.535% |
| 2025-08-28 | 138.87 | 138.87 | 138.35 | 138.35 | 0.000% | 2 | 0 | -35.085% |