QQQ271217P00720000
QQQ Dec 17 2027 720.00 Put
optionOPRA
EODNov 5, 2026
91.66USD+29.757%(+21.02)2Vol3,689OI
QQQ271217P00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 93.48 | 93.48 | 91.66 | 91.66 | +29.757% | 2 | 3,689 | 0.000% |
| 2026-11-04 | 70.64 | 70.64 | 70.64 | 70.64 | -3.497% | 5 | 3,694 | +29.757% |
| 2026-11-02 | 66.21 | 73.20 | 66.12 | 73.20 | -0.516% | 5 | 3,693 | +25.219% |
| 2026-10-30 | 68.50 | 73.58 | 68.50 | 73.58 | +24.627% | 14 | 3,681 | +24.572% |
| 2026-10-29 | 59.04 | 59.04 | 59.04 | 59.04 | +4.109% | 1 | 3,682 | +55.251% |
| 2026-10-28 | 56.71 | 56.71 | 56.71 | 56.71 | -0.456% | 1 | 3,682 | +61.629% |
| 2026-10-27 | 57.88 | 57.88 | 56.41 | 56.97 | -5.365% | 54 | 3,673 | +60.892% |
| 2026-10-26 | 60.20 | 60.20 | 60.20 | 60.20 | -7.993% | 2 | 3,673 | +52.259% |
| 2026-10-23 | 65.43 | 65.43 | 65.43 | 65.43 | +0.322% | 1 | 3,672 | +40.089% |
| 2026-10-22 | 61.50 | 65.25 | 61.50 | 65.22 | +18.281% | 10 | 3,670 | +40.540% |
| 2026-10-21 | 56.63 | 56.63 | 55.14 | 55.14 | -5.727% | 3 | 3,673 | +66.231% |
| 2026-10-20 | 57.43 | 58.65 | 57.35 | 58.49 | +2.867% | 26 | 3,668 | +56.711% |
| 2026-10-19 | 56.31 | 56.86 | 55.30 | 56.86 | -7.167% | 10 | 3,664 | +61.203% |
| 2026-10-16 | 58.11 | 61.90 | 58.11 | 61.25 | +7.212% | 9 | 3,657 | +49.649% |
| 2026-10-15 | 55.63 | 57.13 | 55.63 | 57.13 | +6.945% | 2 | 3,659 | +60.441% |
| 2026-10-14 | 50.10 | 53.63 | 50.10 | 53.42 | +9.199% | 9 | 3,656 | +71.584% |
| 2026-10-12 | 48.92 | 48.92 | 48.92 | 48.92 | +1.158% | 1 | 3,655 | +87.367% |
| 2026-10-09 | 49.80 | 49.80 | 48.36 | 48.36 | -2.026% | 5 | 3,654 | +89.537% |
| 2026-10-08 | 48.20 | 49.55 | 48.20 | 49.36 | +6.265% | 15 | 3,649 | +85.697% |
| 2026-10-07 | 49.06 | 49.06 | 46.45 | 46.45 | +0.847% | 17 | 3,643 | +97.330% |
| 2026-10-06 | 45.78 | 46.27 | 45.43 | 46.06 | -4.874% | 11 | 3,634 | +99.001% |
| 2026-10-05 | 49.99 | 49.99 | 48.42 | 48.42 | -6.867% | 3 | 3,631 | +89.302% |
| 2026-10-01 | 53.59 | 53.59 | 51.70 | 51.99 | +2.101% | 2,005 | 1,629 | +76.303% |
| 2026-09-30 | 51.11 | 51.11 | 50.92 | 50.92 | -2.843% | 6 | 1,625 | +80.008% |
| 2026-09-29 | 52.20 | 52.41 | 52.20 | 52.41 | -2.944% | 2 | 1,625 | +74.890% |
| 2026-09-28 | 54.00 | 54.00 | 54.00 | 54.00 | +3.846% | 1 | 1,624 | +69.741% |
| 2026-09-25 | 53.00 | 53.00 | 52.00 | 52.00 | -3.757% | 10 | 1,623 | +76.269% |
| 2026-09-24 | 54.03 | 54.03 | 54.03 | 54.03 | +4.084% | 4 | 1,623 | +69.646% |
| 2026-09-23 | 51.91 | 51.91 | 51.91 | 51.91 | +3.778% | 1 | 1,624 | +76.575% |
| 2026-09-22 | 50.50 | 50.50 | 50.02 | 50.02 | -3.882% | 3 | 1,622 | +83.247% |
| 2026-09-21 | 53.50 | 53.50 | 51.42 | 52.04 | -12.523% | 6 | 1,621 | +76.134% |
| 2026-09-17 | 60.34 | 60.34 | 59.49 | 59.49 | -8.180% | 4 | 1,623 | +54.076% |
| 2026-09-14 | 64.77 | 64.79 | 64.77 | 64.79 | +6.370% | 2 | 1,623 | +41.472% |
| 2026-09-11 | 61.03 | 61.12 | 60.66 | 60.91 | -6.608% | 12 | 1,619 | +50.484% |
| 2026-09-10 | 65.20 | 65.22 | 65.20 | 65.22 | +1.859% | 3 | 1,618 | +40.540% |
| 2026-08-31 | 64.03 | 64.03 | 64.03 | 64.03 | -5.824% | 100 | 1,618 | +43.152% |
| 2026-08-21 | 67.92 | 67.99 | 67.85 | 67.99 | -2.871% | 249 | 1,382 | +34.814% |
| 2026-08-20 | 70.00 | 70.00 | 70.00 | 70.00 | +3.397% | 1 | 1,384 | +30.943% |
| 2026-08-19 | 67.61 | 67.82 | 67.36 | 67.70 | +0.237% | 15 | 1,377 | +35.391% |
| 2026-08-18 | 67.43 | 67.54 | 67.43 | 67.54 | +6.631% | 14 | 1,368 | +35.712% |
| 2026-08-17 | 63.04 | 63.34 | 62.56 | 63.34 | -0.612% | 9 | 1,363 | +44.711% |
| 2026-08-14 | 63.73 | 63.73 | 63.73 | 63.73 | +0.505% | 2 | 1,363 | +43.826% |
| 2026-08-13 | 63.47 | 63.47 | 63.08 | 63.41 | -2.998% | 3 | 1,361 | +44.551% |
| 2026-08-12 | 65.37 | 65.37 | 65.37 | 65.37 | -1.979% | 1 | 1,364 | +40.217% |
| 2026-08-11 | 67.38 | 67.63 | 66.69 | 66.69 | -0.299% | 115 | 1,264 | +37.442% |
| 2026-08-10 | 67.17 | 67.17 | 66.89 | 66.89 | -1.065% | 4 | 1,264 | +37.031% |
| 2026-08-07 | 69.95 | 69.95 | 66.90 | 67.61 | -4.492% | 105 | 1,188 | +35.572% |
| 2026-08-06 | 70.79 | 70.79 | 70.79 | 70.79 | +3.981% | 4 | 1,188 | +29.482% |
| 2026-08-05 | 69.75 | 69.75 | 68.08 | 68.08 | -1.362% | 3 | 1,195 | +34.636% |
| 2026-08-04 | 71.60 | 71.60 | 69.02 | 69.02 | -8.010% | 15 | 1,195 | +32.802% |
| 2026-08-03 | 75.03 | 75.03 | 75.03 | 75.03 | -10.111% | 6 | 1,195 | +22.164% |
| 2026-07-31 | 83.47 | 83.47 | 83.47 | 83.47 | -4.080% | 1 | 1,195 | +9.812% |
| 2026-07-30 | 87.02 | 87.02 | 87.02 | 87.02 | -0.092% | 1 | 1,194 | +5.332% |
| 2026-07-24 | 86.80 | 87.10 | 85.38 | 87.10 | +13.132% | 56 | 1,216 | +5.235% |
| 2026-07-22 | 78.74 | 78.74 | 76.99 | 76.99 | -0.013% | 16 | 1,201 | +19.054% |
| 2026-07-21 | 77.00 | 77.00 | 77.00 | 77.00 | -7.095% | 1 | 1,200 | +19.039% |
| 2026-07-17 | 82.88 | 82.88 | 82.88 | 82.88 | +7.177% | 1 | 1,200 | +10.594% |
| 2026-07-16 | 76.66 | 77.33 | 76.66 | 77.33 | +0.729% | 26 | 1,200 | +18.531% |
| 2026-07-15 | 74.00 | 76.77 | 74.00 | 76.77 | +4.577% | 6 | 1,200 | +19.396% |
| 2026-07-14 | 74.99 | 75.20 | 73.41 | 73.41 | +2.916% | 9 | 1,196 | +24.860% |
| 2026-07-10 | 73.09 | 73.09 | 71.33 | 71.33 | -1.423% | 32 | 1,166 | +28.501% |
| 2026-07-09 | 72.36 | 72.36 | 72.36 | 72.36 | -6.596% | 1 | 1,166 | +26.672% |
| 2026-07-08 | 77.47 | 77.47 | 77.47 | 77.47 | -2.517% | 1 | 1,165 | +18.317% |
| 2026-07-07 | 79.57 | 79.57 | 79.47 | 79.47 | +5.960% | 4 | 1,165 | +15.339% |
| 2026-07-02 | 75.00 | 75.00 | 75.00 | 75.00 | +7.158% | 1 | 1,165 | +22.213% |
| 2026-06-30 | 70.25 | 70.25 | 69.99 | 69.99 | -5.902% | 2 | 1,164 | +30.962% |
| 2026-06-29 | 74.75 | 74.75 | 74.38 | 74.38 | -5.309% | 2 | 1,162 | +23.232% |
| 2026-06-26 | 78.82 | 78.82 | 77.32 | 78.55 | -3.025% | 21 | 1,159 | +16.690% |
| 2026-06-25 | 82.11 | 82.11 | 81.00 | 81.00 | +3.067% | 1,010 | 320 | +13.160% |
| 2026-06-24 | 77.85 | 78.59 | 77.57 | 78.59 | -1.578% | 7 | 319 | +16.631% |
| 2026-06-23 | 75.82 | 79.85 | 75.82 | 79.85 | +13.585% | 5 | 317 | +14.790% |
| 2026-06-22 | 70.30 | 70.30 | 70.30 | 70.30 | -1.925% | 3 | 320 | +30.384% |
| 2026-06-18 | 71.68 | 71.68 | 71.68 | 71.68 | -2.688% | 1 | 320 | +27.874% |
| 2026-06-17 | 74.88 | 74.88 | 73.66 | 73.66 | +4.113% | 2 | 322 | +24.437% |
| 2026-06-16 | 69.65 | 70.76 | 69.65 | 70.75 | +5.961% | 39 | 285 | +29.555% |
| 2026-06-15 | 68.00 | 68.00 | 66.77 | 66.77 | -10.556% | 9 | 279 | +37.277% |
| 2026-06-12 | 73.59 | 76.47 | 73.59 | 74.65 | -10.802% | 5 | 279 | +22.786% |
| 2026-06-10 | 83.17 | 83.69 | 83.17 | 83.69 | +4.144% | 9 | 270 | +9.523% |
| 2026-06-09 | 72.92 | 86.32 | 72.92 | 80.36 | +12.000% | 47 | 250 | +14.062% |
| 2026-06-08 | 71.75 | 71.75 | 71.75 | 71.75 | -3.962% | 1 | 249 | +27.749% |
| 2026-06-05 | 73.15 | 74.71 | 73.15 | 74.71 | +14.323% | 4 | 245 | +22.688% |
| 2026-06-03 | 66.11 | 66.11 | 65.35 | 65.35 | +0.724% | 6 | 245 | +40.260% |
| 2026-06-02 | 65.73 | 65.73 | 64.40 | 64.88 | +1.264% | 12 | 244 | +41.276% |
| 2026-06-01 | 63.95 | 64.17 | 63.95 | 64.07 | -2.064% | 5 | 245 | +43.062% |
| 2026-05-29 | 65.25 | 65.85 | 64.92 | 65.42 | -1.550% | 14 | 244 | +40.110% |
| 2026-05-28 | 68.33 | 68.33 | 66.45 | 66.45 | -1.599% | 2 | 244 | +37.938% |
| 2026-05-27 | 67.83 | 67.90 | 67.26 | 67.53 | +0.491% | 284 | 116 | +35.732% |
| 2026-05-26 | 67.76 | 67.76 | 66.30 | 67.20 | -3.072% | 13 | 106 | +36.399% |
| 2026-05-22 | 69.49 | 69.49 | 69.33 | 69.33 | -9.762% | 5 | 103 | +32.208% |
| 2026-05-18 | 76.78 | 76.83 | 76.78 | 76.83 | +3.503% | 2 | 103 | +19.302% |
| 2026-05-15 | 74.23 | 74.23 | 74.23 | 74.23 | +3.384% | 3 | 101 | +23.481% |
| 2026-05-14 | 72.02 | 72.02 | 71.80 | 71.80 | -1.872% | 2 | 101 | +27.660% |
| 2026-05-13 | 73.50 | 73.50 | 73.10 | 73.17 | -5.367% | 7 | 100 | +25.270% |
| 2026-05-12 | 77.32 | 77.32 | 77.32 | 77.32 | +5.154% | 1 | 100 | +18.546% |
| 2026-05-11 | 73.37 | 73.53 | 73.37 | 73.53 | -0.501% | 6 | 99 | +24.657% |
| 2026-05-08 | 75.52 | 75.52 | 73.90 | 73.90 | -23.221% | 19 | 99 | +24.032% |
| 2026-04-23 | 96.25 | 96.25 | 96.25 | 96.25 | -0.773% | 4 | 86 | -4.769% |
| 2026-04-17 | 97.00 | 97.00 | 97.00 | 97.00 | -16.184% | 5 | 91 | -5.505% |
| 2026-04-13 | 115.73 | 115.73 | 115.73 | 115.73 | -2.674% | 80 | 103 | -20.798% |
| 2026-04-10 | 119.36 | 119.36 | 118.91 | 118.91 | -16.142% | 2 | 103 | -22.916% |
| 2026-04-02 | 141.00 | 141.80 | 141.00 | 141.80 | -4.832% | 15 | 104 | -35.360% |
| 2026-03-26 | 149.00 | 149.00 | 149.00 | 149.00 | +9.680% | 38 | 104 | -38.483% |
| 2026-03-23 | 133.73 | 135.85 | 133.73 | 135.85 | +7.595% | 5 | 66 | -32.529% |
| 2026-02-19 | 126.26 | 126.26 | 126.26 | 126.26 | +0.406% | 1 | 64 | -27.404% |
| 2026-02-12 | 125.75 | 125.75 | 125.75 | 125.75 | +7.185% | 40 | 63 | -27.109% |
| 2026-02-10 | 117.32 | 117.32 | 117.32 | 117.32 | +4.750% | 1 | 52 | -21.872% |
| 2026-01-06 | 112.00 | 112.00 | 112.00 | 112.00 | -0.267% | 1 | 52 | -18.161% |
| 2025-12-23 | 111.99 | 112.30 | 111.99 | 112.30 | -3.910% | 2 | 52 | -18.379% |
| 2025-12-19 | 116.87 | 116.87 | 116.87 | 116.87 | -1.117% | 27 | 52 | -21.571% |
| 2025-11-28 | 117.97 | 118.19 | 117.97 | 118.19 | +5.170% | 2 | 25 | -22.447% |
| 2025-11-05 | 112.44 | 112.44 | 112.38 | 112.38 | +2.903% | 2 | 24 | -18.437% |
| 2025-10-30 | 109.70 | 109.73 | 108.54 | 109.21 | -10.071% | 20 | 23 | -16.070% |
| 2025-10-23 | 121.99 | 121.99 | 121.44 | 121.44 | -7.170% | 2 | 14 | -24.522% |
| 2025-09-16 | 131.05 | 131.05 | 130.82 | 130.82 | +0.115% | 5 | 14 | -29.934% |
| 2025-09-15 | 130.67 | 130.67 | 130.67 | 130.67 | -2.485% | 1 | 9 | -29.854% |
| 2025-09-12 | 134.73 | 134.73 | 134.00 | 134.00 | -13.543% | 7 | 8 | -31.597% |
| 2025-08-21 | 156.03 | 156.03 | 154.99 | 154.99 | -2.706% | 10 | 3 | -40.861% |
| 2025-08-04 | 159.30 | 159.30 | 159.30 | 159.30 | -4.611% | 1 | 3 | -42.461% |
| 2025-08-01 | 161.00 | 167.00 | 161.00 | 167.00 | +13.413% | 3 | 3 | -45.114% |
| 2025-07-31 | 147.25 | 147.25 | 147.25 | 147.25 | 0.000% | 2 | 2 | -37.752% |