QQQ271217P00725000
QQQ Dec 17 2027 725.00 Put
optionOPRA
EODNov 5, 2026
94.75USD+36.018%(+25.09)2Vol1,337OI
QQQ271217P00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 91.63 | 94.75 | 91.63 | 94.75 | +36.018% | 2 | 1,339 | 0.000% |
| 2026-11-04 | 69.66 | 69.66 | 69.66 | 69.66 | -3.102% | 1 | 1,338 | +36.018% |
| 2026-11-02 | 69.82 | 71.89 | 69.82 | 71.89 | -5.829% | 3 | 1,337 | +31.799% |
| 2026-10-30 | 69.43 | 77.07 | 69.43 | 76.34 | +25.539% | 7 | 1,336 | +24.116% |
| 2026-10-29 | 60.81 | 60.81 | 60.81 | 60.81 | +3.612% | 1 | 1,335 | +55.813% |
| 2026-10-28 | 58.57 | 58.86 | 58.57 | 58.69 | -0.323% | 5 | 1,334 | +61.441% |
| 2026-10-27 | 58.70 | 58.95 | 58.70 | 58.88 | -0.406% | 8 | 1,337 | +60.921% |
| 2026-10-21 | 56.93 | 59.12 | 56.93 | 59.12 | +0.698% | 2 | 1,336 | +60.267% |
| 2026-10-19 | 58.64 | 58.90 | 58.00 | 58.71 | +0.807% | 6 | 1,337 | +61.386% |
| 2026-10-15 | 59.33 | 59.33 | 58.24 | 58.24 | +4.842% | 6 | 1,337 | +62.689% |
| 2026-10-14 | 52.90 | 55.55 | 52.90 | 55.55 | +9.523% | 2 | 1,336 | +70.567% |
| 2026-10-13 | 51.93 | 51.93 | 50.42 | 50.72 | +1.440% | 15 | 1,337 | +86.810% |
| 2026-10-12 | 50.00 | 50.00 | 50.00 | 50.00 | -0.951% | 1 | 1,337 | +89.500% |
| 2026-10-09 | 50.48 | 50.48 | 50.48 | 50.48 | +5.717% | 1 | 1,338 | +87.698% |
| 2026-10-06 | 47.26 | 47.75 | 46.95 | 47.75 | -7.765% | 6 | 1,338 | +98.429% |
| 2026-10-02 | 50.90 | 51.96 | 50.90 | 51.77 | -2.871% | 16 | 1,329 | +83.021% |
| 2026-10-01 | 53.70 | 53.70 | 53.14 | 53.30 | +2.520% | 12 | 1,326 | +77.767% |
| 2026-09-23 | 51.99 | 51.99 | 51.99 | 51.99 | -1.291% | 50 | 1,326 | +82.247% |
| 2026-09-22 | 52.67 | 52.67 | 52.67 | 52.67 | -21.517% | 5 | 1,326 | +79.894% |
| 2026-09-14 | 67.19 | 67.19 | 67.11 | 67.11 | +6.052% | 2 | 1,335 | +41.186% |
| 2026-09-11 | 63.79 | 64.01 | 63.28 | 63.28 | -6.155% | 18 | 1,318 | +49.731% |
| 2026-09-10 | 67.43 | 67.43 | 67.43 | 67.43 | +1.796% | 1 | 1,319 | +40.516% |
| 2026-09-02 | 66.06 | 66.24 | 63.71 | 66.24 | -0.226% | 206 | 1,337 | +43.040% |
| 2026-08-28 | 64.94 | 66.39 | 64.94 | 66.39 | -4.653% | 5 | 1,338 | +42.717% |
| 2026-08-19 | 69.74 | 69.96 | 69.54 | 69.63 | -0.086% | 6 | 1,354 | +36.076% |
| 2026-08-18 | 69.90 | 70.00 | 69.54 | 69.69 | +6.543% | 41 | 1,344 | +35.959% |
| 2026-08-17 | 64.56 | 65.41 | 64.17 | 65.41 | +0.724% | 512 | 1,318 | +44.856% |
| 2026-08-14 | 66.26 | 66.39 | 64.23 | 64.94 | -0.292% | 17 | 1,315 | +45.904% |
| 2026-08-13 | 65.43 | 65.43 | 65.09 | 65.13 | -3.296% | 5 | 1,314 | +45.478% |
| 2026-08-12 | 67.35 | 67.35 | 67.35 | 67.35 | -3.441% | 29 | 1,368 | +40.683% |
| 2026-08-11 | 69.52 | 69.79 | 69.52 | 69.75 | +1.528% | 13 | 1,368 | +35.842% |
| 2026-08-10 | 68.75 | 69.25 | 68.35 | 68.70 | -0.363% | 10 | 1,362 | +37.918% |
| 2026-08-07 | 70.16 | 70.16 | 68.74 | 68.95 | -2.915% | 342 | 1,122 | +37.418% |
| 2026-08-05 | 71.66 | 71.66 | 70.90 | 71.02 | +4.672% | 624 | 945 | +33.413% |
| 2026-08-04 | 74.00 | 74.00 | 67.85 | 67.85 | -14.622% | 262 | 868 | +39.646% |
| 2026-07-21 | 79.59 | 79.59 | 79.47 | 79.47 | -6.703% | 2 | 870 | +19.227% |
| 2026-07-17 | 85.18 | 85.18 | 85.18 | 85.18 | +9.599% | 1 | 870 | +11.235% |
| 2026-07-13 | 75.74 | 77.72 | 75.74 | 77.72 | -7.476% | 4 | 868 | +21.912% |
| 2026-07-08 | 80.93 | 84.00 | 80.93 | 84.00 | +10.935% | 2 | 868 | +12.798% |
| 2026-07-06 | 75.08 | 75.72 | 75.08 | 75.72 | +6.573% | 4 | 868 | +25.132% |
| 2026-06-30 | 71.05 | 71.05 | 71.05 | 71.05 | -6.905% | 4 | 868 | +33.357% |
| 2026-06-29 | 76.32 | 76.32 | 76.32 | 76.32 | -6.551% | 1 | 868 | +24.148% |
| 2026-06-26 | 80.37 | 81.67 | 79.72 | 81.67 | +2.562% | 36 | 855 | +16.016% |
| 2026-06-24 | 80.20 | 83.09 | 79.63 | 79.63 | -2.605% | 15 | 855 | +18.988% |
| 2026-06-23 | 79.25 | 81.76 | 79.25 | 81.76 | +16.833% | 4 | 852 | +15.888% |
| 2026-06-22 | 69.98 | 69.98 | 69.98 | 69.98 | -10.098% | 4 | 856 | +35.396% |
| 2026-06-17 | 75.97 | 77.84 | 75.97 | 77.84 | +6.967% | 2 | 855 | +21.724% |
| 2026-06-16 | 71.48 | 72.79 | 71.48 | 72.77 | +6.968% | 38 | 821 | +30.205% |
| 2026-06-15 | 68.03 | 68.03 | 68.03 | 68.03 | -11.695% | 4 | 821 | +39.277% |
| 2026-06-12 | 77.04 | 77.04 | 77.04 | 77.04 | -10.864% | 1 | 821 | +22.988% |
| 2026-06-10 | 85.56 | 86.43 | 85.56 | 86.43 | +2.734% | 8 | 814 | +9.626% |
| 2026-06-09 | 83.35 | 88.79 | 83.13 | 84.13 | +13.032% | 12 | 814 | +12.623% |
| 2026-06-08 | 74.43 | 74.43 | 74.43 | 74.43 | -9.760% | 1 | 814 | +27.301% |
| 2026-06-05 | 69.74 | 82.59 | 69.74 | 82.48 | +21.850% | 9 | 810 | +14.876% |
| 2026-06-04 | 67.69 | 67.69 | 67.69 | 67.69 | +0.894% | 4 | 815 | +39.976% |
| 2026-06-03 | 67.09 | 67.09 | 67.09 | 67.09 | +0.434% | 1 | 816 | +41.228% |
| 2026-06-02 | 67.68 | 67.68 | 66.10 | 66.80 | +0.754% | 10 | 816 | +41.841% |
| 2026-06-01 | 66.10 | 66.88 | 65.85 | 66.30 | -2.757% | 8 | 812 | +42.911% |
| 2026-05-28 | 70.49 | 70.49 | 67.64 | 68.18 | -1.928% | 664 | 482 | +38.970% |
| 2026-05-27 | 70.70 | 70.70 | 69.33 | 69.52 | +0.274% | 315 | 328 | +36.292% |
| 2026-05-26 | 69.82 | 69.82 | 68.88 | 69.33 | -9.396% | 11 | 329 | +36.665% |
| 2026-05-15 | 76.52 | 76.52 | 76.52 | 76.52 | +3.308% | 1 | 330 | +23.824% |
| 2026-05-14 | 73.96 | 74.07 | 73.96 | 74.07 | -1.686% | 2 | 328 | +27.920% |
| 2026-05-13 | 75.34 | 75.34 | 75.34 | 75.34 | +0.440% | 1 | 328 | +25.763% |
| 2026-05-11 | 75.01 | 75.01 | 75.01 | 75.01 | -2.063% | 1 | 327 | +26.316% |
| 2026-05-08 | 76.19 | 76.59 | 76.19 | 76.59 | -5.701% | 2 | 327 | +23.711% |
| 2026-05-07 | 79.34 | 81.26 | 79.34 | 81.22 | -4.961% | 3 | 325 | +16.658% |
| 2026-05-05 | 85.46 | 85.46 | 85.46 | 85.46 | -2.231% | 2 | 323 | +10.871% |
| 2026-05-01 | 87.41 | 87.41 | 87.41 | 87.41 | -6.523% | 1 | 322 | +8.397% |
| 2026-04-30 | 93.49 | 93.55 | 93.47 | 93.51 | -33.681% | 4 | 322 | +1.326% |
| 2026-04-01 | 141.00 | 141.00 | 141.00 | 141.00 | -7.741% | 3 | 321 | -32.801% |
| 2026-03-26 | 152.83 | 152.83 | 152.83 | 152.83 | +9.164% | 1 | 323 | -38.003% |
| 2026-03-23 | 140.00 | 140.00 | 140.00 | 140.00 | +5.263% | 3 | 322 | -32.321% |
| 2026-03-06 | 133.00 | 133.00 | 133.00 | 133.00 | +3.760% | 1 | 322 | -28.759% |
| 2026-03-05 | 128.69 | 128.69 | 128.18 | 128.18 | +1.658% | 2 | 322 | -26.081% |
| 2026-03-02 | 126.68 | 126.68 | 126.09 | 126.09 | +0.318% | 2 | 322 | -24.855% |
| 2026-02-24 | 125.80 | 125.86 | 125.69 | 125.69 | +7.317% | 22 | 321 | -24.616% |
| 2025-12-30 | 116.61 | 117.12 | 116.61 | 117.12 | +2.584% | 4 | 321 | -19.100% |
| 2025-12-24 | 113.52 | 114.17 | 113.52 | 114.17 | -0.653% | 2 | 320 | -17.010% |
| 2025-12-23 | 115.16 | 116.10 | 113.62 | 114.92 | -8.503% | 622 | 320 | -17.551% |
| 2025-12-18 | 125.81 | 125.91 | 125.60 | 125.60 | -3.990% | 4 | 26 | -24.562% |
| 2025-12-17 | 130.80 | 130.94 | 130.62 | 130.82 | -1.268% | 36 | 24 | -27.572% |
| 2025-11-07 | 132.50 | 132.50 | 132.50 | 132.50 | +14.471% | 2 | 11 | -28.491% |
| 2025-11-05 | 116.00 | 116.00 | 115.75 | 115.75 | +2.643% | 5 | 11 | -18.143% |
| 2025-10-30 | 112.97 | 112.97 | 112.77 | 112.77 | -17.081% | 10 | 6 | -15.979% |
| 2025-09-25 | 135.00 | 136.00 | 135.00 | 136.00 | +2.564% | 2 | 1 | -30.331% |
| 2025-09-18 | 132.60 | 132.60 | 132.60 | 132.60 | -4.604% | 1 | 2 | -28.544% |
| 2025-09-17 | 139.00 | 139.00 | 139.00 | 139.00 | -22.778% | 1 | 1 | -31.835% |
| 2025-06-26 | 180.00 | 180.00 | 180.00 | 180.00 | 0.000% | 1 | 0 | -47.361% |