QQQ271217P00730000
QQQ Dec 17 2027 730.00 Put
optionOPRA
EODNov 5, 2026
101.50USD+41.859%(+29.95)12Vol3,651OI
QQQ271217P00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 94.16 | 101.50 | 91.50 | 101.50 | +41.859% | 12 | 3,675 | 0.000% |
| 2026-11-04 | 71.67 | 71.67 | 71.34 | 71.55 | -4.243% | 50 | 3,675 | +41.859% |
| 2026-11-02 | 74.57 | 74.72 | 74.57 | 74.72 | -5.214% | 20 | 3,655 | +35.840% |
| 2026-10-30 | 72.87 | 79.73 | 71.94 | 78.83 | +26.209% | 45 | 3,625 | +28.758% |
| 2026-10-29 | 64.55 | 64.59 | 62.46 | 62.46 | +2.477% | 13 | 3,625 | +62.504% |
| 2026-10-27 | 63.50 | 64.11 | 60.95 | 60.95 | -5.898% | 47 | 3,608 | +66.530% |
| 2026-10-26 | 67.44 | 67.44 | 64.77 | 64.77 | -5.154% | 2 | 3,606 | +56.708% |
| 2026-10-23 | 68.29 | 68.29 | 68.29 | 68.29 | -2.983% | 1 | 3,607 | +48.631% |
| 2026-10-22 | 65.35 | 70.39 | 65.35 | 70.39 | +17.748% | 3 | 3,606 | +44.197% |
| 2026-10-21 | 58.07 | 59.78 | 58.07 | 59.78 | -3.782% | 2 | 3,605 | +69.789% |
| 2026-10-20 | 62.38 | 62.38 | 62.13 | 62.13 | +2.087% | 11 | 3,595 | +63.367% |
| 2026-10-19 | 60.86 | 60.86 | 60.86 | 60.86 | -4.802% | 1 | 3,594 | +66.776% |
| 2026-10-16 | 59.05 | 64.15 | 59.05 | 63.93 | +11.396% | 30 | 3,593 | +58.767% |
| 2026-10-15 | 62.00 | 62.00 | 57.39 | 57.39 | -0.278% | 20 | 3,591 | +76.860% |
| 2026-10-14 | 54.80 | 57.55 | 54.80 | 57.55 | +9.556% | 25 | 3,586 | +76.368% |
| 2026-10-13 | 52.32 | 52.55 | 52.19 | 52.53 | +0.903% | 19 | 3,594 | +93.223% |
| 2026-10-12 | 52.87 | 52.87 | 52.06 | 52.06 | -2.143% | 3 | 3,594 | +94.967% |
| 2026-10-09 | 52.20 | 53.20 | 52.20 | 53.20 | +0.188% | 2 | 3,594 | +90.789% |
| 2026-10-08 | 53.10 | 53.10 | 53.10 | 53.10 | +6.798% | 1 | 3,594 | +91.149% |
| 2026-10-07 | 51.58 | 51.58 | 49.72 | 49.72 | +0.546% | 5 | 3,638 | +104.143% |
| 2026-10-06 | 49.35 | 49.45 | 49.35 | 49.45 | -4.444% | 156 | 3,638 | +105.258% |
| 2026-10-05 | 52.70 | 52.70 | 51.70 | 51.75 | -2.192% | 50 | 3,636 | +96.135% |
| 2026-10-02 | 52.81 | 53.75 | 52.50 | 52.91 | -4.958% | 190 | 3,566 | +91.835% |
| 2026-10-01 | 56.00 | 56.48 | 55.64 | 55.67 | +2.712% | 30 | 3,553 | +82.324% |
| 2026-09-30 | 53.85 | 54.49 | 53.85 | 54.20 | -3.952% | 8 | 3,554 | +87.269% |
| 2026-09-28 | 58.24 | 58.24 | 56.43 | 56.43 | -2.606% | 310 | 3,249 | +79.869% |
| 2026-09-24 | 57.70 | 57.94 | 57.70 | 57.94 | +4.040% | 2 | 3,248 | +75.181% |
| 2026-09-23 | 55.69 | 55.69 | 55.69 | 55.69 | +4.406% | 1 | 3,248 | +82.259% |
| 2026-09-22 | 54.50 | 54.50 | 53.34 | 53.34 | -3.159% | 6 | 3,247 | +90.289% |
| 2026-09-21 | 58.04 | 58.04 | 55.08 | 55.08 | -17.914% | 5 | 3,250 | +84.277% |
| 2026-09-16 | 67.15 | 67.15 | 67.10 | 67.10 | -3.550% | 2 | 3,251 | +51.267% |
| 2026-09-15 | 69.92 | 69.92 | 69.57 | 69.57 | -0.614% | 2 | 3,250 | +45.896% |
| 2026-09-14 | 70.74 | 70.74 | 69.50 | 70.00 | +7.345% | 21 | 3,249 | +45.000% |
| 2026-09-11 | 65.70 | 65.70 | 65.21 | 65.21 | -6.267% | 10 | 3,241 | +55.651% |
| 2026-09-10 | 69.06 | 69.59 | 69.06 | 69.57 | +6.392% | 16 | 3,236 | +45.896% |
| 2026-09-08 | 65.39 | 65.39 | 65.39 | 65.39 | -4.106% | 350 | 2,902 | +55.223% |
| 2026-09-02 | 68.19 | 68.64 | 68.16 | 68.19 | -6.435% | 236 | 2,901 | +48.849% |
| 2026-08-19 | 71.87 | 72.88 | 71.87 | 72.88 | +1.490% | 12 | 2,906 | +39.270% |
| 2026-08-18 | 72.12 | 72.12 | 71.81 | 71.81 | +8.474% | 7 | 2,900 | +41.345% |
| 2026-08-17 | 66.59 | 68.43 | 65.79 | 66.20 | -2.975% | 19 | 2,890 | +53.323% |
| 2026-08-14 | 67.99 | 68.23 | 67.39 | 68.23 | +1.081% | 9 | 2,887 | +48.762% |
| 2026-08-13 | 67.14 | 67.50 | 67.14 | 67.50 | -6.250% | 4 | 2,884 | +50.370% |
| 2026-08-11 | 71.73 | 72.00 | 71.73 | 72.00 | -0.305% | 11 | 2,922 | +40.972% |
| 2026-08-07 | 72.04 | 72.22 | 71.17 | 72.22 | -0.317% | 67 | 2,876 | +40.543% |
| 2026-08-05 | 72.45 | 72.45 | 72.45 | 72.45 | -1.187% | 1 | 2,877 | +40.097% |
| 2026-08-04 | 75.99 | 75.99 | 73.32 | 73.32 | -18.533% | 13 | 2,870 | +38.434% |
| 2026-07-31 | 90.00 | 90.00 | 90.00 | 90.00 | -2.333% | 1 | 2,870 | +12.778% |
| 2026-07-30 | 92.15 | 92.15 | 92.15 | 92.15 | +2.812% | 1 | 2,869 | +10.147% |
| 2026-07-24 | 88.87 | 89.63 | 88.84 | 89.63 | +0.992% | 7 | 2,867 | +13.243% |
| 2026-07-23 | 88.91 | 88.91 | 88.75 | 88.75 | +6.928% | 3 | 2,868 | +14.366% |
| 2026-07-21 | 83.00 | 83.00 | 83.00 | 83.00 | -5.928% | 1 | 2,869 | +22.289% |
| 2026-07-17 | 88.23 | 88.23 | 88.23 | 88.23 | +7.861% | 1 | 2,869 | +15.040% |
| 2026-07-16 | 81.59 | 81.80 | 81.59 | 81.80 | +8.387% | 3 | 2,869 | +24.083% |
| 2026-07-10 | 76.05 | 76.05 | 75.47 | 75.47 | -1.681% | 2 | 2,868 | +34.491% |
| 2026-07-09 | 76.76 | 76.76 | 76.76 | 76.76 | -9.106% | 1 | 2,867 | +32.230% |
| 2026-07-08 | 84.45 | 84.45 | 84.45 | 84.45 | +0.584% | 1 | 2,868 | +20.189% |
| 2026-07-07 | 83.15 | 83.96 | 83.15 | 83.96 | +8.182% | 5 | 2,868 | +20.891% |
| 2026-07-06 | 78.37 | 78.41 | 77.59 | 77.61 | -8.089% | 6 | 2,868 | +30.782% |
| 2026-07-02 | 80.32 | 84.44 | 80.32 | 84.44 | +13.724% | 7 | 2,863 | +20.204% |
| 2026-06-30 | 74.25 | 74.25 | 74.25 | 74.25 | -5.414% | 1 | 2,863 | +36.700% |
| 2026-06-29 | 78.50 | 78.50 | 78.50 | 78.50 | -6.100% | 1 | 2,862 | +29.299% |
| 2026-06-26 | 82.54 | 83.60 | 82.54 | 83.60 | +1.113% | 2 | 2,863 | +21.411% |
| 2026-06-24 | 82.51 | 82.68 | 82.41 | 82.68 | -1.395% | 7 | 2,863 | +22.762% |
| 2026-06-23 | 83.34 | 83.85 | 81.96 | 83.85 | +12.384% | 10 | 2,858 | +21.049% |
| 2026-06-22 | 74.61 | 74.61 | 74.61 | 74.61 | -4.883% | 1 | 2,857 | +36.041% |
| 2026-06-17 | 78.45 | 78.45 | 78.44 | 78.44 | +4.754% | 2 | 2,857 | +29.398% |
| 2026-06-16 | 73.57 | 74.88 | 73.57 | 74.88 | +6.198% | 34 | 2,823 | +35.550% |
| 2026-06-15 | 71.60 | 71.60 | 69.97 | 70.51 | -9.811% | 10 | 2,816 | +43.951% |
| 2026-06-12 | 78.23 | 78.23 | 78.09 | 78.18 | -9.806% | 5 | 2,817 | +29.829% |
| 2026-06-11 | 86.68 | 86.68 | 86.68 | 86.68 | -1.979% | 1 | 2,816 | +17.097% |
| 2026-06-10 | 80.21 | 88.90 | 80.21 | 88.43 | +2.302% | 13 | 2,807 | +14.780% |
| 2026-06-09 | 78.70 | 91.54 | 78.70 | 86.44 | +9.390% | 15 | 2,807 | +17.422% |
| 2026-06-08 | 77.60 | 79.02 | 76.75 | 79.02 | -4.692% | 39 | 2,770 | +28.448% |
| 2026-06-05 | 75.80 | 82.91 | 75.80 | 82.91 | +19.726% | 6,706 | 1,015 | +22.422% |
| 2026-06-03 | 69.16 | 69.68 | 69.16 | 69.25 | +0.918% | 6 | 1,010 | +46.570% |
| 2026-06-02 | 68.46 | 68.62 | 68.46 | 68.62 | +1.090% | 4 | 1,006 | +47.916% |
| 2026-06-01 | 69.16 | 69.16 | 67.88 | 67.88 | -1.280% | 2 | 1,005 | +49.529% |
| 2026-05-29 | 68.70 | 68.76 | 68.70 | 68.76 | -1.334% | 2 | 1,004 | +47.615% |
| 2026-05-28 | 72.47 | 72.55 | 69.60 | 69.69 | -2.695% | 58 | 979 | +45.645% |
| 2026-05-27 | 72.60 | 72.60 | 70.97 | 71.62 | +0.140% | 262 | 847 | +41.720% |
| 2026-05-26 | 71.50 | 71.65 | 70.95 | 71.52 | -6.265% | 8 | 843 | +41.918% |
| 2026-05-14 | 75.80 | 76.80 | 75.80 | 76.30 | -6.426% | 804 | 91 | +33.028% |
| 2026-05-12 | 81.54 | 81.54 | 81.54 | 81.54 | +2.270% | 1 | 90 | +24.479% |
| 2026-05-08 | 79.73 | 79.73 | 79.73 | 79.73 | -10.295% | 1 | 90 | +27.305% |
| 2026-05-05 | 88.88 | 88.88 | 88.88 | 88.88 | -48.846% | 1 | 90 | +14.199% |
| 2026-03-30 | 173.75 | 173.75 | 173.75 | 173.75 | +11.557% | 1 | 90 | -41.583% |
| 2026-03-26 | 155.75 | 155.75 | 155.75 | 155.75 | +21.357% | 1 | 91 | -34.831% |
| 2026-03-02 | 128.72 | 128.72 | 128.34 | 128.34 | -4.088% | 50 | 90 | -20.913% |
| 2026-02-19 | 133.81 | 133.81 | 133.81 | 133.81 | +7.590% | 1 | 65 | -24.146% |
| 2026-02-10 | 124.37 | 124.37 | 124.37 | 124.37 | +2.194% | 1 | 64 | -18.389% |
| 2026-01-08 | 122.04 | 122.04 | 121.70 | 121.70 | +0.305% | 2 | 64 | -16.598% |
| 2026-01-05 | 121.39 | 121.69 | 121.33 | 121.33 | +2.423% | 4 | 63 | -16.344% |
| 2025-12-23 | 119.08 | 119.18 | 118.46 | 118.46 | -12.317% | 108 | 63 | -14.317% |
| 2025-12-17 | 134.65 | 135.10 | 134.65 | 135.10 | +9.650% | 2 | 9 | -24.870% |
| 2025-11-10 | 123.21 | 123.21 | 123.21 | 123.21 | +5.470% | 1 | 9 | -17.620% |
| 2025-10-27 | 116.82 | 116.82 | 116.82 | 116.82 | -4.753% | 2 | 9 | -13.114% |
| 2025-10-24 | 122.65 | 122.65 | 122.65 | 122.65 | -3.902% | 1 | 9 | -17.244% |
| 2025-10-23 | 128.54 | 129.04 | 127.63 | 127.63 | -5.108% | 17 | 10 | -20.473% |
| 2025-09-19 | 134.50 | 134.50 | 134.50 | 134.50 | -37.847% | 1 | 1 | -24.535% |
| 2025-05-22 | 216.20 | 216.40 | 216.20 | 216.40 | +5.304% | 2 | 0 | -53.096% |
| 2025-05-21 | 205.50 | 205.50 | 205.50 | 205.50 | 0.000% | 1 | 0 | -50.608% |