QQQ271217P00740000
QQQ Dec 17 2027 740.00 Put
optionOPRA
EODNov 3, 2026
83.02USD-4.023%(-3.48)5Vol1,805OI
QQQ271217P00740000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 81.66 | 83.02 | 81.66 | 83.02 | -4.023% | 5 | 1,806 | 0.000% |
| 2026-11-02 | 86.50 | 86.50 | 86.50 | 86.50 | +4.848% | 1 | 1,806 | -4.023% |
| 2026-10-30 | 83.50 | 84.25 | 82.50 | 82.50 | +20.140% | 12 | 1,806 | +0.630% |
| 2026-10-29 | 67.72 | 68.67 | 67.26 | 68.67 | +7.297% | 15 | 1,796 | +20.897% |
| 2026-10-28 | 64.52 | 64.54 | 64.00 | 64.00 | -1.825% | 6 | 1,795 | +29.719% |
| 2026-10-27 | 67.43 | 67.43 | 65.19 | 65.19 | -12.143% | 15 | 1,792 | +27.351% |
| 2026-10-23 | 72.69 | 74.31 | 72.69 | 74.20 | -0.242% | 5 | 1,792 | +11.887% |
| 2026-10-22 | 69.20 | 74.40 | 69.20 | 74.38 | +18.383% | 21 | 1,794 | +11.616% |
| 2026-10-21 | 62.83 | 62.83 | 62.83 | 62.83 | -6.447% | 5 | 1,790 | +32.134% |
| 2026-10-20 | 69.59 | 69.59 | 64.68 | 67.16 | +1.297% | 40 | 1,793 | +23.615% |
| 2026-10-19 | 64.94 | 66.31 | 64.35 | 66.30 | -3.479% | 23 | 1,793 | +25.219% |
| 2026-10-16 | 63.70 | 68.70 | 63.43 | 68.69 | +9.904% | 14 | 1,798 | +20.862% |
| 2026-10-15 | 66.01 | 66.09 | 62.50 | 62.50 | +0.273% | 29 | 1,804 | +32.832% |
| 2026-10-14 | 58.31 | 62.33 | 58.31 | 62.33 | +11.006% | 17 | 1,815 | +33.194% |
| 2026-10-13 | 57.50 | 57.50 | 56.02 | 56.15 | -0.036% | 19 | 1,816 | +47.854% |
| 2026-10-12 | 56.60 | 56.60 | 56.17 | 56.17 | +0.627% | 8 | 1,815 | +47.801% |
| 2026-10-09 | 55.64 | 55.82 | 55.00 | 55.82 | +3.008% | 7 | 1,816 | +48.728% |
| 2026-10-08 | 53.94 | 54.19 | 53.94 | 54.19 | +1.233% | 5 | 1,815 | +53.202% |
| 2026-10-07 | 55.18 | 55.18 | 53.53 | 53.53 | +1.904% | 2 | 1,822 | +55.091% |
| 2026-10-06 | 52.75 | 52.92 | 52.53 | 52.53 | -4.751% | 7 | 1,824 | +58.043% |
| 2026-10-05 | 55.82 | 55.82 | 55.15 | 55.15 | -2.665% | 7 | 1,822 | +50.535% |
| 2026-10-02 | 56.96 | 57.38 | 55.66 | 56.66 | -7.388% | 95 | 1,756 | +46.523% |
| 2026-10-01 | 61.18 | 61.18 | 61.18 | 61.18 | +5.483% | 1 | 1,756 | +35.698% |
| 2026-09-30 | 59.40 | 59.40 | 57.87 | 58.00 | -4.132% | 97 | 1,683 | +43.138% |
| 2026-09-29 | 60.26 | 60.90 | 60.26 | 60.50 | +0.382% | 27 | 1,658 | +37.223% |
| 2026-09-28 | 61.00 | 61.00 | 60.27 | 60.27 | +0.083% | 18 | 1,645 | +37.747% |
| 2026-09-25 | 60.22 | 60.22 | 60.22 | 60.22 | +0.367% | 2 | 1,645 | +37.861% |
| 2026-09-24 | 61.23 | 61.52 | 60.00 | 60.00 | +0.083% | 19 | 1,644 | +38.367% |
| 2026-09-23 | 58.68 | 59.95 | 58.68 | 59.95 | +4.844% | 23 | 1,640 | +38.482% |
| 2026-09-22 | 58.50 | 58.50 | 57.07 | 57.18 | -2.656% | 11 | 1,634 | +45.191% |
| 2026-09-21 | 62.24 | 62.24 | 58.74 | 58.74 | -12.771% | 38 | 1,618 | +41.335% |
| 2026-09-18 | 67.34 | 67.34 | 67.34 | 67.34 | -2.207% | 6 | 1,618 | +23.285% |
| 2026-09-17 | 69.05 | 69.05 | 68.86 | 68.86 | -7.021% | 2 | 1,617 | +20.563% |
| 2026-09-16 | 75.86 | 75.86 | 74.06 | 74.06 | +1.843% | 2 | 1,622 | +12.098% |
| 2026-09-15 | 72.72 | 72.72 | 72.72 | 72.72 | +0.804% | 1 | 1,623 | +14.164% |
| 2026-09-14 | 75.70 | 75.70 | 71.21 | 72.14 | +3.694% | 56 | 1,644 | +15.082% |
| 2026-09-11 | 70.30 | 70.50 | 69.55 | 69.57 | -7.153% | 507 | 1,150 | +19.333% |
| 2026-09-10 | 73.60 | 74.93 | 73.60 | 74.93 | +4.316% | 51 | 1,144 | +10.797% |
| 2026-09-09 | 71.83 | 71.83 | 71.83 | 71.83 | +3.086% | 1 | 1,144 | +15.578% |
| 2026-09-08 | 69.76 | 69.76 | 69.68 | 69.68 | -3.128% | 2 | 1,144 | +19.145% |
| 2026-09-03 | 71.90 | 71.93 | 71.90 | 71.93 | +2.014% | 2 | 1,176 | +15.418% |
| 2026-09-02 | 70.50 | 73.14 | 70.50 | 70.51 | -5.987% | 88 | 1,151 | +17.742% |
| 2026-09-01 | 74.95 | 75.00 | 74.95 | 75.00 | +2.055% | 5 | 1,146 | +10.693% |
| 2026-08-31 | 73.47 | 73.49 | 73.47 | 73.49 | +1.380% | 2 | 1,144 | +12.968% |
| 2026-08-28 | 72.90 | 72.90 | 72.45 | 72.49 | -5.353% | 11 | 1,137 | +14.526% |
| 2026-08-26 | 76.59 | 76.59 | 76.59 | 76.59 | -0.854% | 1 | 1,136 | +8.395% |
| 2026-08-19 | 76.37 | 77.25 | 76.37 | 77.25 | +1.205% | 2 | 1,136 | +7.469% |
| 2026-08-18 | 76.33 | 76.33 | 76.33 | 76.33 | +6.502% | 1 | 1,135 | +8.765% |
| 2026-08-17 | 71.67 | 71.67 | 71.67 | 71.67 | +0.561% | 1 | 1,134 | +15.836% |
| 2026-08-14 | 71.64 | 71.64 | 71.27 | 71.27 | -0.475% | 2 | 1,133 | +16.487% |
| 2026-08-13 | 71.61 | 71.61 | 71.61 | 71.61 | -1.770% | 1 | 1,132 | +15.934% |
| 2026-08-12 | 72.90 | 72.90 | 72.90 | 72.90 | -4.855% | 5 | 1,172 | +13.882% |
| 2026-08-11 | 76.37 | 76.62 | 76.37 | 76.62 | +1.470% | 7 | 1,172 | +8.353% |
| 2026-08-10 | 75.72 | 75.72 | 75.00 | 75.51 | +0.106% | 76 | 1,136 | +9.946% |
| 2026-08-07 | 76.39 | 76.39 | 75.43 | 75.43 | -2.001% | 2 | 1,134 | +10.062% |
| 2026-08-05 | 76.70 | 76.97 | 76.70 | 76.97 | -1.194% | 701 | 697 | +7.860% |
| 2026-08-04 | 76.81 | 77.90 | 76.81 | 77.90 | -10.243% | 7 | 694 | +6.573% |
| 2026-08-03 | 86.79 | 86.79 | 86.79 | 86.79 | -9.339% | 2 | 693 | -4.344% |
| 2026-07-30 | 97.52 | 98.13 | 95.73 | 95.73 | +0.652% | 47 | 670 | -13.277% |
| 2026-07-24 | 95.11 | 95.11 | 95.11 | 95.11 | +5.760% | 1 | 670 | -12.712% |
| 2026-07-20 | 90.18 | 90.18 | 89.77 | 89.93 | -4.075% | 150 | 610 | -7.684% |
| 2026-07-17 | 95.59 | 95.59 | 93.75 | 93.75 | +6.377% | 13 | 599 | -11.445% |
| 2026-07-16 | 86.41 | 88.13 | 86.41 | 88.13 | +4.271% | 3 | 600 | -5.798% |
| 2026-07-13 | 84.26 | 84.52 | 84.10 | 84.52 | +3.528% | 4 | 598 | -1.775% |
| 2026-07-09 | 81.64 | 81.64 | 81.64 | 81.64 | -7.668% | 1 | 598 | +1.690% |
| 2026-07-07 | 88.60 | 88.60 | 88.42 | 88.42 | +9.580% | 2 | 598 | -6.107% |
| 2026-07-06 | 83.43 | 83.43 | 80.69 | 80.69 | -5.725% | 14 | 595 | +2.888% |
| 2026-07-02 | 85.59 | 85.59 | 85.59 | 85.59 | +9.942% | 1 | 595 | -3.003% |
| 2026-06-30 | 77.30 | 77.85 | 77.30 | 77.85 | -7.244% | 5 | 593 | +6.641% |
| 2026-06-29 | 83.93 | 83.93 | 83.93 | 83.93 | -3.805% | 1 | 592 | -1.084% |
| 2026-06-26 | 87.44 | 87.44 | 87.25 | 87.25 | -0.217% | 2 | 592 | -4.848% |
| 2026-06-25 | 84.21 | 87.44 | 84.21 | 87.44 | -2.855% | 3 | 593 | -5.055% |
| 2026-06-24 | 88.00 | 90.01 | 86.64 | 90.01 | +1.718% | 11 | 593 | -7.766% |
| 2026-06-23 | 87.13 | 89.62 | 86.47 | 88.49 | +12.169% | 25 | 590 | -6.181% |
| 2026-06-22 | 76.49 | 78.89 | 76.49 | 78.89 | +1.141% | 9 | 582 | +5.235% |
| 2026-06-18 | 78.55 | 78.55 | 78.00 | 78.00 | -5.683% | 6 | 577 | +6.436% |
| 2026-06-17 | 82.62 | 82.70 | 82.62 | 82.70 | +4.459% | 2 | 576 | +0.387% |
| 2026-06-16 | 76.96 | 79.17 | 76.96 | 79.17 | +6.169% | 30 | 546 | +4.863% |
| 2026-06-15 | 74.17 | 75.62 | 74.03 | 74.57 | -10.416% | 19 | 529 | +11.332% |
| 2026-06-12 | 83.24 | 83.24 | 83.24 | 83.24 | -11.201% | 1 | 529 | -0.264% |
| 2026-06-10 | 93.01 | 93.74 | 93.01 | 93.74 | +2.594% | 10 | 520 | -11.436% |
| 2026-06-09 | 89.80 | 94.88 | 89.80 | 91.37 | +11.427% | 14 | 525 | -9.139% |
| 2026-06-08 | 82.09 | 82.09 | 81.05 | 82.00 | -0.158% | 13 | 513 | +1.244% |
| 2026-06-05 | 78.50 | 82.13 | 78.50 | 82.13 | +11.438% | 2 | 512 | +1.084% |
| 2026-06-04 | 74.71 | 74.71 | 73.70 | 73.70 | +0.409% | 2 | 511 | +12.646% |
| 2026-06-03 | 72.80 | 73.40 | 72.80 | 73.40 | +1.227% | 4 | 510 | +13.106% |
| 2026-06-02 | 73.77 | 73.77 | 72.42 | 72.51 | +0.792% | 5 | 510 | +14.495% |
| 2026-06-01 | 73.07 | 73.27 | 71.94 | 71.94 | -1.788% | 8 | 509 | +15.402% |
| 2026-05-29 | 73.49 | 73.62 | 73.25 | 73.25 | -0.826% | 9 | 504 | +13.338% |
| 2026-05-28 | 76.27 | 77.12 | 73.43 | 73.86 | -2.598% | 1,031 | 17 | +12.402% |
| 2026-05-27 | 75.80 | 75.88 | 75.80 | 75.83 | +0.264% | 7 | 15 | +9.482% |
| 2026-05-26 | 75.63 | 75.63 | 75.63 | 75.63 | -7.746% | 2 | 15 | +9.771% |
| 2026-05-21 | 81.98 | 81.98 | 81.98 | 81.98 | -2.741% | 1 | 14 | +1.269% |
| 2026-05-18 | 84.29 | 84.29 | 84.29 | 84.29 | -0.508% | 2 | 15 | -1.507% |
| 2026-05-12 | 84.59 | 84.74 | 84.59 | 84.72 | +3.116% | 3 | 12 | -2.007% |
| 2026-05-11 | 82.16 | 82.16 | 82.16 | 82.16 | -1.107% | 1 | 11 | +1.047% |
| 2026-05-08 | 84.41 | 84.41 | 83.08 | 83.08 | -18.261% | 3 | 11 | -0.072% |
| 2026-04-24 | 101.64 | 101.64 | 101.64 | 101.64 | -35.467% | 5 | 9 | -18.320% |
| 2026-03-24 | 157.50 | 157.50 | 157.50 | 157.50 | +11.252% | 1 | 4 | -47.289% |
| 2026-02-19 | 141.57 | 141.57 | 141.57 | 141.57 | +7.380% | 1 | 3 | -41.358% |
| 2026-02-10 | 131.84 | 131.84 | 131.84 | 131.84 | +4.676% | 1 | 3 | -37.030% |
| 2025-12-23 | 126.16 | 126.16 | 125.95 | 125.95 | -29.523% | 2 | 3 | -34.085% |
| 2025-09-02 | 178.71 | 178.71 | 178.71 | 178.71 | +4.791% | 3 | 3 | -53.545% |
| 2025-08-29 | 170.54 | 170.54 | 170.54 | 170.54 | 0.000% | 3 | 0 | -51.319% |