QQQ271217P00745000
QQQ Dec 17 2027 745.00 Put
optionOPRA
EODNov 5, 2026
111.42USD+27.556%(+24.07)6Vol1,059OI
QQQ271217P00745000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 106.00 | 111.42 | 105.87 | 111.42 | +27.556% | 6 | 1,061 | 0.000% |
| 2026-10-30 | 87.35 | 87.35 | 87.35 | 87.35 | +31.750% | 10 | 1,061 | +27.556% |
| 2026-10-28 | 67.00 | 67.00 | 66.30 | 66.30 | -2.500% | 10 | 1,051 | +68.054% |
| 2026-10-27 | 70.68 | 70.68 | 68.00 | 68.00 | -4.842% | 2 | 1,050 | +63.853% |
| 2026-10-26 | 71.46 | 71.46 | 71.46 | 71.46 | -9.257% | 1 | 1,051 | +55.919% |
| 2026-10-23 | 78.75 | 78.75 | 78.75 | 78.75 | +4.763% | 2 | 1,049 | +41.486% |
| 2026-10-22 | 74.99 | 75.17 | 74.99 | 75.17 | +10.658% | 3 | 1,046 | +48.224% |
| 2026-10-21 | 67.93 | 67.93 | 67.93 | 67.93 | -1.594% | 2 | 1,044 | +64.022% |
| 2026-10-20 | 69.23 | 69.24 | 68.38 | 69.03 | +1.024% | 7 | 1,050 | +61.408% |
| 2026-10-19 | 66.57 | 68.52 | 66.57 | 68.33 | +2.444% | 13 | 1,055 | +63.062% |
| 2026-10-15 | 68.80 | 68.80 | 66.12 | 66.70 | +3.459% | 19 | 1,068 | +67.046% |
| 2026-10-14 | 62.00 | 64.47 | 62.00 | 64.47 | +11.270% | 7 | 1,062 | +72.825% |
| 2026-10-13 | 58.50 | 58.97 | 57.90 | 57.94 | -1.042% | 133 | 949 | +92.302% |
| 2026-10-12 | 58.56 | 58.56 | 58.55 | 58.55 | +1.632% | 5 | 954 | +90.299% |
| 2026-10-09 | 57.61 | 57.61 | 57.61 | 57.61 | -2.190% | 1 | 953 | +93.404% |
| 2026-10-08 | 58.90 | 58.90 | 58.90 | 58.90 | +6.761% | 192 | 865 | +89.168% |
| 2026-10-07 | 55.88 | 55.88 | 55.16 | 55.17 | +2.167% | 13 | 861 | +101.958% |
| 2026-10-06 | 54.65 | 54.65 | 54.00 | 54.00 | -4.085% | 10 | 856 | +106.333% |
| 2026-10-05 | 57.87 | 57.87 | 56.29 | 56.30 | -4.187% | 13 | 857 | +97.904% |
| 2026-10-02 | 59.07 | 59.36 | 58.37 | 58.76 | -4.331% | 29 | 848 | +89.619% |
| 2026-09-30 | 61.42 | 61.42 | 61.42 | 61.42 | -1.460% | 10 | 838 | +81.407% |
| 2026-09-28 | 62.46 | 62.46 | 62.33 | 62.33 | +1.350% | 2 | 838 | +78.758% |
| 2026-09-25 | 60.66 | 61.89 | 60.66 | 61.50 | -1.205% | 3 | 835 | +81.171% |
| 2026-09-23 | 62.25 | 62.25 | 62.25 | 62.25 | +5.277% | 1 | 836 | +78.988% |
| 2026-09-22 | 59.84 | 60.09 | 58.93 | 59.13 | -3.081% | 11 | 830 | +88.432% |
| 2026-09-21 | 61.03 | 61.03 | 61.01 | 61.01 | -18.338% | 2 | 829 | +82.626% |
| 2026-09-16 | 74.66 | 74.71 | 74.66 | 74.71 | +1.494% | 2 | 834 | +49.137% |
| 2026-09-14 | 76.88 | 76.88 | 73.61 | 73.61 | +1.840% | 2 | 832 | +51.365% |
| 2026-09-11 | 72.81 | 72.81 | 71.98 | 72.28 | -5.714% | 5 | 830 | +54.151% |
| 2026-09-10 | 76.09 | 76.69 | 76.09 | 76.66 | -1.033% | 27 | 809 | +45.343% |
| 2026-09-01 | 77.44 | 77.47 | 77.44 | 77.46 | +2.082% | 4 | 812 | +43.842% |
| 2026-08-31 | 75.87 | 75.88 | 75.87 | 75.88 | +1.444% | 2 | 811 | +46.837% |
| 2026-08-28 | 75.29 | 75.29 | 74.79 | 74.80 | -5.352% | 6 | 808 | +48.957% |
| 2026-08-26 | 79.00 | 79.03 | 79.00 | 79.03 | -0.441% | 2 | 807 | +40.984% |
| 2026-08-21 | 79.38 | 79.38 | 79.38 | 79.38 | -0.389% | 3 | 810 | +40.363% |
| 2026-08-19 | 79.69 | 79.69 | 79.69 | 79.69 | +9.374% | 1 | 813 | +39.817% |
| 2026-08-17 | 73.08 | 73.08 | 72.86 | 72.86 | -1.713% | 5 | 809 | +52.923% |
| 2026-08-14 | 74.00 | 74.13 | 73.98 | 74.13 | -6.093% | 5 | 808 | +50.304% |
| 2026-08-11 | 78.04 | 78.94 | 78.04 | 78.94 | +1.596% | 4 | 810 | +41.145% |
| 2026-08-07 | 77.70 | 77.70 | 77.70 | 77.70 | -2.104% | 2 | 808 | +43.398% |
| 2026-08-05 | 80.01 | 80.01 | 79.37 | 79.37 | -4.592% | 2 | 808 | +40.380% |
| 2026-08-04 | 83.19 | 83.19 | 83.19 | 83.19 | -5.584% | 1 | 809 | +33.934% |
| 2026-08-03 | 92.17 | 92.17 | 88.11 | 88.11 | -8.940% | 3 | 809 | +26.456% |
| 2026-07-30 | 96.76 | 96.76 | 96.76 | 96.76 | -5.397% | 1 | 810 | +15.151% |
| 2026-07-28 | 102.28 | 102.28 | 102.28 | 102.28 | +14.638% | 1 | 810 | +8.936% |
| 2026-07-21 | 89.22 | 89.22 | 89.22 | 89.22 | -3.483% | 1 | 811 | +24.882% |
| 2026-07-20 | 92.75 | 92.75 | 92.44 | 92.44 | +3.586% | 50 | 788 | +20.532% |
| 2026-07-16 | 88.06 | 89.24 | 88.01 | 89.24 | +2.152% | 3 | 785 | +24.854% |
| 2026-07-13 | 86.80 | 87.36 | 86.20 | 87.36 | +5.355% | 5 | 783 | +27.541% |
| 2026-07-06 | 85.40 | 85.40 | 82.92 | 82.92 | +2.662% | 22 | 781 | +34.370% |
| 2026-07-01 | 82.46 | 82.46 | 80.66 | 80.77 | -13.864% | 4 | 779 | +37.947% |
| 2026-06-25 | 94.10 | 94.10 | 93.77 | 93.77 | +3.203% | 2 | 780 | +18.823% |
| 2026-06-23 | 90.06 | 91.05 | 88.23 | 90.86 | +12.187% | 11 | 775 | +22.628% |
| 2026-06-22 | 80.48 | 80.99 | 80.48 | 80.99 | -0.443% | 2 | 775 | +37.573% |
| 2026-06-16 | 79.11 | 83.20 | 78.74 | 81.35 | +6.132% | 75 | 733 | +36.964% |
| 2026-06-15 | 76.47 | 76.65 | 76.47 | 76.65 | -17.554% | 5 | 728 | +45.362% |
| 2026-06-09 | 92.97 | 92.97 | 92.97 | 92.97 | +10.089% | 1 | 729 | +19.845% |
| 2026-06-08 | 86.00 | 86.50 | 83.94 | 84.45 | -2.438% | 23 | 709 | +31.936% |
| 2026-06-05 | 81.00 | 86.56 | 81.00 | 86.56 | +13.745% | 12 | 707 | +28.720% |
| 2026-06-04 | 78.25 | 78.25 | 75.90 | 76.10 | +0.595% | 9 | 707 | +46.413% |
| 2026-06-03 | 76.24 | 76.24 | 75.31 | 75.65 | +1.272% | 12 | 700 | +47.284% |
| 2026-06-02 | 74.54 | 74.75 | 74.54 | 74.70 | +1.096% | 5 | 700 | +49.157% |
| 2026-06-01 | 75.24 | 75.39 | 73.89 | 73.89 | -2.262% | 9 | 700 | +50.792% |
| 2026-05-29 | 75.60 | 75.60 | 75.60 | 75.60 | -0.618% | 1 | 699 | +47.381% |
| 2026-05-28 | 75.97 | 76.16 | 75.30 | 76.07 | -2.574% | 1,378 | 11 | +46.470% |
| 2026-05-27 | 78.01 | 78.08 | 78.01 | 78.08 | -12.270% | 4 | 9 | +42.700% |
| 2026-05-12 | 87.02 | 89.00 | 87.01 | 89.00 | -31.008% | 7 | 2 | +25.191% |
| 2026-04-14 | 129.00 | 129.00 | 129.00 | 129.00 | -6.859% | 1 | 2 | -13.628% |
| 2026-04-09 | 139.00 | 139.00 | 138.50 | 138.50 | -2.554% | 2 | 2 | -19.552% |
| 2026-04-08 | 142.13 | 142.13 | 142.13 | 142.13 | +4.507% | 1 | 1 | -21.607% |
| 2026-02-11 | 136.00 | 136.00 | 136.00 | 136.00 | +2.642% | 1 | 1 | -18.074% |
| 2026-01-08 | 132.50 | 132.50 | 132.50 | 132.50 | 0.000% | 1 | 1 | -15.909% |