QQQ271217P00750000
QQQ Dec 17 2027 750.00 Put
optionOPRA
EODNov 5, 2026
109.50USD+30.544%(+25.62)14Vol3,549OI
QQQ271217P00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 100.34 | 109.50 | 100.34 | 109.50 | +30.544% | 14 | 3,553 | 0.000% |
| 2026-11-04 | 84.11 | 84.11 | 83.87 | 83.88 | -6.048% | 500 | 3,202 | +30.544% |
| 2026-11-03 | 89.28 | 89.28 | 89.28 | 89.28 | +2.104% | 1 | 3,201 | +22.648% |
| 2026-11-02 | 83.14 | 87.44 | 83.12 | 87.44 | -0.444% | 24 | 3,186 | +25.229% |
| 2026-10-30 | 83.52 | 87.83 | 83.52 | 87.83 | +20.447% | 3 | 3,185 | +24.673% |
| 2026-10-29 | 73.35 | 73.35 | 72.92 | 72.92 | +4.560% | 2 | 3,184 | +50.165% |
| 2026-10-27 | 72.30 | 73.19 | 69.74 | 69.74 | -11.722% | 65 | 3,144 | +57.012% |
| 2026-10-23 | 78.46 | 79.00 | 78.46 | 79.00 | +2.999% | 2 | 3,145 | +38.608% |
| 2026-10-22 | 76.70 | 76.70 | 76.70 | 76.70 | +11.710% | 2 | 3,145 | +42.764% |
| 2026-10-21 | 68.66 | 68.66 | 68.66 | 68.66 | -4.890% | 1 | 3,150 | +59.482% |
| 2026-10-20 | 71.80 | 72.19 | 69.69 | 72.19 | +1.719% | 26 | 3,149 | +51.683% |
| 2026-10-19 | 67.89 | 70.97 | 67.89 | 70.97 | +1.386% | 61 | 3,197 | +54.291% |
| 2026-10-16 | 70.00 | 70.00 | 70.00 | 70.00 | +1.449% | 5 | 3,200 | +56.429% |
| 2026-10-15 | 70.77 | 70.77 | 68.42 | 69.00 | +4.387% | 13 | 3,206 | +58.696% |
| 2026-10-14 | 64.31 | 66.25 | 64.31 | 66.10 | +9.582% | 861 | 3,201 | +65.658% |
| 2026-10-13 | 60.39 | 60.57 | 59.92 | 60.32 | +1.634% | 217 | 3,044 | +81.532% |
| 2026-10-12 | 60.57 | 60.57 | 59.06 | 59.35 | +1.107% | 506 | 2,910 | +84.499% |
| 2026-10-09 | 59.50 | 59.66 | 58.70 | 58.70 | -2.863% | 3 | 2,909 | +86.542% |
| 2026-10-08 | 57.97 | 61.19 | 57.50 | 60.43 | +5.389% | 14 | 2,899 | +81.201% |
| 2026-10-07 | 58.61 | 58.61 | 57.34 | 57.34 | +1.902% | 13 | 2,888 | +90.966% |
| 2026-10-06 | 56.88 | 56.88 | 56.13 | 56.27 | -4.917% | 10 | 2,888 | +94.597% |
| 2026-10-05 | 59.84 | 59.84 | 59.18 | 59.18 | -2.936% | 4 | 2,887 | +85.029% |
| 2026-10-02 | 60.50 | 61.39 | 60.05 | 60.97 | -5.575% | 39 | 2,886 | +79.597% |
| 2026-10-01 | 64.57 | 64.57 | 64.57 | 64.57 | +4.516% | 1 | 2,887 | +69.583% |
| 2026-09-30 | 61.94 | 62.70 | 61.78 | 61.78 | -5.550% | 10 | 2,889 | +77.242% |
| 2026-09-28 | 64.13 | 65.41 | 64.13 | 65.41 | +3.694% | 2 | 2,890 | +67.406% |
| 2026-09-25 | 63.60 | 63.60 | 63.08 | 63.08 | -2.338% | 3 | 2,891 | +73.589% |
| 2026-09-24 | 66.06 | 66.52 | 64.59 | 64.59 | +6.321% | 17 | 2,876 | +69.531% |
| 2026-09-22 | 62.54 | 62.54 | 60.75 | 60.75 | -3.846% | 57 | 2,845 | +80.247% |
| 2026-09-21 | 66.59 | 66.59 | 63.10 | 63.18 | -11.376% | 38 | 2,840 | +73.314% |
| 2026-09-18 | 73.78 | 73.78 | 71.27 | 71.29 | -8.685% | 32 | 2,811 | +53.598% |
| 2026-09-15 | 78.07 | 78.07 | 78.07 | 78.07 | +0.373% | 1 | 2,811 | +40.259% |
| 2026-09-14 | 79.14 | 79.68 | 76.08 | 77.78 | +3.541% | 19 | 2,796 | +40.782% |
| 2026-09-11 | 76.28 | 76.64 | 74.37 | 75.12 | -5.711% | 47 | 2,758 | +45.767% |
| 2026-09-10 | 78.59 | 79.85 | 78.59 | 79.67 | +7.619% | 36 | 2,745 | +37.442% |
| 2026-09-04 | 74.09 | 74.09 | 74.03 | 74.03 | -4.882% | 3 | 2,745 | +47.913% |
| 2026-09-02 | 79.30 | 79.30 | 75.50 | 77.83 | -3.088% | 3 | 2,745 | +40.691% |
| 2026-09-01 | 80.31 | 80.31 | 80.31 | 80.31 | +4.421% | 1 | 2,744 | +36.347% |
| 2026-08-31 | 78.31 | 78.31 | 76.91 | 76.91 | -0.479% | 11 | 2,753 | +42.374% |
| 2026-08-28 | 77.68 | 77.85 | 77.23 | 77.28 | -5.236% | 21 | 2,748 | +41.693% |
| 2026-08-26 | 81.53 | 81.55 | 81.53 | 81.55 | -1.522% | 2 | 2,746 | +34.273% |
| 2026-08-25 | 82.72 | 82.91 | 82.69 | 82.81 | -1.181% | 8 | 2,744 | +32.230% |
| 2026-08-24 | 83.80 | 83.80 | 83.80 | 83.80 | +2.671% | 1 | 2,743 | +30.668% |
| 2026-08-19 | 80.88 | 81.62 | 80.88 | 81.62 | +0.890% | 2 | 2,742 | +34.158% |
| 2026-08-18 | 81.64 | 81.64 | 80.90 | 80.90 | +6.154% | 3 | 2,741 | +35.352% |
| 2026-08-17 | 75.05 | 76.21 | 75.05 | 76.21 | -0.236% | 503 | 2,238 | +43.682% |
| 2026-08-14 | 76.13 | 76.39 | 75.31 | 76.39 | +0.606% | 5 | 2,233 | +43.343% |
| 2026-08-13 | 75.93 | 75.93 | 75.93 | 75.93 | -3.089% | 1 | 2,233 | +44.212% |
| 2026-08-12 | 78.35 | 78.35 | 78.35 | 78.35 | -3.711% | 500 | 2,266 | +39.757% |
| 2026-08-11 | 81.00 | 81.37 | 80.95 | 81.37 | +1.106% | 3 | 2,265 | +34.570% |
| 2026-08-10 | 80.41 | 80.54 | 80.41 | 80.48 | -1.433% | 7 | 2,263 | +36.059% |
| 2026-08-07 | 80.89 | 81.65 | 80.89 | 81.65 | -0.147% | 5 | 2,267 | +34.109% |
| 2026-08-05 | 81.77 | 81.77 | 81.77 | 81.77 | -1.612% | 1 | 2,267 | +33.912% |
| 2026-08-04 | 85.27 | 85.27 | 83.11 | 83.11 | -14.258% | 5 | 2,267 | +31.753% |
| 2026-07-31 | 97.00 | 97.00 | 96.93 | 96.93 | -5.008% | 6 | 2,272 | +12.968% |
| 2026-07-30 | 101.33 | 102.13 | 101.33 | 102.04 | -7.956% | 16 | 2,278 | +7.311% |
| 2026-07-29 | 110.50 | 110.86 | 110.50 | 110.86 | +6.484% | 3 | 2,280 | -1.227% |
| 2026-07-28 | 104.11 | 104.11 | 104.11 | 104.11 | +6.235% | 1 | 2,281 | +5.177% |
| 2026-07-23 | 98.50 | 98.50 | 96.00 | 98.00 | +6.672% | 5 | 2,280 | +11.735% |
| 2026-07-21 | 91.87 | 91.87 | 91.87 | 91.87 | -3.305% | 600 | 2,118 | +19.190% |
| 2026-07-20 | 94.54 | 95.01 | 94.54 | 95.01 | -2.102% | 70 | 2,118 | +15.251% |
| 2026-07-17 | 98.82 | 99.00 | 97.05 | 97.05 | +5.489% | 8 | 2,113 | +12.828% |
| 2026-07-16 | 90.66 | 92.00 | 90.66 | 92.00 | +2.018% | 2 | 2,112 | +19.022% |
| 2026-07-15 | 90.18 | 90.18 | 90.18 | 90.18 | +2.199% | 1 | 2,113 | +21.424% |
| 2026-07-14 | 88.24 | 88.24 | 88.24 | 88.24 | -1.143% | 16 | 2,113 | +24.093% |
| 2026-07-13 | 87.58 | 89.26 | 87.40 | 89.26 | +5.808% | 18 | 2,109 | +22.675% |
| 2026-07-10 | 85.43 | 85.43 | 84.36 | 84.36 | -9.891% | 6 | 2,113 | +29.801% |
| 2026-07-07 | 90.40 | 93.76 | 90.40 | 93.62 | +10.740% | 66 | 2,176 | +16.962% |
| 2026-07-01 | 82.94 | 84.54 | 82.90 | 84.54 | +3.035% | 9 | 2,170 | +29.524% |
| 2026-06-30 | 83.50 | 83.50 | 81.36 | 82.05 | -6.474% | 28 | 2,142 | +33.455% |
| 2026-06-29 | 87.73 | 87.73 | 87.73 | 87.73 | -5.697% | 5 | 2,137 | +24.815% |
| 2026-06-26 | 98.11 | 98.11 | 92.30 | 93.03 | +0.280% | 331 | 1,912 | +17.704% |
| 2026-06-25 | 92.77 | 92.77 | 92.77 | 92.77 | -2.869% | 1 | 1,922 | +18.034% |
| 2026-06-24 | 93.00 | 97.20 | 92.92 | 95.51 | +3.366% | 30 | 1,928 | +14.648% |
| 2026-06-23 | 91.19 | 94.00 | 91.19 | 92.40 | +11.729% | 4 | 1,926 | +18.506% |
| 2026-06-22 | 79.86 | 83.41 | 79.86 | 82.70 | -0.827% | 353 | 1,587 | +32.406% |
| 2026-06-17 | 83.39 | 83.39 | 83.39 | 83.39 | -0.239% | 1 | 1,586 | +31.311% |
| 2026-06-16 | 81.30 | 83.65 | 81.30 | 83.59 | +4.318% | 19 | 1,573 | +30.997% |
| 2026-06-15 | 80.16 | 81.01 | 76.96 | 80.13 | -13.541% | 756 | 1,479 | +36.653% |
| 2026-06-11 | 95.74 | 95.74 | 92.64 | 92.68 | -9.519% | 3 | 1,481 | +18.148% |
| 2026-06-09 | 95.81 | 102.43 | 95.16 | 102.43 | +17.695% | 1,003 | 489 | +6.902% |
| 2026-06-08 | 86.79 | 88.02 | 85.54 | 87.03 | -5.041% | 4 | 489 | +25.819% |
| 2026-06-05 | 83.14 | 91.65 | 83.14 | 91.65 | +18.702% | 4 | 489 | +19.476% |
| 2026-06-03 | 78.10 | 78.10 | 77.21 | 77.21 | +0.495% | 15 | 488 | +41.821% |
| 2026-06-02 | 76.85 | 76.88 | 76.83 | 76.83 | +0.471% | 3 | 486 | +42.522% |
| 2026-06-01 | 77.42 | 77.56 | 76.47 | 76.47 | -1.214% | 11 | 484 | +43.193% |
| 2026-05-29 | 76.94 | 77.41 | 76.94 | 77.41 | -0.934% | 4 | 482 | +41.455% |
| 2026-05-28 | 78.05 | 78.28 | 78.04 | 78.14 | -2.932% | 6 | 477 | +40.133% |
| 2026-05-27 | 80.97 | 80.97 | 79.97 | 80.50 | +0.562% | 4 | 475 | +36.025% |
| 2026-05-26 | 80.80 | 80.80 | 80.05 | 80.05 | -14.303% | 11 | 464 | +36.790% |
| 2026-05-12 | 89.49 | 93.41 | 89.47 | 93.41 | +4.614% | 457 | 7 | +17.225% |
| 2026-05-08 | 89.29 | 89.29 | 89.29 | 89.29 | -17.048% | 1 | 7 | +22.634% |
| 2026-04-24 | 107.64 | 107.64 | 107.64 | 107.64 | -6.837% | 5 | 8 | +1.728% |
| 2026-04-23 | 115.54 | 115.54 | 115.54 | 115.54 | -29.333% | 1 | 3 | -5.228% |
| 2026-04-01 | 163.50 | 163.50 | 163.50 | 163.50 | -6.970% | 1 | 2 | -33.028% |
| 2026-03-26 | 175.75 | 175.75 | 175.75 | 175.75 | +5.556% | 1 | 60 | -37.696% |
| 2026-03-24 | 166.50 | 166.50 | 166.50 | 166.50 | +14.828% | 1 | 60 | -34.234% |
| 2026-03-17 | 145.00 | 145.00 | 145.00 | 145.00 | -7.051% | 3 | 60 | -24.483% |
| 2026-03-12 | 149.75 | 156.00 | 149.75 | 156.00 | +1.463% | 4 | 61 | -29.808% |
| 2026-03-06 | 153.63 | 153.75 | 153.28 | 153.75 | +2.575% | 3 | 64 | -28.780% |
| 2026-02-19 | 149.89 | 149.89 | 149.89 | 149.89 | -1.711% | 1 | 61 | -26.946% |
| 2026-02-13 | 152.50 | 152.50 | 152.50 | 152.50 | +1.667% | 2 | 59 | -28.197% |
| 2026-02-12 | 150.00 | 150.00 | 150.00 | 150.00 | +7.235% | 1 | 59 | -27.000% |
| 2026-02-10 | 139.88 | 139.88 | 139.88 | 139.88 | -0.710% | 1 | 59 | -21.719% |
| 2026-02-03 | 140.88 | 140.88 | 140.88 | 140.88 | +7.929% | 2 | 59 | -22.274% |
| 2026-01-23 | 130.53 | 130.53 | 130.53 | 130.53 | -1.114% | 20 | 59 | -16.111% |
| 2026-01-07 | 132.00 | 132.00 | 132.00 | 132.00 | -1.390% | 1 | 59 | -17.045% |
| 2025-12-30 | 133.86 | 133.86 | 133.86 | 133.86 | -1.145% | 5 | 58 | -18.198% |
| 2025-12-29 | 135.18 | 135.53 | 135.18 | 135.41 | -0.324% | 5 | 63 | -19.134% |
| 2025-12-22 | 135.85 | 135.85 | 135.85 | 135.85 | -9.686% | 2 | 58 | -19.396% |
| 2025-12-17 | 149.93 | 151.40 | 149.93 | 150.42 | +18.115% | 132 | 58 | -27.204% |
| 2025-10-29 | 127.14 | 127.35 | 127.14 | 127.35 | -1.516% | 2 | 15 | -14.016% |
| 2025-10-28 | 128.88 | 130.36 | 128.88 | 129.31 | -5.813% | 20 | 15 | -15.320% |
| 2025-10-24 | 137.29 | 137.29 | 137.29 | 137.29 | -7.142% | 1 | 21 | -20.242% |
| 2025-10-23 | 144.93 | 147.85 | 144.93 | 147.85 | +4.584% | 2 | 20 | -25.938% |
| 2025-10-20 | 141.88 | 142.09 | 141.31 | 141.37 | -11.088% | 32 | 20 | -22.544% |
| 2025-10-14 | 159.00 | 159.00 | 159.00 | 159.00 | +8.311% | 3 | 4 | -31.132% |
| 2025-10-07 | 146.80 | 146.80 | 146.80 | 146.80 | -3.738% | 1 | 3 | -25.409% |
| 2025-09-29 | 152.50 | 152.50 | 152.50 | 152.50 | -4.467% | 2 | 3 | -28.197% |
| 2025-09-16 | 159.22 | 159.63 | 159.22 | 159.63 | -20.582% | 2 | 1 | -31.404% |
| 2025-06-27 | 201.00 | 201.00 | 201.00 | 201.00 | 0.000% | 1 | 0 | -45.522% |