QQQ271217P00760000
QQQ Dec 17 2027 760.00 Put
optionOPRA
EODNov 5, 2026
118.20USD+21.981%(+21.30)11Vol643OI
QQQ271217P00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 116.06 | 118.40 | 116.06 | 118.20 | +21.981% | 11 | 642 | 0.000% |
| 2026-10-30 | 90.92 | 96.90 | 90.92 | 96.90 | +28.822% | 5 | 639 | +21.981% |
| 2026-10-27 | 74.62 | 75.32 | 74.62 | 75.22 | -11.224% | 25 | 638 | +57.139% |
| 2026-10-23 | 84.62 | 84.73 | 84.55 | 84.73 | +3.166% | 5 | 634 | +39.502% |
| 2026-10-22 | 82.11 | 82.13 | 82.11 | 82.13 | +7.247% | 2 | 632 | +43.918% |
| 2026-10-20 | 76.78 | 76.78 | 74.66 | 76.58 | +1.525% | 11 | 640 | +54.348% |
| 2026-10-19 | 74.63 | 75.81 | 74.52 | 75.43 | +2.934% | 10 | 649 | +56.702% |
| 2026-10-16 | 73.72 | 73.75 | 73.14 | 73.28 | +2.518% | 4 | 646 | +61.299% |
| 2026-10-15 | 75.73 | 75.73 | 71.48 | 71.48 | -0.098% | 16 | 646 | +65.361% |
| 2026-10-14 | 68.88 | 71.55 | 68.88 | 71.55 | +10.587% | 10 | 646 | +65.199% |
| 2026-10-13 | 64.66 | 64.70 | 64.66 | 64.70 | +2.260% | 4 | 649 | +82.689% |
| 2026-10-12 | 64.80 | 64.80 | 63.27 | 63.27 | +1.183% | 2 | 649 | +86.818% |
| 2026-10-09 | 63.73 | 63.73 | 62.53 | 62.53 | -0.128% | 3 | 651 | +89.029% |
| 2026-10-08 | 62.61 | 62.61 | 62.61 | 62.61 | +2.994% | 1 | 652 | +88.788% |
| 2026-10-07 | 63.04 | 63.04 | 60.79 | 60.79 | +1.860% | 6 | 654 | +94.440% |
| 2026-10-06 | 60.84 | 60.84 | 59.50 | 59.68 | -4.527% | 13 | 649 | +98.056% |
| 2026-10-05 | 63.25 | 63.25 | 62.51 | 62.51 | -3.964% | 8 | 642 | +89.090% |
| 2026-10-02 | 65.26 | 65.26 | 64.74 | 65.09 | -2.706% | 11 | 635 | +81.595% |
| 2026-09-30 | 66.90 | 66.90 | 66.90 | 66.90 | -5.867% | 1 | 636 | +76.682% |
| 2026-09-28 | 69.17 | 71.10 | 69.17 | 71.07 | +3.616% | 8 | 641 | +66.315% |
| 2026-09-24 | 69.77 | 69.77 | 68.59 | 68.59 | +4.862% | 6 | 636 | +72.328% |
| 2026-09-22 | 66.48 | 66.48 | 65.27 | 65.41 | -5.052% | 5 | 632 | +80.706% |
| 2026-09-21 | 68.89 | 68.89 | 68.89 | 68.89 | -10.346% | 1 | 632 | +71.578% |
| 2026-09-18 | 78.41 | 78.77 | 75.55 | 76.84 | -5.428% | 30 | 624 | +53.826% |
| 2026-09-14 | 81.25 | 81.25 | 81.25 | 81.25 | +0.994% | 1 | 628 | +45.477% |
| 2026-09-11 | 80.88 | 81.67 | 79.46 | 80.45 | -4.883% | 95 | 575 | +46.924% |
| 2026-09-10 | 83.86 | 84.59 | 83.86 | 84.58 | +1.403% | 24 | 555 | +39.749% |
| 2026-08-31 | 83.41 | 83.41 | 83.41 | 83.41 | +0.859% | 1 | 554 | +41.710% |
| 2026-08-28 | 82.71 | 82.71 | 82.32 | 82.70 | -4.724% | 5 | 550 | +42.926% |
| 2026-08-26 | 87.48 | 87.48 | 86.65 | 86.80 | -3.341% | 305 | 246 | +36.175% |
| 2026-08-24 | 89.80 | 89.80 | 89.80 | 89.80 | +4.552% | 1 | 246 | +31.626% |
| 2026-08-19 | 85.89 | 85.89 | 85.89 | 85.89 | +6.935% | 1 | 245 | +37.618% |
| 2026-08-17 | 79.73 | 81.08 | 79.62 | 80.32 | -0.149% | 12 | 236 | +47.161% |
| 2026-08-14 | 80.44 | 80.44 | 80.44 | 80.44 | -5.631% | 3 | 233 | +46.942% |
| 2026-08-10 | 85.24 | 85.24 | 85.24 | 85.24 | -1.763% | 1 | 232 | +38.667% |
| 2026-08-05 | 86.77 | 86.77 | 86.77 | 86.77 | -0.789% | 1 | 231 | +36.222% |
| 2026-08-04 | 90.67 | 90.67 | 87.46 | 87.46 | -8.782% | 8 | 236 | +35.147% |
| 2026-08-03 | 95.88 | 95.88 | 95.88 | 95.88 | -8.651% | 5 | 231 | +23.279% |
| 2026-07-24 | 107.69 | 107.69 | 104.96 | 104.96 | -0.209% | 3 | 232 | +12.614% |
| 2026-07-23 | 105.18 | 105.18 | 105.18 | 105.18 | +9.791% | 1 | 231 | +12.379% |
| 2026-07-16 | 95.80 | 95.80 | 95.80 | 95.80 | +8.090% | 1 | 232 | +23.382% |
| 2026-07-10 | 88.63 | 88.63 | 88.63 | 88.63 | -1.915% | 1 | 232 | +33.363% |
| 2026-07-09 | 90.36 | 90.36 | 90.36 | 90.36 | -4.974% | 1 | 231 | +30.810% |
| 2026-07-02 | 94.91 | 95.09 | 94.91 | 95.09 | -1.999% | 2 | 231 | +24.303% |
| 2026-06-25 | 97.28 | 97.28 | 97.03 | 97.03 | -1.622% | 2 | 231 | +21.818% |
| 2026-06-23 | 95.49 | 98.63 | 95.49 | 98.63 | +12.016% | 5 | 228 | +19.842% |
| 2026-06-17 | 88.05 | 88.05 | 88.05 | 88.05 | +0.262% | 1 | 227 | +34.242% |
| 2026-06-16 | 85.84 | 88.04 | 85.84 | 87.82 | +5.515% | 217 | 78 | +34.593% |
| 2026-06-15 | 82.91 | 83.23 | 82.91 | 83.23 | -9.778% | 4 | 78 | +42.016% |
| 2026-06-08 | 92.29 | 92.29 | 92.25 | 92.25 | -1.157% | 2 | 77 | +28.130% |
| 2026-06-05 | 87.05 | 93.33 | 87.05 | 93.33 | +13.114% | 4 | 75 | +26.647% |
| 2026-06-03 | 82.51 | 82.51 | 82.51 | 82.51 | +1.376% | 1 | 75 | +43.255% |
| 2026-06-02 | 81.39 | 81.39 | 81.39 | 81.39 | +0.197% | 1 | 75 | +45.227% |
| 2026-06-01 | 81.95 | 82.07 | 81.23 | 81.23 | -4.883% | 77 | 11 | +45.513% |
| 2026-05-26 | 85.33 | 85.40 | 85.33 | 85.40 | -11.576% | 2 | 11 | +38.407% |
| 2026-05-12 | 94.60 | 96.58 | 94.59 | 96.58 | -1.670% | 6 | 5 | +22.386% |
| 2026-05-07 | 99.28 | 99.32 | 98.22 | 98.22 | -38.203% | 10 | 5 | +20.342% |
| 2026-02-19 | 158.94 | 158.94 | 158.94 | 158.94 | +7.261% | 1 | 5 | -25.632% |
| 2026-02-10 | 148.18 | 148.18 | 148.18 | 148.18 | -0.504% | 1 | 4 | -20.232% |
| 2026-02-03 | 148.93 | 148.93 | 148.93 | 148.93 | -7.732% | 2 | 3 | -20.634% |
| 2025-11-24 | 164.31 | 164.31 | 161.41 | 161.41 | -4.236% | 3 | 1 | -26.770% |
| 2025-11-20 | 168.55 | 168.55 | 168.55 | 168.55 | +5.344% | 2 | 3 | -29.872% |
| 2025-11-19 | 160.00 | 160.00 | 160.00 | 160.00 | +8.807% | 1 | 5 | -26.125% |
| 2025-11-12 | 145.55 | 147.05 | 145.55 | 147.05 | -6.730% | 2 | 4 | -19.619% |
| 2025-11-07 | 157.66 | 157.66 | 157.66 | 157.66 | +3.323% | 2 | 2 | -25.029% |
| 2025-10-23 | 152.80 | 152.80 | 152.59 | 152.59 | 0.000% | 2 | 1 | -22.538% |