QQQ271217P00780000
QQQ Dec 17 2027 780.00 Put
optionOPRA
EODNov 5, 2026
136.66USD+32.551%(+33.56)13Vol99OI
QQQ271217P00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 121.61 | 136.66 | 121.61 | 136.66 | +32.551% | 13 | 101 | 0.000% |
| 2026-11-04 | 103.10 | 103.10 | 103.10 | 103.10 | +20.247% | 1 | 100 | +32.551% |
| 2026-10-28 | 85.74 | 85.74 | 85.74 | 85.74 | -11.288% | 2 | 101 | +59.389% |
| 2026-10-23 | 96.65 | 96.65 | 96.65 | 96.65 | +3.093% | 1 | 100 | +41.397% |
| 2026-10-22 | 93.61 | 93.75 | 93.61 | 93.75 | +13.403% | 3 | 98 | +45.771% |
| 2026-10-21 | 82.67 | 82.67 | 82.67 | 82.67 | -4.538% | 1 | 98 | +65.308% |
| 2026-10-19 | 84.50 | 86.62 | 84.50 | 86.60 | +3.949% | 12 | 100 | +57.806% |
| 2026-10-15 | 83.47 | 84.21 | 83.31 | 83.31 | +1.697% | 7 | 95 | +64.038% |
| 2026-10-14 | 81.92 | 81.92 | 81.92 | 81.92 | +10.434% | 1 | 97 | +66.821% |
| 2026-10-13 | 74.48 | 74.48 | 73.99 | 74.18 | +1.132% | 18 | 87 | +84.228% |
| 2026-10-12 | 73.06 | 73.45 | 73.06 | 73.35 | -2.330% | 6 | 85 | +86.312% |
| 2026-10-08 | 70.81 | 75.10 | 70.81 | 75.10 | +9.348% | 3 | 84 | +81.971% |
| 2026-10-06 | 68.60 | 68.68 | 68.60 | 68.68 | -7.427% | 2 | 82 | +98.981% |
| 2026-10-02 | 75.62 | 75.62 | 74.19 | 74.19 | -4.616% | 10 | 84 | +84.203% |
| 2026-10-01 | 77.78 | 77.78 | 77.78 | 77.78 | +1.806% | 1 | 83 | +75.701% |
| 2026-09-30 | 76.40 | 76.40 | 76.40 | 76.40 | -3.316% | 2 | 86 | +78.874% |
| 2026-09-29 | 78.57 | 79.83 | 78.56 | 79.02 | -0.252% | 11 | 79 | +72.944% |
| 2026-09-28 | 79.22 | 79.22 | 79.22 | 79.22 | +1.721% | 1 | 78 | +72.507% |
| 2026-09-25 | 77.88 | 77.88 | 77.88 | 77.88 | -0.536% | 1 | 78 | +75.475% |
| 2026-09-24 | 80.35 | 80.35 | 78.30 | 78.30 | -0.204% | 6 | 76 | +74.534% |
| 2026-09-23 | 77.32 | 78.46 | 77.32 | 78.46 | +0.952% | 4 | 72 | +74.178% |
| 2026-09-21 | 79.89 | 79.89 | 77.72 | 77.72 | -20.694% | 13 | 66 | +75.836% |
| 2026-09-16 | 98.00 | 98.00 | 98.00 | 98.00 | +2.073% | 10 | 56 | +39.449% |
| 2026-09-15 | 96.01 | 96.01 | 96.01 | 96.01 | -0.724% | 10 | 46 | +42.339% |
| 2026-09-14 | 96.82 | 96.82 | 96.71 | 96.71 | +0.052% | 11 | 36 | +41.309% |
| 2026-09-10 | 96.66 | 96.66 | 96.66 | 96.66 | +3.701% | 1 | 36 | +41.382% |
| 2026-09-09 | 93.21 | 93.21 | 93.21 | 93.21 | -1.103% | 2 | 36 | +46.615% |
| 2026-09-02 | 92.13 | 94.25 | 92.13 | 94.25 | -3.885% | 2 | 36 | +44.997% |
| 2026-08-21 | 98.06 | 98.06 | 98.06 | 98.06 | +8.485% | 1 | 36 | +39.364% |
| 2026-08-17 | 89.66 | 90.59 | 89.66 | 90.39 | -0.232% | 4 | 32 | +51.189% |
| 2026-08-14 | 90.59 | 90.60 | 90.59 | 90.60 | -22.491% | 3 | 29 | +50.839% |
| 2026-07-24 | 116.89 | 116.89 | 116.89 | 116.89 | +0.086% | 1 | 30 | +16.913% |
| 2026-07-23 | 116.79 | 116.79 | 116.79 | 116.79 | +10.827% | 1 | 29 | +17.013% |
| 2026-07-13 | 105.38 | 105.38 | 105.38 | 105.38 | +8.965% | 2 | 27 | +29.683% |
| 2026-06-30 | 96.72 | 96.72 | 96.71 | 96.71 | -0.739% | 2 | 27 | +41.309% |
| 2026-06-22 | 97.48 | 98.37 | 97.43 | 97.43 | -0.378% | 15 | 21 | +40.265% |
| 2026-06-16 | 96.49 | 98.01 | 96.49 | 97.80 | +5.456% | 12 | 16 | +39.734% |
| 2026-06-15 | 92.21 | 92.74 | 92.21 | 92.74 | -15.190% | 6 | 15 | +47.358% |
| 2026-06-09 | 107.28 | 109.35 | 107.28 | 109.35 | +21.311% | 15 | 19 | +24.975% |
| 2026-06-02 | 90.39 | 90.39 | 90.14 | 90.14 | -2.615% | 2 | 18 | +51.609% |
| 2026-05-28 | 92.56 | 92.56 | 92.56 | 92.56 | -7.652% | 3 | 18 | +47.645% |
| 2026-05-21 | 102.55 | 102.55 | 100.23 | 100.23 | -1.735% | 9 | 9 | +36.346% |
| 2026-05-20 | 102.00 | 102.00 | 102.00 | 102.00 | -3.946% | 9 | 2 | +33.980% |
| 2026-05-18 | 105.25 | 106.19 | 105.25 | 106.19 | -22.302% | 2 | 1 | +28.694% |
| 2026-04-23 | 136.67 | 136.67 | 136.67 | 136.67 | -17.807% | 1 | 1 | -0.007% |
| 2026-02-10 | 166.28 | 166.28 | 166.28 | 166.28 | -0.120% | 1 | 1 | -17.813% |
| 2026-02-03 | 166.48 | 166.48 | 166.48 | 166.48 | +4.213% | 1 | 1 | -17.912% |
| 2025-12-23 | 159.75 | 159.75 | 159.75 | 159.75 | -10.192% | 2 | 2 | -14.454% |
| 2025-12-17 | 177.29 | 177.88 | 177.29 | 177.88 | +10.033% | 2 | 2 | -23.173% |
| 2025-12-04 | 161.66 | 161.66 | 161.66 | 161.66 | 0.000% | 2 | 2 | -15.465% |