QQQ271217P00800000
QQQ Dec 17 2027 800.00 Put
optionOPRA
EODNov 5, 2026
150.36USD+28.943%(+33.75)1Vol5,345OI
QQQ271217P00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 150.36 | 150.36 | 150.36 | 150.36 | +28.943% | 1 | 5,344 | 0.000% |
| 2026-11-04 | 116.61 | 116.61 | 116.61 | 116.61 | -6.712% | 10 | 5,334 | +28.943% |
| 2026-11-03 | 123.50 | 125.00 | 123.50 | 125.00 | +1.305% | 4 | 5,334 | +20.288% |
| 2026-10-30 | 114.60 | 125.98 | 114.60 | 123.39 | +20.722% | 284 | 5,461 | +21.858% |
| 2026-10-29 | 104.13 | 104.13 | 102.21 | 102.21 | -0.911% | 11 | 5,466 | +47.109% |
| 2026-10-26 | 103.05 | 103.15 | 103.05 | 103.15 | -6.270% | 2 | 5,466 | +45.768% |
| 2026-10-23 | 109.66 | 110.20 | 109.66 | 110.05 | -0.371% | 5 | 5,464 | +36.629% |
| 2026-10-22 | 104.00 | 110.46 | 104.00 | 110.46 | +13.176% | 2 | 5,463 | +36.122% |
| 2026-10-21 | 97.63 | 97.90 | 97.05 | 97.60 | -1.712% | 44 | 5,442 | +54.057% |
| 2026-10-20 | 98.80 | 99.35 | 98.55 | 99.30 | -3.882% | 74 | 5,444 | +51.420% |
| 2026-10-16 | 98.00 | 103.61 | 98.00 | 103.31 | +8.462% | 4 | 5,451 | +45.543% |
| 2026-10-15 | 94.90 | 95.25 | 94.90 | 95.25 | +3.308% | 2 | 5,442 | +57.858% |
| 2026-10-14 | 88.13 | 92.20 | 88.13 | 92.20 | +12.604% | 7 | 5,444 | +63.080% |
| 2026-10-09 | 82.00 | 82.90 | 81.88 | 81.88 | -3.671% | 29 | 5,441 | +83.635% |
| 2026-10-08 | 82.03 | 85.00 | 82.03 | 85.00 | +6.918% | 12 | 5,455 | +76.894% |
| 2026-10-07 | 79.64 | 79.75 | 79.06 | 79.50 | +2.172% | 569 | 5,357 | +89.132% |
| 2026-10-06 | 78.85 | 79.17 | 77.81 | 77.81 | -4.469% | 4,014 | 2,856 | +93.240% |
| 2026-10-05 | 83.52 | 83.52 | 81.45 | 81.45 | -4.345% | 48 | 2,827 | +84.604% |
| 2026-10-02 | 83.57 | 85.51 | 83.57 | 85.15 | -3.239% | 1,246 | 2,673 | +76.583% |
| 2026-10-01 | 88.00 | 88.00 | 88.00 | 88.00 | -0.272% | 1 | 2,672 | +70.864% |
| 2026-09-30 | 88.24 | 88.24 | 88.24 | 88.24 | -2.270% | 1 | 2,672 | +70.399% |
| 2026-09-28 | 90.29 | 90.29 | 90.29 | 90.29 | +4.478% | 1 | 2,672 | +66.530% |
| 2026-09-25 | 86.26 | 86.42 | 86.26 | 86.42 | -0.392% | 2 | 2,671 | +73.988% |
| 2026-09-23 | 86.76 | 86.76 | 86.76 | 86.76 | +2.023% | 10 | 2,667 | +73.306% |
| 2026-09-22 | 87.30 | 87.30 | 85.04 | 85.04 | -5.511% | 29 | 2,639 | +76.811% |
| 2026-09-21 | 90.00 | 90.00 | 90.00 | 90.00 | -11.747% | 1 | 2,638 | +67.067% |
| 2026-09-17 | 101.98 | 101.98 | 101.98 | 101.98 | -0.215% | 10 | 2,628 | +47.441% |
| 2026-09-04 | 102.10 | 102.20 | 102.10 | 102.20 | -3.073% | 50 | 2,603 | +47.123% |
| 2026-09-03 | 105.65 | 105.65 | 105.44 | 105.44 | +0.909% | 2 | 2,603 | +42.602% |
| 2026-09-02 | 106.80 | 107.02 | 104.49 | 104.49 | -5.499% | 300 | 2,454 | +43.899% |
| 2026-08-26 | 110.56 | 110.57 | 110.12 | 110.57 | +1.692% | 4 | 2,453 | +35.986% |
| 2026-08-19 | 108.60 | 108.73 | 108.60 | 108.73 | +7.878% | 2 | 2,453 | +38.288% |
| 2026-08-17 | 100.83 | 101.09 | 100.79 | 100.79 | -1.399% | 505 | 2,257 | +49.181% |
| 2026-08-14 | 102.09 | 102.22 | 102.09 | 102.22 | +1.098% | 2 | 2,256 | +47.095% |
| 2026-08-13 | 101.22 | 101.22 | 101.08 | 101.11 | -2.563% | 4 | 2,256 | +48.709% |
| 2026-08-12 | 104.14 | 104.14 | 103.77 | 103.77 | -4.772% | 2 | 2,256 | +44.897% |
| 2026-08-11 | 109.21 | 109.21 | 108.97 | 108.97 | +0.119% | 2 | 2,256 | +37.983% |
| 2026-08-07 | 108.84 | 108.84 | 108.84 | 108.84 | -0.147% | 1 | 2,255 | +38.148% |
| 2026-08-05 | 109.00 | 109.00 | 109.00 | 109.00 | -1.035% | 5 | 2,250 | +37.945% |
| 2026-08-04 | 114.00 | 114.00 | 110.14 | 110.14 | -8.787% | 3 | 2,251 | +36.517% |
| 2026-08-03 | 120.75 | 120.75 | 120.75 | 120.75 | -5.442% | 1 | 2,251 | +24.522% |
| 2026-07-31 | 128.14 | 128.14 | 127.70 | 127.70 | -5.407% | 2 | 2,251 | +17.745% |
| 2026-07-30 | 135.00 | 135.00 | 135.00 | 135.00 | +0.536% | 1 | 2,252 | +11.378% |
| 2026-07-24 | 131.00 | 134.68 | 131.00 | 134.28 | +14.966% | 893 | 2,251 | +11.975% |
| 2026-07-13 | 116.80 | 116.80 | 116.80 | 116.80 | -4.832% | 1 | 2,251 | +28.733% |
| 2026-07-08 | 121.04 | 124.82 | 121.04 | 122.73 | +8.247% | 3 | 2,252 | +22.513% |
| 2026-07-06 | 112.72 | 113.45 | 110.01 | 113.38 | +2.236% | 1,006 | 1,513 | +32.616% |
| 2026-07-02 | 110.90 | 110.90 | 110.90 | 110.90 | +4.623% | 1 | 1,513 | +35.582% |
| 2026-06-30 | 106.00 | 106.00 | 106.00 | 106.00 | -11.356% | 9 | 1,514 | +41.849% |
| 2026-06-26 | 119.58 | 119.58 | 119.58 | 119.58 | -0.722% | 1 | 1,513 | +25.740% |
| 2026-06-25 | 119.93 | 120.45 | 119.73 | 120.45 | -2.009% | 4 | 1,513 | +24.832% |
| 2026-06-24 | 118.58 | 122.92 | 118.16 | 122.92 | +1.789% | 14 | 1,557 | +22.323% |
| 2026-06-23 | 117.09 | 120.76 | 117.09 | 120.76 | +9.922% | 512 | 1,046 | +24.511% |
| 2026-06-16 | 109.04 | 109.86 | 109.04 | 109.86 | +5.635% | 3 | 1,043 | +36.865% |
| 2026-06-15 | 104.00 | 104.00 | 104.00 | 104.00 | -9.305% | 10 | 1,033 | +44.577% |
| 2026-06-12 | 114.67 | 114.67 | 114.67 | 114.67 | -5.294% | 1 | 1,034 | +31.124% |
| 2026-06-11 | 121.08 | 121.08 | 121.08 | 121.08 | -6.862% | 1 | 1,033 | +24.182% |
| 2026-06-10 | 122.65 | 130.00 | 122.65 | 130.00 | +0.185% | 3 | 1,033 | +15.662% |
| 2026-06-09 | 120.28 | 129.76 | 120.20 | 129.76 | +7.417% | 13 | 1,033 | +15.875% |
| 2026-06-05 | 110.23 | 120.80 | 109.63 | 120.80 | +17.453% | 14 | 1,047 | +24.470% |
| 2026-06-04 | 104.52 | 104.61 | 102.85 | 102.85 | +1.470% | 411 | 647 | +46.193% |
| 2026-06-03 | 101.97 | 101.97 | 101.36 | 101.36 | +0.876% | 624 | 35 | +48.343% |
| 2026-06-02 | 100.48 | 100.48 | 100.48 | 100.48 | -1.161% | 1 | 34 | +49.642% |
| 2026-05-29 | 101.71 | 101.71 | 101.66 | 101.66 | -4.221% | 2 | 33 | +47.905% |
| 2026-05-28 | 106.79 | 106.79 | 105.88 | 106.14 | -0.056% | 26 | 11 | +41.662% |
| 2026-05-27 | 107.02 | 107.08 | 106.12 | 106.20 | -10.996% | 4 | 10 | +41.582% |
| 2026-05-19 | 118.63 | 119.32 | 118.63 | 119.32 | -3.455% | 4 | 10 | +26.014% |
| 2026-05-06 | 123.33 | 123.59 | 123.33 | 123.59 | -8.830% | 2 | 10 | +21.660% |
| 2026-05-04 | 135.55 | 135.56 | 135.55 | 135.56 | -2.991% | 2 | 9 | +10.918% |
| 2026-04-30 | 139.74 | 139.74 | 139.74 | 139.74 | -6.834% | 1 | 7 | +7.600% |
| 2026-04-28 | 150.00 | 150.00 | 149.99 | 149.99 | -1.665% | 7 | 7 | +0.247% |
| 2026-04-23 | 152.53 | 152.53 | 152.53 | 152.53 | -18.175% | 1 | 1 | -1.423% |
| 2026-02-25 | 186.41 | 186.41 | 186.41 | 186.41 | -0.027% | 1 | 0 | -19.339% |
| 2026-02-10 | 186.46 | 186.46 | 186.40 | 186.46 | +0.059% | 3 | 0 | -19.361% |
| 2026-02-03 | 186.35 | 186.35 | 186.35 | 186.35 | +5.300% | 2 | 0 | -19.313% |
| 2026-01-06 | 177.12 | 177.12 | 176.97 | 176.97 | -1.184% | 2 | 0 | -15.036% |
| 2025-11-04 | 178.51 | 179.09 | 178.51 | 179.09 | -19.730% | 4 | 0 | -16.042% |
| 2025-08-28 | 222.77 | 223.11 | 222.77 | 223.11 | -2.414% | 2 | 0 | -32.607% |
| 2025-08-25 | 228.07 | 228.63 | 228.07 | 228.63 | 0.000% | 2 | 0 | -34.234% |