QQQ270115P00255000
QQQ Jan 15 2027 255.00 Put
optionOPRA
EODNov 5, 2026
0.22USD+100.000%(+0.11)3Vol987OI
QQQ270115P00255000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1400 | 0.2200 | 0.1400 | 0.2200 | +100.000% | 3 | 986 | 0.000% |
| 2026-11-04 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 7 | 986 | +100.000% |
| 2026-11-03 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 60 | 916 | +100.000% |
| 2026-11-02 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +57.143% | 5 | 911 | +100.000% |
| 2026-10-27 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 1 | 911 | +214.286% |
| 2026-10-22 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +57.143% | 10 | 901 | +100.000% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 901 | +214.286% |
| 2026-10-05 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.000% | 2 | 901 | +214.286% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | -12.500% | 2 | 901 | +214.286% |
| 2026-09-30 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -33.333% | 2 | 901 | +175.000% |
| 2026-09-29 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -36.842% | 2 | 901 | +83.333% |
| 2026-09-11 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 901 | +15.789% |
| 2026-09-02 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 3 | 901 | +4.762% |
| 2026-09-01 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 14 | 915 | 0.000% |
| 2026-08-31 | 0.2900 | 0.2900 | 0.2100 | 0.2100 | -38.235% | 16 | 926 | +4.762% |
| 2026-08-13 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | -46.032% | 2 | 927 | -35.294% |
| 2026-07-28 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | +18.868% | 2 | 926 | -65.079% |
| 2026-07-17 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +1.923% | 2 | 925 | -58.491% |
| 2026-07-08 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -26.761% | 1 | 924 | -57.692% |
| 2026-06-29 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 1 | 923 | -69.014% |
| 2026-06-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 2 | 921 | -70.270% |
| 2026-06-25 | 0.7300 | 0.8000 | 0.7300 | 0.7800 | +1.299% | 6 | 915 | -71.795% |
| 2026-06-24 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | 0.000% | 2 | 913 | -71.429% |
| 2026-06-23 | 0.7800 | 0.8100 | 0.7500 | 0.7700 | +6.944% | 6 | 908 | -71.429% |
| 2026-06-17 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | +16.129% | 5 | 903 | -69.444% |
| 2026-06-03 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -6.061% | 40 | 903 | -64.516% |
| 2026-06-01 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 1 | 902 | -66.667% |
| 2026-05-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 3 | 902 | -66.154% |
| 2026-05-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 1 | 902 | -72.500% |
| 2026-05-07 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +3.750% | 1 | 902 | -73.494% |
| 2026-05-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 120 | 901 | -72.500% |
| 2026-05-05 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | -5.263% | 230 | 902 | -75.556% |
| 2026-05-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +2.151% | 110 | 933 | -76.842% |
| 2026-04-24 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 10 | 871 | -76.344% |
| 2026-04-23 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -60.331% | 2 | 861 | -77.083% |
| 2026-03-30 | 2.1300 | 2.4200 | 2.1300 | 2.4200 | +2.979% | 80 | 859 | -90.909% |
| 2026-03-27 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | +15.764% | 15 | 883 | -90.638% |
| 2026-03-26 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +4.103% | 25 | 883 | -89.163% |
| 2026-03-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -3.941% | 26 | 883 | -88.718% |
| 2026-03-20 | 1.9500 | 2.0300 | 1.9500 | 2.0300 | +14.045% | 20 | 883 | -89.163% |
| 2026-03-19 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -1.111% | 6 | 883 | -87.640% |
| 2026-03-12 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +2.857% | 30 | 883 | -87.778% |
| 2026-03-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +14.379% | 30 | 883 | -87.429% |
| 2026-03-05 | 1.5300 | 1.5600 | 1.4900 | 1.5300 | -7.273% | 130 | 902 | -85.621% |
| 2026-03-03 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +12.245% | 2 | 838 | -86.667% |
| 2026-02-24 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -7.547% | 1 | 837 | -85.034% |
| 2026-02-13 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | +6.000% | 3 | 837 | -86.164% |
| 2026-02-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.243% | 1 | 837 | -85.333% |
| 2026-02-04 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | +22.464% | 3 | 836 | -86.982% |
| 2026-01-15 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -4.167% | 3 | 835 | -84.058% |
| 2025-12-26 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -2.041% | 1 | 835 | -84.722% |
| 2025-12-22 | 1.5600 | 1.5600 | 1.4700 | 1.4700 | -8.125% | 4 | 835 | -85.034% |
| 2025-12-19 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | -7.514% | 2 | 835 | -86.250% |
| 2025-12-08 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +1.170% | 1 | 835 | -87.283% |
| 2025-12-04 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -5.000% | 11 | 835 | -87.135% |
| 2025-12-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -21.397% | 1 | 835 | -87.778% |
| 2025-11-20 | 2.0500 | 2.2900 | 2.0200 | 2.2900 | +2.232% | 40 | 834 | -90.393% |
| 2025-11-18 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | +12.563% | 4 | 824 | -90.179% |
| 2025-11-13 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +10.556% | 2 | 824 | -88.945% |
| 2025-11-12 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.695% | 5 | 819 | -87.778% |
| 2025-10-28 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -12.376% | 1 | 819 | -87.571% |
| 2025-09-18 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -7.339% | 1 | 818 | -89.109% |
| 2025-09-09 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -7.234% | 20 | 818 | -89.908% |
| 2025-08-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +5.856% | 10 | 818 | -90.638% |
| 2025-08-12 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -2.632% | 1 | 818 | -90.090% |
| 2025-08-11 | 2.3700 | 2.3700 | 2.2200 | 2.2800 | -20.557% | 1,009 | 818 | -90.351% |
| 2025-08-04 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -4.651% | 10 | 1,068 | -92.334% |
| 2025-08-01 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +8.664% | 1,000 | 1,058 | -92.691% |
| 2025-07-02 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -8.581% | 10 | 58 | -92.058% |
| 2025-06-25 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -24.060% | 1 | 48 | -92.739% |
| 2025-05-23 | 4.1400 | 4.1700 | 3.9900 | 3.9900 | +12.712% | 20 | 37 | -94.486% |
| 2025-05-16 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | +3.812% | 4 | 37 | -93.785% |
| 2025-05-13 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -24.390% | 1 | 37 | -93.548% |
| 2025-05-08 | 4.6500 | 4.6500 | 4.5100 | 4.5100 | -7.010% | 3 | 36 | -95.122% |
| 2025-05-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.435% | 2 | 34 | -95.464% |
| 2025-05-01 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -13.534% | 3 | 34 | -95.217% |
| 2025-04-28 | 4.8200 | 5.3200 | 4.7200 | 5.3200 | -20.120% | 4 | 35 | -95.865% |
| 2025-04-21 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -16.750% | 1 | 33 | -96.697% |
| 2025-04-09 | 7.7300 | 8.0000 | 7.7300 | 8.0000 | +24.224% | 6 | 33 | -97.250% |
| 2025-04-04 | 5.7900 | 6.4400 | 5.7900 | 6.4400 | +96.942% | 44 | 29 | -96.584% |
| 2025-03-24 | 3.2400 | 3.2700 | 3.2400 | 3.2700 | -14.398% | 4 | 10 | -93.272% |
| 2025-03-18 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -7.952% | 2 | 9 | -94.241% |
| 2025-03-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +10.080% | 1 | 7 | -94.699% |
| 2025-03-04 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +8.333% | 2 | 8 | -94.164% |
| 2025-02-25 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | +8.750% | 4 | 8 | -93.678% |
| 2025-02-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.621% | 1 | 8 | -93.125% |
| 2025-01-30 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +7.692% | 1 | 8 | -93.168% |
| 2025-01-23 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -20.267% | 1 | 8 | -92.642% |
| 2025-01-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +17.555% | 1 | 7 | -94.133% |
| 2025-01-06 | 3.2000 | 3.2100 | 3.1900 | 3.1900 | -1.846% | 4 | 7 | -93.103% |
| 2024-12-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -0.612% | 1 | 5 | -93.231% |
| 2024-12-27 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -3.254% | 2 | 5 | -93.272% |
| 2024-12-24 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +11.551% | 2 | 2 | -93.491% |
| 2024-12-02 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -26.988% | 1 | 2 | -92.739% |
| 2024-10-24 | 4.2800 | 4.2800 | 4.1500 | 4.1500 | 0.000% | 2 | 1 | -94.699% |