QQQ270115P00290000
QQQ Jan 15 2027 290.00 Put
optionOPRA
EODNov 4, 2026
0.11USD-35.294%(-0.06)55Vol611OI
QQQ270115P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | -35.294% | 55 | 602 | 0.000% |
| 2026-11-03 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 602 | -35.294% |
| 2026-11-02 | 0.1400 | 0.2000 | 0.1400 | 0.2000 | +5.263% | 109 | 597 | -45.000% |
| 2026-10-30 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 0.000% | 11 | 629 | -42.105% |
| 2026-10-29 | 0.1100 | 0.1900 | 0.1100 | 0.1900 | +58.333% | 81 | 554 | -42.105% |
| 2026-10-28 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 20 | 540 | -8.333% |
| 2026-10-27 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -33.333% | 40 | 500 | -8.333% |
| 2026-10-23 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 1 | 500 | -38.889% |
| 2026-10-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 10 | 498 | -26.667% |
| 2026-10-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 90 | 424 | 0.000% |
| 2026-10-20 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -13.333% | 43 | 405 | -15.385% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 5 | 400 | -26.667% |
| 2026-10-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 10 | 399 | -15.385% |
| 2026-10-08 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +22.222% | 15 | 384 | 0.000% |
| 2026-10-02 | 0.1200 | 0.1600 | 0.0900 | 0.0900 | 0.000% | 14 | 373 | +22.222% |
| 2026-10-01 | 0.1400 | 0.1400 | 0.0900 | 0.0900 | -18.182% | 2 | 373 | +22.222% |
| 2026-09-30 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | -26.667% | 2 | 373 | 0.000% |
| 2026-09-28 | 0.1200 | 0.1800 | 0.1200 | 0.1500 | -6.250% | 24 | 362 | -26.667% |
| 2026-09-25 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -20.000% | 20 | 345 | -31.250% |
| 2026-09-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 5 | 345 | -45.000% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 5 | 340 | -45.000% |
| 2026-09-22 | 0.1700 | 0.1800 | 0.1500 | 0.1800 | -10.000% | 3 | 341 | -38.889% |
| 2026-09-21 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -23.077% | 2 | 341 | -45.000% |
| 2026-09-16 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 2 | 342 | -57.692% |
| 2026-09-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -33.333% | 48 | 342 | -57.692% |
| 2026-08-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -23.529% | 1 | 342 | -71.795% |
| 2026-08-07 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 2 | 342 | -78.431% |
| 2026-08-06 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | +1.724% | 3 | 341 | -81.356% |
| 2026-08-05 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -57.664% | 2 | 339 | -81.034% |
| 2026-07-29 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +80.263% | 1 | 340 | -91.971% |
| 2026-07-21 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -30.909% | 1 | 339 | -85.526% |
| 2026-06-24 | 1.2000 | 1.2000 | 1.0300 | 1.1000 | -0.901% | 12 | 332 | -90.000% |
| 2026-06-23 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +16.842% | 1 | 331 | -90.090% |
| 2026-06-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 2 | 329 | -88.421% |
| 2026-06-18 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -7.143% | 1 | 328 | -87.912% |
| 2026-06-17 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.000% | 9 | 322 | -88.776% |
| 2026-06-12 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -14.783% | 5 | 320 | -88.776% |
| 2026-06-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +18.557% | 4 | 316 | -90.435% |
| 2026-06-08 | 1.0800 | 1.0800 | 0.9700 | 0.9700 | -5.825% | 100 | 307 | -88.660% |
| 2026-06-05 | 1.3800 | 1.3800 | 1.0000 | 1.0300 | +8.421% | 19 | 291 | -89.320% |
| 2026-05-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -16.667% | 1 | 291 | -88.421% |
| 2026-05-07 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -12.977% | 2 | 291 | -90.351% |
| 2026-05-04 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +6.504% | 1 | 293 | -91.603% |
| 2026-05-01 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -6.818% | 1 | 293 | -91.057% |
| 2026-04-30 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -8.966% | 1 | 293 | -91.667% |
| 2026-04-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.452% | 1 | 293 | -92.414% |
| 2026-04-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -15.301% | 5 | 292 | -92.903% |
| 2026-04-09 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -37.113% | 2 | 292 | -93.989% |
| 2026-04-02 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +13.230% | 1 | 290 | -96.220% |
| 2026-04-01 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -1.908% | 1 | 290 | -95.720% |
| 2026-03-31 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -21.791% | 1 | 291 | -95.802% |
| 2026-03-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.760% | 2 | 291 | -96.716% |
| 2026-03-27 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +15.203% | 1 | 293 | -96.774% |
| 2026-03-26 | 2.8200 | 2.9600 | 2.8200 | 2.9600 | +2.778% | 3 | 294 | -96.284% |
| 2026-03-20 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +7.865% | 1 | 297 | -96.181% |
| 2026-03-19 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -2.198% | 4 | 297 | -95.880% |
| 2026-03-13 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +9.639% | 1 | 297 | -95.971% |
| 2026-03-12 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +4.184% | 1 | 297 | -95.582% |
| 2026-03-11 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +6.222% | 2 | 297 | -95.397% |
| 2026-03-03 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +2.273% | 2 | 297 | -95.111% |
| 2026-02-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.265% | 6 | 297 | -95.000% |
| 2026-02-25 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.955% | 5 | 294 | -94.787% |
| 2026-02-18 | 2.0900 | 2.2200 | 2.0900 | 2.2200 | -3.478% | 6 | 294 | -95.045% |
| 2026-02-17 | 2.2900 | 2.3000 | 2.2300 | 2.3000 | +15.000% | 3 | 290 | -95.217% |
| 2026-02-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 2 | 289 | -94.500% |
| 2026-02-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +22.549% | 5 | 287 | -95.600% |
| 2026-01-30 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +10.270% | 1 | 282 | -94.608% |
| 2026-01-22 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | -10.194% | 2 | 282 | -94.054% |
| 2025-12-24 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -4.186% | 10 | 281 | -94.660% |
| 2025-12-23 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -15.686% | 3 | 281 | -94.884% |
| 2025-12-17 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.410% | 1 | 281 | -95.686% |
| 2025-12-03 | 2.4600 | 2.4900 | 2.4600 | 2.4900 | +3.320% | 2 | 281 | -95.582% |
| 2025-11-28 | 2.5600 | 2.5600 | 2.4100 | 2.4100 | -26.970% | 85 | 280 | -95.436% |
| 2025-11-07 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | +16.197% | 16 | 201 | -96.667% |
| 2025-10-09 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -10.410% | 2 | 193 | -96.127% |
| 2025-09-24 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +8.562% | 2 | 192 | -96.530% |
| 2025-09-15 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.667% | 1 | 190 | -96.233% |
| 2025-09-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -8.257% | 2 | 189 | -96.333% |
| 2025-09-08 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -10.656% | 1 | 187 | -96.636% |
| 2025-08-20 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -12.440% | 1 | 186 | -96.995% |
| 2025-06-26 | 4.2200 | 4.2300 | 4.1800 | 4.1800 | -2.564% | 226 | 185 | -97.368% |
| 2025-06-25 | 4.2900 | 4.3000 | 4.2900 | 4.2900 | -10.063% | 4 | 72 | -97.436% |
| 2025-06-17 | 4.7600 | 4.7800 | 4.7600 | 4.7700 | -33.658% | 104 | 70 | -97.694% |
| 2025-05-06 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -24.316% | 1 | 18 | -98.470% |
| 2025-04-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.419% | 10 | 19 | -98.842% |
| 2025-04-08 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -16.681% | 2 | 19 | -98.847% |
| 2025-04-07 | 12.0100 | 12.0100 | 11.4500 | 11.4500 | +15.774% | 2 | 18 | -99.039% |
| 2025-04-04 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +60.292% | 2 | 16 | -98.888% |
| 2025-03-13 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -6.373% | 1 | 15 | -98.217% |
| 2025-03-10 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +35.318% | 1 | 15 | -98.331% |
| 2025-02-26 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -11.455% | 1 | 16 | -97.741% |
| 2025-02-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +25.571% | 10 | 8 | -98.000% |
| 2025-02-18 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +5.797% | 1 | 8 | -97.489% |
| 2025-02-14 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -11.538% | 2 | 7 | -97.343% |
| 2025-01-06 | 4.7100 | 4.7100 | 4.6800 | 4.6800 | -6.400% | 4 | 7 | -97.650% |
| 2024-11-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -17.628% | 2 | 5 | -97.800% |
| 2024-10-22 | 6.1500 | 6.2000 | 6.0500 | 6.0700 | 0.000% | 8 | 4 | -98.188% |