QQQ270115P00340000
QQQ Jan 15 2027 340.00 Put
optionOPRA
EODNov 5, 2026
0.56USD+166.667%(+0.35)13Vol2,680OI
QQQ270115P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.5100 | 0.5600 | 0.4000 | 0.5600 | +166.667% | 13 | 2,672 | 0.000% |
| 2026-11-04 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -47.500% | 2 | 2,671 | +166.667% |
| 2026-10-30 | 0.3100 | 0.4000 | 0.3000 | 0.4000 | +81.818% | 27 | 2,649 | +40.000% |
| 2026-10-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 10 | 2,639 | +154.545% |
| 2026-10-27 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 15 | 2,631 | +154.545% |
| 2026-10-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 2,631 | +124.000% |
| 2026-10-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 1 | 2,632 | +124.000% |
| 2026-10-19 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 1 | 2,631 | +143.478% |
| 2026-10-16 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +36.842% | 1 | 2,632 | +115.385% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 2,631 | +194.737% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 1 | 2,632 | +180.000% |
| 2026-10-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -29.167% | 1 | 2,631 | +229.412% |
| 2026-10-08 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +41.176% | 1 | 2,632 | +133.333% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 1 | 2,631 | +229.412% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 2,632 | +166.667% |
| 2026-10-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 2,631 | +115.385% |
| 2026-09-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 1 | 2,631 | +115.385% |
| 2026-09-28 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 1 | 2,630 | +93.103% |
| 2026-09-25 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -9.091% | 11 | 2,631 | +86.667% |
| 2026-09-23 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 1 | 2,631 | +69.697% |
| 2026-09-22 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 2,631 | +80.645% |
| 2026-09-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -25.532% | 1 | 2,630 | +60.000% |
| 2026-09-11 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -14.545% | 3 | 2,630 | +19.149% |
| 2026-09-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -30.380% | 1 | 2,629 | +1.818% |
| 2026-08-24 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +11.268% | 1 | 2,629 | -29.114% |
| 2026-08-13 | 0.7500 | 0.8600 | 0.7100 | 0.7100 | -7.792% | 89 | 2,629 | -21.127% |
| 2026-08-12 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -7.229% | 1 | 2,629 | -27.273% |
| 2026-08-10 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.000% | 1 | 2,629 | -32.530% |
| 2026-08-07 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -9.783% | 1 | 2,628 | -32.530% |
| 2026-08-05 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -12.381% | 18 | 2,626 | -39.130% |
| 2026-08-03 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -6.250% | 1 | 2,627 | -46.667% |
| 2026-07-30 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | -9.677% | 4 | 2,626 | -50.000% |
| 2026-07-29 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -12.057% | 1 | 2,626 | -54.839% |
| 2026-07-24 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +2.920% | 1 | 2,626 | -60.284% |
| 2026-07-23 | 1.2000 | 1.3700 | 1.2000 | 1.3700 | -4.196% | 13 | 2,623 | -59.124% |
| 2026-07-17 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +22.222% | 10 | 2,613 | -60.839% |
| 2026-07-13 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -10.000% | 1 | 2,612 | -52.137% |
| 2026-07-07 | 1.4500 | 1.4500 | 1.3000 | 1.3000 | -10.345% | 2 | 2,613 | -56.923% |
| 2026-06-15 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | -24.084% | 26 | 2,626 | -61.379% |
| 2026-05-07 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -12.385% | 1 | 2,626 | -70.681% |
| 2026-05-06 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +7.921% | 1 | 2,626 | -74.312% |
| 2026-05-04 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | -1.942% | 2 | 2,626 | -72.277% |
| 2026-04-30 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -8.850% | 3 | 2,626 | -72.816% |
| 2026-04-27 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | +2.262% | 10 | 2,623 | -75.221% |
| 2026-04-24 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | -9.796% | 100 | 2,613 | -74.661% |
| 2026-04-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.941% | 3 | 2,513 | -77.143% |
| 2026-04-21 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | -0.833% | 200 | 2,310 | -76.471% |
| 2026-04-17 | 2.4000 | 2.4000 | 2.3800 | 2.4000 | -6.250% | 91 | 2,310 | -76.667% |
| 2026-04-15 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -1.158% | 60 | 2,219 | -78.125% |
| 2026-04-14 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -12.203% | 1 | 2,159 | -78.378% |
| 2026-04-10 | 2.8800 | 2.9500 | 2.8800 | 2.9500 | -7.813% | 11 | 2,160 | -81.017% |
| 2026-04-08 | 3.1300 | 3.2000 | 3.0600 | 3.2000 | -18.367% | 7 | 2,170 | -82.500% |
| 2026-04-06 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -14.597% | 1 | 2,165 | -85.714% |
| 2026-04-02 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +13.896% | 1 | 2,166 | -87.800% |
| 2026-04-01 | 4.0200 | 4.0300 | 3.9500 | 4.0300 | -24.105% | 14 | 2,166 | -86.104% |
| 2026-03-27 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +6.841% | 3 | 2,153 | -89.454% |
| 2026-03-26 | 4.5400 | 4.9700 | 4.5400 | 4.9700 | +16.393% | 2 | 2,156 | -88.732% |
| 2026-03-23 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -7.775% | 7 | 2,156 | -86.885% |
| 2026-03-20 | 4.7800 | 4.7800 | 4.6300 | 4.6300 | +8.685% | 2 | 2,163 | -87.905% |
| 2026-03-19 | 4.7000 | 4.7000 | 4.2600 | 4.2600 | +3.650% | 101 | 2,162 | -86.854% |
| 2026-03-13 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -0.725% | 1 | 2,162 | -86.375% |
| 2026-03-12 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +6.701% | 8 | 2,161 | -86.473% |
| 2026-03-11 | 3.8400 | 3.9400 | 3.8400 | 3.8800 | -0.257% | 7 | 2,153 | -85.567% |
| 2026-03-10 | 3.8400 | 3.8900 | 3.8400 | 3.8900 | -6.039% | 2 | 2,149 | -85.604% |
| 2026-03-06 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +12.807% | 1 | 2,151 | -86.473% |
| 2026-03-05 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | +3.380% | 2 | 2,151 | -84.741% |
| 2026-03-04 | 3.7400 | 3.7400 | 3.4700 | 3.5500 | -14.458% | 3 | 2,151 | -84.225% |
| 2026-03-03 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +11.860% | 1 | 2,149 | -86.506% |
| 2026-02-27 | 3.8200 | 3.8200 | 3.7100 | 3.7100 | 0.000% | 2 | 2,149 | -84.906% |
| 2026-02-26 | 3.5900 | 3.7100 | 3.5900 | 3.7100 | +9.763% | 2 | 2,149 | -84.906% |
| 2026-02-25 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | -6.887% | 41 | 2,113 | -83.432% |
| 2026-02-24 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | -4.974% | 5 | 2,113 | -84.573% |
| 2026-02-23 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +5.817% | 1 | 2,113 | -85.340% |
| 2026-02-20 | 3.7500 | 3.8500 | 3.4800 | 3.6100 | -6.477% | 77 | 2,113 | -84.488% |
| 2026-02-17 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +0.260% | 2 | 2,050 | -85.492% |
| 2026-02-13 | 3.9300 | 3.9400 | 3.8500 | 3.8500 | +20.312% | 250 | 1,825 | -85.455% |
| 2026-02-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -6.706% | 15 | 1,825 | -82.500% |
| 2026-02-06 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -18.333% | 2 | 1,810 | -83.673% |
| 2026-02-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +8.808% | 1 | 1,808 | -86.667% |
| 2026-02-04 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +6.336% | 1 | 1,807 | -85.492% |
| 2026-02-03 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +11.692% | 1 | 1,806 | -84.573% |
| 2026-02-02 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +2.848% | 3 | 1,805 | -82.769% |
| 2026-01-28 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | +2.265% | 2 | 1,802 | -82.278% |
| 2026-01-27 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | -6.364% | 6 | 1,801 | -81.877% |
| 2026-01-21 | 3.2200 | 3.3300 | 3.2200 | 3.3000 | -9.341% | 400 | 1,800 | -83.030% |
| 2026-01-20 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +7.059% | 3 | 1,400 | -84.615% |
| 2025-12-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 8 | 1,390 | -83.529% |
| 2025-12-29 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.760% | 10 | 1,390 | -83.284% |
| 2025-12-23 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -18.225% | 40 | 1,390 | -83.578% |
| 2025-12-17 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +11.200% | 10 | 1,390 | -86.571% |
| 2025-12-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -29.907% | 3 | 1,380 | -85.067% |
| 2025-11-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +13.830% | 10 | 1,380 | -89.533% |
| 2025-11-14 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | -5.051% | 150 | 1,370 | -88.085% |
| 2025-11-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +7.143% | 10 | 1,223 | -88.687% |
| 2025-11-11 | 4.6700 | 4.6700 | 4.6000 | 4.6200 | -12.994% | 12 | 1,213 | -87.879% |
| 2025-11-07 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +12.500% | 12 | 1,218 | -89.454% |
| 2025-11-06 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +16.543% | 10 | 1,206 | -88.136% |
| 2025-10-28 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | -8.989% | 200 | 1,196 | -86.173% |
| 2025-10-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 300 | 716 | -87.416% |
| 2025-09-18 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -4.301% | 500 | 716 | -87.416% |
| 2025-09-15 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -10.577% | 1 | 255 | -87.957% |
| 2025-09-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.622% | 8 | 255 | -89.231% |
| 2025-09-02 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +10.103% | 2 | 255 | -89.513% |
| 2025-08-28 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -7.619% | 1 | 255 | -88.454% |
| 2025-08-25 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.570% | 1 | 255 | -89.333% |
| 2025-08-20 | 5.6000 | 5.7500 | 5.5600 | 5.6800 | +4.220% | 55 | 255 | -90.141% |
| 2025-08-19 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | +3.810% | 4 | 245 | -89.725% |
| 2025-08-15 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -11.017% | 10 | 245 | -89.333% |
| 2025-07-24 | 5.8400 | 5.9000 | 5.8400 | 5.9000 | -11.278% | 2 | 245 | -90.508% |
| 2025-07-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -28.725% | 10 | 246 | -91.579% |
| 2025-05-27 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -7.256% | 2 | 246 | -93.998% |
| 2025-05-23 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +16.301% | 4 | 244 | -94.433% |
| 2025-05-20 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +0.933% | 3 | 244 | -93.526% |
| 2025-05-13 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -9.789% | 2 | 241 | -93.466% |
| 2025-05-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -16.667% | 32 | 243 | -94.105% |
| 2025-05-08 | 11.3000 | 11.4000 | 11.2600 | 11.4000 | -5.000% | 18 | 275 | -95.088% |
| 2025-05-05 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.597% | 14 | 268 | -95.333% |
| 2025-04-28 | 12.2700 | 12.3200 | 12.0300 | 12.3200 | -26.228% | 12 | 254 | -95.455% |
| 2025-04-22 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -15.443% | 1 | 252 | -96.647% |
| 2025-04-21 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +19.697% | 3 | 252 | -97.165% |
| 2025-04-16 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +14.187% | 1 | 252 | -96.606% |
| 2025-04-15 | 14.4300 | 14.4500 | 14.4300 | 14.4500 | -19.722% | 2 | 252 | -96.125% |
| 2025-04-10 | 14.9200 | 18.0000 | 14.9200 | 18.0000 | -20.036% | 3 | 252 | -96.889% |
| 2025-04-08 | 17.2100 | 22.5100 | 17.2100 | 22.5100 | +13.975% | 3 | 252 | -97.512% |
| 2025-04-07 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +4.775% | 1 | 253 | -97.165% |
| 2025-04-04 | 15.0000 | 18.8500 | 15.0000 | 18.8500 | +34.643% | 30 | 252 | -97.029% |
| 2025-04-03 | 13.8200 | 14.0000 | 12.8500 | 14.0000 | +26.927% | 15 | 251 | -96.000% |
| 2025-04-01 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -0.987% | 11 | 254 | -94.923% |
| 2025-03-07 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +12.185% | 10 | 249 | -94.973% |
| 2025-03-04 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +35.841% | 1 | 254 | -94.361% |
| 2025-02-19 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -18.687% | 1 | 253 | -92.339% |
| 2025-01-27 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +7.279% | 1 | 253 | -93.771% |
| 2025-01-22 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -13.340% | 2 | 251 | -93.317% |
| 2025-01-13 | 9.5500 | 9.6700 | 9.4000 | 9.6700 | +15.256% | 70 | 251 | -94.209% |
| 2025-01-06 | 8.0500 | 8.4300 | 8.0500 | 8.3900 | -9.882% | 187 | 61 | -93.325% |
| 2024-12-31 | 9.3200 | 9.3200 | 9.3100 | 9.3100 | -6.149% | 151 | 61 | -93.985% |
| 2024-12-30 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +0.813% | 2 | 61 | -94.355% |
| 2024-12-20 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -1.600% | 2 | 59 | -94.309% |
| 2024-12-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +29.870% | 1 | 57 | -94.400% |
| 2024-12-13 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.778% | 2 | 56 | -92.727% |
| 2024-12-11 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -1.615% | 2 | 55 | -92.929% |
| 2024-12-02 | 8.1000 | 8.1000 | 8.0500 | 8.0500 | -5.958% | 3 | 53 | -93.043% |
| 2024-11-26 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -14.400% | 4 | 52 | -93.458% |
| 2024-11-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +16.959% | 1 | 48 | -94.400% |
| 2024-11-07 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -17.551% | 2 | 48 | -93.450% |
| 2024-11-06 | 9.7500 | 10.3700 | 9.7500 | 10.3700 | -9.983% | 7 | 48 | -94.600% |
| 2024-11-04 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +0.611% | 1 | 48 | -95.139% |
| 2024-10-31 | 10.6600 | 11.7900 | 10.6600 | 11.4500 | +3.620% | 5 | 47 | -95.109% |
| 2024-10-23 | 10.9000 | 11.4400 | 10.5700 | 11.0500 | -1.339% | 93 | 42 | -94.932% |
| 2024-10-17 | 11.0700 | 11.2000 | 11.0700 | 11.2000 | -16.667% | 2 | 4 | -95.000% |
| 2024-10-14 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -10.400% | 2 | 3 | -95.833% |
| 2024-10-03 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +13.208% | 1 | 3 | -96.267% |
| 2024-10-01 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +8.163% | 1 | 3 | -95.774% |
| 2024-09-30 | 12.2500 | 12.2500 | 12.2300 | 12.2500 | 0.000% | 4 | 2 | -95.429% |