QQQ270115P00365000
QQQ Jan 15 2027 365.00 Put
optionOPRA
EODNov 5, 2026
0.85USD+183.333%(+0.55)3Vol907OI
QQQ270115P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.6900 | 0.8500 | 0.6900 | 0.8500 | +183.333% | 3 | 908 | 0.000% |
| 2026-11-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -18.919% | 4 | 908 | +183.333% |
| 2026-11-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +27.586% | 2 | 906 | +129.730% |
| 2026-10-28 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -17.143% | 3 | 906 | +193.103% |
| 2026-10-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -20.455% | 1 | 906 | +142.857% |
| 2026-10-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +33.333% | 1 | 905 | +93.182% |
| 2026-10-21 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 92 | 906 | +157.576% |
| 2026-10-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 906 | +183.333% |
| 2026-10-14 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +31.818% | 1 | 906 | +193.103% |
| 2026-10-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 906 | +286.364% |
| 2026-10-09 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | +4.167% | 3 | 903 | +240.000% |
| 2026-10-08 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 1 | 903 | +254.167% |
| 2026-10-06 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -21.212% | 1 | 903 | +226.923% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 1 | 904 | +157.576% |
| 2026-10-01 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 904 | +174.194% |
| 2026-09-30 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -18.421% | 1 | 904 | +174.194% |
| 2026-09-29 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 1 | 904 | +123.684% |
| 2026-09-28 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -9.091% | 2 | 904 | +112.500% |
| 2026-09-25 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +12.821% | 1 | 905 | +93.182% |
| 2026-09-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 904 | +117.949% |
| 2026-09-22 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | +2.381% | 49 | 950 | +97.674% |
| 2026-09-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -23.636% | 1 | 950 | +102.381% |
| 2026-09-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -14.062% | 1 | 951 | +54.545% |
| 2026-09-10 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 45 | 906 | +32.812% |
| 2026-09-04 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 1 | 905 | +41.667% |
| 2026-08-31 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -27.273% | 20 | 915 | +32.812% |
| 2026-08-17 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | -6.383% | 20 | 907 | -3.409% |
| 2026-08-12 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -18.261% | 1 | 907 | -9.574% |
| 2026-08-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -15.441% | 2 | 905 | -26.087% |
| 2026-07-31 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -22.286% | 2 | 905 | -37.500% |
| 2026-07-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -8.377% | 1 | 905 | -51.429% |
| 2026-07-02 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | -5.911% | 3 | 907 | -55.497% |
| 2026-06-25 | 2.1500 | 2.1500 | 2.0300 | 2.0300 | -5.581% | 2 | 905 | -58.128% |
| 2026-06-12 | 2.0700 | 2.1500 | 2.0700 | 2.1500 | -6.522% | 2 | 905 | -60.465% |
| 2026-06-05 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +21.693% | 4 | 909 | -63.043% |
| 2026-05-27 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -22.541% | 1 | 908 | -55.026% |
| 2026-05-19 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +4.721% | 1 | 909 | -65.164% |
| 2026-05-18 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +8.879% | 1 | 908 | -63.519% |
| 2026-05-14 | 2.1500 | 2.1800 | 2.1400 | 2.1400 | -15.079% | 5 | 908 | -60.280% |
| 2026-05-01 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -10.954% | 1 | 904 | -66.270% |
| 2026-04-27 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -12.923% | 2 | 904 | -69.965% |
| 2026-04-15 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -14.921% | 15 | 906 | -73.846% |
| 2026-04-13 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | +1.058% | 2 | 901 | -77.749% |
| 2026-04-10 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -2.326% | 10 | 901 | -77.513% |
| 2026-04-09 | 3.8400 | 3.8700 | 3.8400 | 3.8700 | -0.258% | 2 | 901 | -78.036% |
| 2026-04-08 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -39.089% | 1 | 901 | -78.093% |
| 2026-03-26 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +2.083% | 1 | 901 | -86.656% |
| 2026-03-20 | 6.2300 | 6.2400 | 6.2300 | 6.2400 | +14.077% | 2 | 900 | -86.378% |
| 2026-03-19 | 5.4400 | 5.7900 | 5.4400 | 5.4700 | +7.677% | 6 | 900 | -84.461% |
| 2026-03-16 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -5.400% | 1 | 903 | -83.268% |
| 2026-03-13 | 5.2700 | 5.3700 | 5.2700 | 5.3700 | -0.371% | 2 | 904 | -84.171% |
| 2026-03-12 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +5.686% | 1 | 903 | -84.230% |
| 2026-03-10 | 4.8500 | 5.1000 | 4.8000 | 5.1000 | -12.069% | 44 | 904 | -83.333% |
| 2026-03-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +19.835% | 1 | 906 | -85.345% |
| 2026-02-24 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +1.044% | 1 | 905 | -82.438% |
| 2026-02-03 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +16.545% | 1 | 904 | -82.255% |
| 2026-02-02 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -2.375% | 1 | 904 | -79.319% |
| 2026-01-30 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +8.505% | 1 | 905 | -79.810% |
| 2026-01-27 | 3.9200 | 3.9700 | 3.8100 | 3.8800 | -11.617% | 475 | 905 | -78.093% |
| 2026-01-21 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -4.772% | 1 | 479 | -80.638% |
| 2026-01-20 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +12.439% | 1 | 480 | -81.562% |
| 2026-01-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 3 | 479 | -79.268% |
| 2026-01-06 | 4.1600 | 4.1600 | 4.1400 | 4.1500 | -1.659% | 8 | 482 | -79.518% |
| 2025-12-24 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -3.432% | 1 | 474 | -79.858% |
| 2025-12-22 | 4.4100 | 4.5400 | 4.3700 | 4.3700 | -16.762% | 44 | 474 | -80.549% |
| 2025-12-17 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +7.143% | 10 | 473 | -83.810% |
| 2025-12-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.925% | 3 | 463 | -82.653% |
| 2025-12-11 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +0.430% | 1 | 465 | -81.799% |
| 2025-12-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -6.439% | 1 | 465 | -81.720% |
| 2025-12-05 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -0.600% | 1 | 466 | -82.897% |
| 2025-12-04 | 5.1400 | 5.1400 | 5.0000 | 5.0000 | -2.344% | 2 | 466 | -83.000% |
| 2025-12-02 | 5.2000 | 5.2000 | 5.1200 | 5.1200 | +1.386% | 3 | 465 | -83.398% |
| 2025-12-01 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -1.174% | 10 | 464 | -83.168% |
| 2025-11-28 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -6.410% | 35 | 467 | -83.366% |
| 2025-11-26 | 5.4500 | 5.4600 | 5.4500 | 5.4600 | -4.378% | 4 | 473 | -84.432% |
| 2025-11-25 | 6.0200 | 6.0200 | 5.7100 | 5.7100 | -15.282% | 11 | 473 | -85.114% |
| 2025-11-19 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -0.736% | 1 | 472 | -87.389% |
| 2025-11-18 | 6.7800 | 6.7900 | 6.7800 | 6.7900 | +8.814% | 20 | 471 | -87.482% |
| 2025-11-13 | 6.2000 | 6.2400 | 6.2000 | 6.2400 | +8.333% | 11 | 462 | -86.378% |
| 2025-11-11 | 5.8100 | 5.8100 | 5.7600 | 5.7600 | -17.479% | 13 | 451 | -85.243% |
| 2025-11-07 | 6.5100 | 6.9800 | 6.5100 | 6.9800 | +18.105% | 20 | 461 | -87.822% |
| 2025-11-06 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +7.455% | 10 | 461 | -85.618% |
| 2025-11-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 2 | 451 | -84.545% |
| 2025-10-31 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 1 | 451 | -84.259% |
| 2025-10-24 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | -7.095% | 7 | 450 | -84.545% |
| 2025-09-23 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -4.823% | 1 | 443 | -85.642% |
| 2025-09-10 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -15.374% | 1 | 443 | -86.334% |
| 2025-09-02 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +1.379% | 1 | 442 | -88.435% |
| 2025-07-30 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -17.614% | 20 | 442 | -88.276% |
| 2025-06-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -14.146% | 1 | 433 | -90.341% |
| 2025-06-20 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -9.771% | 4 | 433 | -91.707% |
| 2025-05-20 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +3.839% | 1 | 431 | -92.518% |
| 2025-05-16 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -2.321% | 2 | 432 | -92.230% |
| 2025-05-14 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.818% | 1 | 432 | -92.411% |
| 2025-05-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -32.099% | 1 | 431 | -92.273% |
| 2025-05-06 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +0.310% | 92 | 431 | -94.753% |
| 2025-04-29 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -5.721% | 150 | 357 | -94.737% |
| 2025-04-28 | 16.4100 | 20.9300 | 15.8600 | 17.1300 | +5.545% | 41 | 357 | -95.038% |
| 2025-04-25 | 16.3000 | 16.3000 | 16.2300 | 16.2300 | -13.945% | 4 | 337 | -94.763% |
| 2025-04-15 | 18.8300 | 18.8700 | 18.8200 | 18.8600 | -0.737% | 4 | 337 | -95.493% |
| 2025-04-09 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -21.195% | 4 | 337 | -95.526% |
| 2025-04-04 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | +77.279% | 2 | 341 | -96.474% |
| 2025-04-02 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -9.934% | 1 | 341 | -93.750% |
| 2025-03-12 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -6.848% | 5 | 346 | -94.371% |
| 2025-03-11 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | +20.074% | 1 | 341 | -94.756% |
| 2025-03-04 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.053% | 1 | 340 | -93.704% |
| 2025-03-03 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +24.881% | 1 | 340 | -93.511% |
| 2025-02-24 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +11.359% | 2 | 339 | -91.897% |
| 2025-02-18 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -27.538% | 100 | 339 | -90.977% |
| 2025-01-13 | 12.5100 | 13.2500 | 12.5100 | 13.0000 | +4.083% | 7 | 339 | -93.462% |
| 2025-01-10 | 12.5000 | 12.8100 | 12.4700 | 12.4900 | +12.219% | 356 | 335 | -93.195% |
| 2025-01-07 | 10.9600 | 11.3400 | 10.8000 | 11.1300 | +1.830% | 4 | 336 | -92.363% |
| 2025-01-06 | 10.5000 | 11.2900 | 10.3500 | 10.9300 | +3.996% | 661 | 334 | -92.223% |
| 2024-12-16 | 10.5400 | 10.5400 | 10.5100 | 10.5100 | +0.095% | 2 | 5 | -91.912% |
| 2024-12-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 2 | 4 | -91.905% |
| 2024-12-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -3.934% | 1 | 3 | -91.905% |
| 2024-11-12 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -23.406% | 1 | 2 | -92.223% |
| 2024-10-23 | 14.2200 | 14.2700 | 14.2200 | 14.2700 | +1.929% | 2 | 2 | -94.043% |
| 2024-10-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 1 | 1 | -93.929% |