QQQ270115P00395000
QQQ Jan 15 2027 395.00 Put
optionOPRA
EODNov 5, 2026
1.22USD+177.273%(+0.78)3Vol1,123OI
QQQ270115P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.9100 | 1.2200 | 0.9100 | 1.2200 | +177.273% | 3 | 1,072 | 0.000% |
| 2026-11-04 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -30.159% | 100 | 972 | +177.273% |
| 2026-10-30 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +46.512% | 2 | 972 | +93.651% |
| 2026-10-27 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -6.522% | 29 | 978 | +183.721% |
| 2026-10-26 | 0.5500 | 0.5500 | 0.4600 | 0.4600 | -22.034% | 2 | 980 | +165.217% |
| 2026-10-22 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | +40.476% | 14 | 979 | +106.780% |
| 2026-10-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -17.647% | 1 | 980 | +190.476% |
| 2026-10-19 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | +15.909% | 6 | 979 | +139.216% |
| 2026-10-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +29.412% | 1 | 980 | +177.273% |
| 2026-10-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 1 | 979 | +258.824% |
| 2026-10-13 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | +3.030% | 4 | 979 | +258.824% |
| 2026-10-09 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 1 | 978 | +269.697% |
| 2026-10-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 979 | +229.730% |
| 2026-10-06 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | -10.000% | 12 | 973 | +238.889% |
| 2026-10-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 1 | 973 | +205.000% |
| 2026-10-02 | 0.4200 | 0.4700 | 0.4200 | 0.4700 | 0.000% | 58 | 996 | +159.574% |
| 2026-10-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +6.818% | 1 | 996 | +159.574% |
| 2026-09-30 | 0.4700 | 0.5000 | 0.4400 | 0.4400 | -24.138% | 5 | 994 | +177.273% |
| 2026-09-28 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +5.455% | 1 | 993 | +110.345% |
| 2026-09-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 993 | +121.818% |
| 2026-09-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 1 | 993 | +103.333% |
| 2026-09-22 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -8.065% | 1 | 993 | +114.035% |
| 2026-09-21 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -16.216% | 1 | 993 | +96.774% |
| 2026-09-17 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | -7.500% | 5 | 992 | +64.865% |
| 2026-09-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +11.111% | 1 | 992 | +52.500% |
| 2026-09-03 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -21.739% | 1 | 992 | +69.444% |
| 2026-09-01 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -26.984% | 1 | 991 | +32.609% |
| 2026-08-11 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -15.436% | 10 | 991 | -3.175% |
| 2026-08-05 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -0.667% | 1 | 990 | -18.121% |
| 2026-08-04 | 1.6700 | 1.6700 | 1.4800 | 1.5000 | -33.628% | 8 | 990 | -18.667% |
| 2026-07-28 | 2.3000 | 2.3100 | 2.2500 | 2.2600 | 0.000% | 29 | 998 | -46.018% |
| 2026-07-27 | 2.3000 | 2.3000 | 2.2300 | 2.2600 | +15.306% | 30 | 992 | -46.018% |
| 2026-07-23 | 2.2400 | 2.3600 | 1.9600 | 1.9600 | -2.000% | 12 | 995 | -37.755% |
| 2026-07-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -34.426% | 440 | 1,265 | -39.000% |
| 2026-06-23 | 3.0000 | 3.0500 | 2.9500 | 3.0500 | +38.636% | 29 | 1,236 | -60.000% |
| 2026-06-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -21.429% | 10 | 1,226 | -44.545% |
| 2026-06-11 | 2.5500 | 2.8000 | 2.5500 | 2.8000 | +0.358% | 120 | 1,106 | -56.429% |
| 2026-05-20 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -10.000% | 2 | 1,104 | -56.272% |
| 2026-05-15 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | +5.802% | 5 | 1,099 | -60.645% |
| 2026-05-11 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -2.658% | 3 | 1,099 | -58.362% |
| 2026-05-07 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -1.634% | 2 | 1,099 | -59.468% |
| 2026-05-06 | 3.1500 | 3.1500 | 3.0600 | 3.0600 | -7.273% | 327 | 1,099 | -60.131% |
| 2026-05-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 3 | 829 | -63.030% |
| 2026-04-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.136% | 3 | 829 | -65.143% |
| 2026-04-27 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +0.794% | 3 | 829 | -67.979% |
| 2026-04-24 | 3.7900 | 3.7900 | 3.7800 | 3.7800 | -6.667% | 15 | 829 | -67.725% |
| 2026-04-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.250% | 2 | 829 | -69.877% |
| 2026-04-17 | 3.9100 | 4.0000 | 3.9100 | 4.0000 | -14.163% | 16 | 829 | -69.500% |
| 2026-04-13 | 5.0400 | 5.0600 | 4.6600 | 4.6600 | -11.407% | 4 | 829 | -73.820% |
| 2026-04-09 | 5.6500 | 5.6500 | 5.2600 | 5.2600 | +0.766% | 3 | 832 | -76.806% |
| 2026-04-08 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -25.429% | 1 | 833 | -76.628% |
| 2026-04-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.502% | 1 | 834 | -82.571% |
| 2026-04-02 | 7.4100 | 7.4100 | 7.3300 | 7.3300 | -4.557% | 2 | 835 | -83.356% |
| 2026-03-31 | 8.4900 | 8.4900 | 7.6800 | 7.6800 | -18.558% | 3 | 835 | -84.115% |
| 2026-03-27 | 9.3000 | 9.4300 | 9.3000 | 9.4300 | +22.468% | 2 | 834 | -87.063% |
| 2026-03-25 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +0.654% | 1 | 835 | -84.156% |
| 2026-03-24 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +2.547% | 1 | 835 | -84.052% |
| 2026-03-23 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -4.968% | 1 | 834 | -83.646% |
| 2026-03-13 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +7.534% | 1 | 834 | -84.459% |
| 2026-03-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +11.963% | 1 | 835 | -83.288% |
| 2026-03-10 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -13.182% | 2 | 836 | -81.288% |
| 2026-03-06 | 7.3400 | 7.5100 | 7.0500 | 7.5100 | +6.223% | 4 | 837 | -83.755% |
| 2026-03-03 | 7.7500 | 7.7500 | 7.0700 | 7.0700 | +3.212% | 3 | 838 | -82.744% |
| 2026-02-23 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +9.600% | 1 | 839 | -82.190% |
| 2026-02-20 | 6.3800 | 6.4900 | 6.2500 | 6.2500 | -6.994% | 3 | 839 | -80.480% |
| 2026-02-19 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +2.595% | 1 | 838 | -81.845% |
| 2026-02-13 | 7.0300 | 7.0800 | 6.5500 | 6.5500 | +5.987% | 8 | 839 | -81.374% |
| 2026-02-12 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -4.630% | 3 | 839 | -80.259% |
| 2026-02-06 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -12.903% | 1 | 839 | -81.173% |
| 2026-02-05 | 7.2500 | 7.4400 | 7.2500 | 7.4400 | +10.222% | 3 | 838 | -83.602% |
| 2026-02-04 | 6.4000 | 6.7500 | 6.4000 | 6.7500 | +5.304% | 3 | 840 | -81.926% |
| 2026-02-03 | 5.8600 | 6.4100 | 5.8600 | 6.4100 | +4.228% | 5 | 841 | -80.967% |
| 2026-01-29 | 6.0400 | 6.1500 | 6.0400 | 6.1500 | +16.038% | 2 | 842 | -80.163% |
| 2026-01-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.304% | 1 | 843 | -76.981% |
| 2026-01-22 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -8.518% | 5 | 843 | -77.281% |
| 2026-01-21 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +7.313% | 1 | 843 | -79.216% |
| 2026-01-16 | 5.6300 | 5.6300 | 5.4700 | 5.4700 | +2.820% | 2 | 844 | -77.697% |
| 2026-01-13 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -2.385% | 2 | 844 | -77.068% |
| 2026-01-12 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +1.869% | 2 | 842 | -77.615% |
| 2026-01-07 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -5.310% | 1 | 840 | -77.196% |
| 2026-01-06 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.237% | 2 | 839 | -78.407% |
| 2025-12-31 | 5.7000 | 5.9000 | 5.6900 | 5.9000 | -0.673% | 8 | 838 | -79.322% |
| 2025-12-22 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -5.263% | 5 | 838 | -79.461% |
| 2025-12-19 | 6.3700 | 6.3700 | 6.2700 | 6.2700 | -6.138% | 8 | 838 | -80.542% |
| 2025-12-15 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +4.375% | 10 | 837 | -81.737% |
| 2025-12-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.859% | 5 | 827 | -80.938% |
| 2025-11-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -10.354% | 10 | 832 | -82.817% |
| 2025-11-25 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -10.000% | 10 | 832 | -84.596% |
| 2025-11-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -15.628% | 10 | 832 | -86.136% |
| 2025-11-21 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +3.988% | 3 | 832 | -88.303% |
| 2025-11-20 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +4.370% | 4 | 835 | -87.836% |
| 2025-11-18 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +10.080% | 10 | 839 | -87.305% |
| 2025-11-17 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +5.818% | 10 | 829 | -86.025% |
| 2025-11-14 | 8.5500 | 8.5500 | 8.2500 | 8.2500 | +2.104% | 2 | 829 | -85.212% |
| 2025-11-13 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +5.483% | 10 | 828 | -84.901% |
| 2025-11-11 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +1.997% | 10 | 828 | -84.073% |
| 2025-11-10 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -16.370% | 10 | 828 | -83.755% |
| 2025-11-07 | 8.7200 | 8.9800 | 8.7200 | 8.9800 | +12.673% | 11 | 838 | -86.414% |
| 2025-11-06 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +16.520% | 10 | 827 | -84.693% |
| 2025-10-27 | 6.8000 | 6.8400 | 6.8000 | 6.8400 | -6.301% | 5 | 817 | -82.164% |
| 2025-10-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.806% | 2 | 817 | -83.288% |
| 2025-10-23 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.573% | 1 | 815 | -84.258% |
| 2025-10-08 | 7.8400 | 7.8400 | 7.6300 | 7.6300 | -4.981% | 2 | 814 | -84.010% |
| 2025-09-16 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -0.124% | 4 | 814 | -84.807% |
| 2025-09-12 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -2.309% | 2 | 810 | -84.826% |
| 2025-09-11 | 8.2100 | 8.2300 | 8.2100 | 8.2300 | -2.488% | 23 | 810 | -85.176% |
| 2025-09-09 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -4.417% | 2 | 790 | -85.545% |
| 2025-09-04 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -1.341% | 1 | 788 | -86.183% |
| 2025-08-27 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -1.214% | 1 | 787 | -86.369% |
| 2025-08-22 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -11.089% | 1 | 786 | -86.534% |
| 2025-08-20 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +15.795% | 1 | 786 | -88.027% |
| 2025-08-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.190% | 10 | 785 | -86.136% |
| 2025-08-11 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -5.901% | 2 | 785 | -86.579% |
| 2025-08-06 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -0.207% | 30 | 787 | -87.371% |
| 2025-07-29 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +0.207% | 5 | 787 | -87.397% |
| 2025-07-24 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -5.108% | 2 | 787 | -87.371% |
| 2025-07-23 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -2.115% | 56 | 785 | -88.016% |
| 2025-07-09 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -10.345% | 1 | 785 | -88.269% |
| 2025-07-02 | 11.2100 | 11.6000 | 11.2100 | 11.6000 | -2.848% | 11 | 786 | -89.483% |
| 2025-06-26 | 11.9300 | 11.9400 | 11.9300 | 11.9400 | -20.506% | 2 | 787 | -89.782% |
| 2025-06-13 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +10.849% | 2 | 788 | -91.877% |
| 2025-06-12 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +3.199% | 1 | 787 | -90.996% |
| 2025-06-11 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -0.530% | 1 | 787 | -90.708% |
| 2025-06-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -6.582% | 1 | 787 | -90.758% |
| 2025-06-04 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | -20.305% | 1 | 788 | -91.366% |
| 2025-05-23 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | +18.754% | 2 | 788 | -93.119% |
| 2025-05-21 | 15.5000 | 15.5000 | 14.9300 | 14.9300 | -0.599% | 73 | 788 | -91.829% |
| 2025-05-16 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -1.119% | 4 | 798 | -91.877% |
| 2025-05-14 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +0.863% | 1 | 798 | -91.968% |
| 2025-05-13 | 15.8100 | 15.8100 | 15.0300 | 15.0600 | -11.150% | 5 | 798 | -91.899% |
| 2025-05-12 | 17.3000 | 17.3000 | 16.9500 | 16.9500 | -15.923% | 3 | 796 | -92.802% |
| 2025-05-08 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | -7.903% | 1 | 795 | -93.948% |
| 2025-05-07 | 22.1300 | 22.1300 | 21.8900 | 21.8900 | -3.441% | 2 | 794 | -94.427% |
| 2025-04-28 | 22.1200 | 27.0600 | 21.0300 | 22.6700 | +1.842% | 1,151 | 793 | -94.618% |
| 2025-04-25 | 22.2600 | 22.2600 | 22.2600 | 22.2600 | -30.219% | 2 | 222 | -94.519% |
| 2025-04-11 | 32.0700 | 32.0700 | 31.9000 | 31.9000 | +5.804% | 4 | 221 | -96.176% |
| 2025-04-10 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -20.574% | 80 | 221 | -95.954% |
| 2025-04-09 | 37.5800 | 37.9600 | 37.5800 | 37.9600 | +32.496% | 2 | 242 | -96.786% |
| 2025-04-08 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -24.843% | 1 | 242 | -95.742% |
| 2025-04-07 | 38.1200 | 38.1200 | 38.1200 | 38.1200 | +10.078% | 1 | 241 | -96.800% |
| 2025-04-04 | 30.5000 | 34.6300 | 30.2000 | 34.6300 | +60.622% | 20 | 241 | -96.477% |
| 2025-03-11 | 21.5600 | 21.5600 | 21.5600 | 21.5600 | +10.564% | 3 | 250 | -94.341% |
| 2025-03-07 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.985% | 10 | 250 | -93.744% |
| 2025-03-04 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +39.972% | 4 | 250 | -93.930% |
| 2025-02-26 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | +4.360% | 1 | 246 | -91.504% |
| 2025-02-10 | 14.0000 | 14.0000 | 13.7600 | 13.7600 | -1.078% | 18 | 245 | -91.134% |
| 2025-02-05 | 13.8100 | 13.9100 | 13.8100 | 13.9100 | -1.487% | 81 | 227 | -91.229% |
| 2025-01-24 | 13.9600 | 14.1200 | 13.9600 | 14.1200 | -15.398% | 6 | 147 | -91.360% |
| 2025-01-10 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | +7.677% | 10 | 144 | -92.690% |
| 2025-01-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -8.931% | 1 | 138 | -92.129% |
| 2024-12-19 | 17.0300 | 17.1800 | 17.0200 | 17.0200 | +22.799% | 3 | 138 | -92.832% |
| 2024-12-12 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -5.068% | 1 | 137 | -91.198% |
| 2024-12-10 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +1.813% | 1 | 137 | -91.644% |
| 2024-12-05 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -15.647% | 2 | 138 | -91.492% |
| 2024-11-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -4.922% | 1 | 137 | -92.824% |
| 2024-11-19 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | +21.633% | 1 | 136 | -93.177% |
| 2024-11-12 | 14.6000 | 14.7000 | 14.6000 | 14.7000 | -2.000% | 72 | 136 | -91.701% |
| 2024-11-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -22.118% | 2 | 66 | -91.867% |
| 2024-11-05 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | -7.803% | 1 | 65 | -93.666% |
| 2024-10-31 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | +10.764% | 1 | 66 | -94.160% |
| 2024-10-30 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +1.726% | 1 | 65 | -93.531% |
| 2024-10-29 | 18.6500 | 18.6500 | 18.5400 | 18.5400 | -11.714% | 2 | 64 | -93.420% |
| 2024-09-30 | 21.4800 | 21.4800 | 21.0000 | 21.0000 | -3.226% | 2 | 63 | -94.190% |
| 2024-09-27 | 21.3100 | 21.7000 | 21.3100 | 21.7000 | 0.000% | 252 | 63 | -94.378% |