QQQ270115P00405000
QQQ Jan 15 2027 405.00 Put
optionOPRA
EODNov 5, 2026
1.31USD+156.863%(+0.80)1Vol1,459OI
QQQ270115P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +156.863% | 1 | 1,440 | 0.000% |
| 2026-11-04 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 3 | 1,437 | +156.863% |
| 2026-11-02 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | -28.916% | 35 | 1,408 | +122.034% |
| 2026-10-30 | 0.6600 | 0.8300 | 0.6600 | 0.8300 | +72.917% | 2 | 1,407 | +57.831% |
| 2026-10-29 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -14.286% | 50 | 1,384 | +172.917% |
| 2026-10-26 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | -17.647% | 6 | 1,384 | +133.929% |
| 2026-10-22 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +33.333% | 1 | 1,383 | +92.647% |
| 2026-10-21 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -7.273% | 1 | 1,383 | +156.863% |
| 2026-10-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 1,382 | +138.182% |
| 2026-10-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +21.951% | 2 | 1,382 | +162.000% |
| 2026-10-14 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | +7.895% | 2 | 1,381 | +219.512% |
| 2026-10-13 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 1 | 1,382 | +244.737% |
| 2026-10-12 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 1,382 | +235.897% |
| 2026-10-09 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -7.317% | 3 | 1,380 | +244.737% |
| 2026-10-08 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 1 | 1,380 | +219.512% |
| 2026-10-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -28.302% | 1 | 1,379 | +244.737% |
| 2026-09-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -15.873% | 1 | 1,380 | +147.170% |
| 2026-09-28 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 1 | 1,380 | +107.937% |
| 2026-09-24 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 1 | 1,380 | +107.937% |
| 2026-09-22 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 1 | 1,381 | +98.485% |
| 2026-09-21 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -16.049% | 1 | 1,380 | +92.647% |
| 2026-09-18 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -19.802% | 10 | 1,390 | +61.728% |
| 2026-09-16 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +5.208% | 1 | 1,389 | +29.703% |
| 2026-09-15 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +5.495% | 1 | 1,389 | +36.458% |
| 2026-09-14 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -8.081% | 1 | 1,388 | +43.956% |
| 2026-09-11 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +20.732% | 1 | 1,388 | +32.323% |
| 2026-09-03 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -49.383% | 2 | 1,388 | +59.756% |
| 2026-08-05 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -21.739% | 1 | 1,387 | -19.136% |
| 2026-07-31 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -13.750% | 2 | 1,387 | -36.715% |
| 2026-07-23 | 2.5600 | 2.5600 | 2.3600 | 2.4000 | -10.448% | 11 | 1,386 | -45.417% |
| 2026-06-29 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -20.238% | 2 | 1,386 | -51.119% |
| 2026-06-23 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +0.299% | 2 | 1,388 | -61.012% |
| 2026-06-09 | 3.4000 | 3.4000 | 3.3400 | 3.3500 | +32.411% | 436 | 952 | -60.896% |
| 2026-06-02 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +0.797% | 3 | 949 | -48.221% |
| 2026-06-01 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -1.953% | 1 | 949 | -47.809% |
| 2026-05-29 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | -27.684% | 2 | 950 | -48.828% |
| 2026-05-15 | 3.4700 | 3.5400 | 3.4700 | 3.5400 | +8.923% | 7 | 955 | -62.994% |
| 2026-05-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -5.797% | 1 | 955 | -59.692% |
| 2026-05-06 | 3.4300 | 3.4500 | 3.4300 | 3.4500 | -4.432% | 700 | 956 | -62.029% |
| 2026-05-05 | 3.5100 | 3.6100 | 3.5100 | 3.6100 | -3.989% | 3 | 1,016 | -63.712% |
| 2026-05-04 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +3.867% | 1 | 1,014 | -65.160% |
| 2026-05-01 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -5.483% | 3 | 1,013 | -63.812% |
| 2026-04-30 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -12.357% | 10 | 1,013 | -65.796% |
| 2026-04-28 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +5.048% | 1 | 1,023 | -70.023% |
| 2026-04-24 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -5.455% | 10 | 1,023 | -68.510% |
| 2026-04-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.582% | 1 | 1,013 | -70.227% |
| 2026-04-21 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +5.605% | 2 | 1,014 | -72.187% |
| 2026-04-17 | 4.3800 | 4.4600 | 4.3800 | 4.4600 | -5.106% | 6 | 1,014 | -70.628% |
| 2026-04-15 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -18.966% | 5 | 1,019 | -72.128% |
| 2026-04-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -20.548% | 1 | 1,014 | -77.414% |
| 2026-04-06 | 7.4400 | 7.4400 | 7.2900 | 7.3000 | -9.877% | 40 | 1,013 | -82.055% |
| 2026-04-02 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.504% | 3 | 1,010 | -83.827% |
| 2026-04-01 | 7.8800 | 8.0400 | 7.2500 | 7.9800 | -7.852% | 35 | 1,010 | -83.584% |
| 2026-03-31 | 9.2900 | 9.4500 | 8.5400 | 8.6600 | -22.748% | 120 | 1,009 | -84.873% |
| 2026-03-30 | 10.3900 | 11.2100 | 10.1300 | 11.2100 | +9.580% | 75 | 952 | -88.314% |
| 2026-03-27 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +10.118% | 25 | 950 | -87.195% |
| 2026-03-26 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +11.391% | 1 | 950 | -85.899% |
| 2026-03-23 | 8.4600 | 8.4600 | 8.3400 | 8.3400 | -9.838% | 9 | 949 | -84.293% |
| 2026-03-20 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +7.683% | 10 | 940 | -85.838% |
| 2026-03-13 | 8.0400 | 8.5900 | 8.0400 | 8.5900 | +4.756% | 2 | 930 | -84.750% |
| 2026-03-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +11.869% | 20 | 930 | -84.024% |
| 2026-03-10 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -3.298% | 1 | 910 | -82.128% |
| 2026-03-09 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +1.067% | 1 | 911 | -82.718% |
| 2026-03-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +9.489% | 1 | 911 | -82.533% |
| 2026-03-04 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -16.463% | 1 | 911 | -80.876% |
| 2026-03-03 | 8.1500 | 8.2000 | 8.1500 | 8.2000 | +15.819% | 2 | 911 | -84.024% |
| 2026-02-26 | 7.1100 | 7.1100 | 7.0800 | 7.0800 | +0.426% | 2 | 912 | -81.497% |
| 2026-02-24 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.992% | 2 | 912 | -81.418% |
| 2026-02-23 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +5.718% | 5 | 912 | -82.718% |
| 2026-02-20 | 7.1400 | 7.1700 | 7.1400 | 7.1700 | +7.175% | 60 | 912 | -81.729% |
| 2026-02-18 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -10.800% | 10 | 938 | -80.419% |
| 2026-02-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.042% | 2 | 928 | -82.533% |
| 2026-02-13 | 7.1600 | 7.1600 | 7.1400 | 7.1400 | +11.562% | 4 | 926 | -81.653% |
| 2026-02-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -6.841% | 10 | 926 | -79.531% |
| 2026-02-09 | 6.9400 | 6.9400 | 6.8700 | 6.8700 | +12.993% | 4 | 916 | -80.932% |
| 2026-02-02 | 5.9500 | 6.0800 | 5.9500 | 6.0800 | -0.164% | 4 | 914 | -78.454% |
| 2026-01-29 | 6.3200 | 6.3200 | 6.0900 | 6.0900 | +4.103% | 11 | 910 | -78.489% |
| 2026-01-28 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.341% | 1 | 900 | -77.607% |
| 2026-01-27 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -10.382% | 5 | 900 | -77.683% |
| 2026-01-14 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +5.305% | 5 | 900 | -80.000% |
| 2026-01-08 | 6.2500 | 6.3000 | 6.2200 | 6.2200 | +3.322% | 700 | 900 | -78.939% |
| 2026-01-07 | 6.0700 | 6.1000 | 6.0000 | 6.0200 | -4.444% | 6 | 446 | -78.239% |
| 2025-12-31 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.613% | 1 | 442 | -79.206% |
| 2025-12-23 | 6.2300 | 6.2300 | 6.2000 | 6.2000 | -5.918% | 900 | 442 | -78.871% |
| 2025-12-22 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -17.625% | 60 | 1,084 | -80.121% |
| 2025-12-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.911% | 1 | 1,084 | -83.625% |
| 2025-11-28 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -9.353% | 10 | 1,083 | -83.312% |
| 2025-11-25 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -9.792% | 10 | 1,092 | -84.873% |
| 2025-11-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.000% | 10 | 1,092 | -86.354% |
| 2025-11-18 | 10.5100 | 10.5100 | 10.0000 | 10.0000 | +4.712% | 27 | 1,092 | -86.900% |
| 2025-11-17 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +8.032% | 10 | 1,082 | -86.283% |
| 2025-11-13 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | +5.238% | 10 | 1,082 | -85.181% |
| 2025-11-11 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.818% | 10 | 1,082 | -84.405% |
| 2025-11-10 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -13.249% | 10 | 1,082 | -84.121% |
| 2025-11-07 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +3.482% | 10 | 1,082 | -86.225% |
| 2025-11-06 | 8.6700 | 9.1900 | 8.6700 | 9.1900 | +19.351% | 11 | 1,082 | -85.745% |
| 2025-11-03 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +3.914% | 1 | 1,081 | -82.987% |
| 2025-10-27 | 7.5000 | 7.5100 | 7.4100 | 7.4100 | -17.849% | 402 | 681 | -82.321% |
| 2025-10-22 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +6.118% | 1 | 681 | -85.477% |
| 2025-10-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.526% | 1 | 681 | -84.588% |
| 2025-10-15 | 9.4800 | 9.5000 | 9.4800 | 9.5000 | +2.703% | 501 | 680 | -86.211% |
| 2025-10-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -10.800% | 1 | 207 | -85.838% |
| 2025-10-10 | 9.8000 | 10.3700 | 9.8000 | 10.3700 | +19.195% | 2 | 207 | -87.367% |
| 2025-10-07 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -21.124% | 1 | 207 | -84.943% |
| 2025-08-20 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -5.159% | 1 | 207 | -88.123% |
| 2025-08-04 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | +2.557% | 1 | 208 | -88.736% |
| 2025-07-17 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -0.439% | 1 | 208 | -88.448% |
| 2025-07-16 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -28.545% | 1 | 207 | -88.499% |
| 2025-06-13 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -5.006% | 2 | 206 | -91.782% |
| 2025-05-14 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -25.156% | 16 | 206 | -92.193% |
| 2025-05-02 | 23.2700 | 23.2700 | 22.4200 | 22.4200 | -10.677% | 10 | 190 | -94.157% |
| 2025-04-29 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -1.142% | 1 | 190 | -94.781% |
| 2025-04-28 | 24.5500 | 26.3500 | 21.0400 | 25.3900 | -9.062% | 198 | 189 | -94.840% |
| 2025-04-23 | 27.9200 | 27.9200 | 27.9200 | 27.9200 | -16.880% | 3 | 203 | -95.308% |
| 2025-04-22 | 33.5900 | 33.5900 | 33.5900 | 33.5900 | -10.855% | 1 | 204 | -96.100% |
| 2025-04-21 | 37.6000 | 37.6800 | 37.6000 | 37.6800 | +18.156% | 3 | 204 | -96.523% |
| 2025-04-17 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | +10.576% | 3 | 202 | -95.892% |
| 2025-04-15 | 28.8400 | 28.8400 | 28.8400 | 28.8400 | -11.289% | 1 | 202 | -95.458% |
| 2025-04-11 | 32.5100 | 32.5100 | 32.5100 | 32.5100 | -5.823% | 2 | 202 | -95.970% |
| 2025-04-10 | 34.5200 | 34.5200 | 34.5200 | 34.5200 | -18.392% | 2 | 202 | -96.205% |
| 2025-04-09 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | -4.493% | 1 | 204 | -96.903% |
| 2025-04-07 | 44.2900 | 44.2900 | 44.2900 | 44.2900 | +17.636% | 2 | 205 | -97.042% |
| 2025-04-04 | 34.0000 | 37.6500 | 32.0000 | 37.6500 | +31.643% | 18 | 205 | -96.521% |
| 2025-04-03 | 27.6600 | 28.6000 | 27.0600 | 28.6000 | +28.829% | 24 | 201 | -95.420% |
| 2025-04-02 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -1.596% | 1 | 211 | -94.099% |
| 2025-03-28 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | +12.016% | 2 | 211 | -94.193% |
| 2025-03-27 | 20.3200 | 20.3200 | 20.1400 | 20.1400 | -1.178% | 3 | 212 | -93.496% |
| 2025-03-26 | 20.4400 | 20.4400 | 20.3800 | 20.3800 | -3.777% | 20 | 212 | -93.572% |
| 2025-03-21 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | -7.065% | 2 | 204 | -93.815% |
| 2025-03-14 | 22.7900 | 22.7900 | 22.7900 | 22.7900 | -1.299% | 2 | 205 | -94.252% |
| 2025-03-13 | 23.0900 | 23.0900 | 23.0900 | 23.0900 | +2.622% | 1 | 205 | -94.327% |
| 2025-03-12 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +9.329% | 1 | 205 | -94.178% |
| 2025-03-07 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | +28.867% | 2 | 205 | -93.635% |
| 2025-02-24 | 16.0200 | 16.0200 | 15.9700 | 15.9700 | +10.138% | 2 | 204 | -91.797% |
| 2025-02-19 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.056% | 2 | 205 | -90.966% |
| 2025-02-18 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -9.808% | 10 | 205 | -90.689% |
| 2025-02-04 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -4.936% | 2 | 205 | -91.603% |
| 2025-02-03 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | -1.145% | 3 | 207 | -92.017% |
| 2025-01-28 | 16.6200 | 16.6200 | 16.6000 | 16.6000 | +11.484% | 3 | 210 | -92.108% |
| 2025-01-22 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -15.637% | 1 | 213 | -91.202% |
| 2025-01-10 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +0.915% | 20 | 212 | -92.578% |
| 2025-01-07 | 16.8300 | 17.4900 | 16.8000 | 17.4900 | +5.425% | 4 | 202 | -92.510% |
| 2025-01-06 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | -8.089% | 1 | 199 | -92.104% |
| 2025-01-02 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +8.735% | 3 | 198 | -92.742% |
| 2024-12-27 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +1.840% | 2 | 198 | -92.108% |
| 2024-12-18 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +4.487% | 1 | 197 | -91.963% |
| 2024-12-13 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -5.397% | 2 | 196 | -91.603% |
| 2024-12-10 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | +5.032% | 1 | 195 | -92.056% |
| 2024-12-04 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -17.325% | 1 | 195 | -91.656% |
| 2024-11-15 | 19.0000 | 19.0000 | 18.9900 | 18.9900 | +13.645% | 4 | 194 | -93.102% |
| 2024-11-12 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | -19.663% | 1 | 192 | -92.160% |
| 2024-10-28 | 20.9600 | 20.9600 | 20.8000 | 20.8000 | -2.667% | 42 | 191 | -93.702% |
| 2024-10-24 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | -1.972% | 1 | 174 | -93.870% |
| 2024-10-23 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +5.825% | 1 | 174 | -93.991% |
| 2024-10-22 | 20.5500 | 20.6300 | 20.5500 | 20.6000 | -2.600% | 214 | 173 | -93.641% |
| 2024-10-21 | 20.9500 | 21.1500 | 20.9500 | 21.1500 | -10.646% | 2 | 8 | -93.806% |
| 2024-09-27 | 23.5900 | 23.6700 | 23.5400 | 23.6700 | +1.588% | 8 | 7 | -94.466% |
| 2024-09-25 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | 0.000% | 1 | 5 | -94.378% |
| 2024-09-23 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -10.762% | 1 | 5 | -94.378% |
| 2024-09-16 | 26.7200 | 26.8300 | 26.1100 | 26.1100 | 0.000% | 7 | 4 | -94.983% |