QQQ270115P00665000
QQQ Jan 15 2027 665.00 Put
optionOPRA
EODNov 5, 2026
40.22USD+153.754%(+24.37)956Vol13,968OI
QQQ270115P00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.1200 | 40.2200 | 21.1200 | 40.2200 | +153.754% | 956 | 9,018 | 0.000% |
| 2026-11-04 | 17.8800 | 17.8800 | 13.9300 | 15.8500 | -24.271% | 624 | 8,774 | +153.754% |
| 2026-11-03 | 20.0800 | 21.4100 | 19.8800 | 20.9300 | -7.184% | 391 | 8,668 | +92.164% |
| 2026-11-02 | 17.1500 | 22.5800 | 15.5500 | 22.5500 | +11.744% | 285 | 8,560 | +78.359% |
| 2026-10-30 | 17.3100 | 22.9000 | 15.8300 | 20.1800 | +43.121% | 199 | 8,606 | +99.306% |
| 2026-10-29 | 11.8200 | 14.1000 | 10.8400 | 14.1000 | +40.719% | 346 | 8,388 | +185.248% |
| 2026-10-28 | 10.5700 | 11.2300 | 10.0200 | 10.0200 | -9.321% | 173 | 8,294 | +301.397% |
| 2026-10-27 | 11.5200 | 11.5200 | 10.8600 | 11.0500 | -17.290% | 143 | 8,405 | +263.982% |
| 2026-10-26 | 15.2000 | 15.3100 | 12.2600 | 13.3600 | -19.030% | 234 | 8,477 | +201.048% |
| 2026-10-23 | 16.7900 | 16.8300 | 15.1700 | 16.5000 | +0.917% | 74 | 8,440 | +143.758% |
| 2026-10-22 | 13.4600 | 17.2000 | 13.3400 | 16.3500 | +52.093% | 256 | 8,524 | +145.994% |
| 2026-10-21 | 11.4800 | 11.4800 | 10.2900 | 10.7500 | -10.192% | 209 | 8,538 | +274.140% |
| 2026-10-20 | 13.4100 | 13.6600 | 11.9300 | 11.9700 | -2.365% | 687 | 8,951 | +236.007% |
| 2026-10-19 | 12.0000 | 12.3300 | 11.0500 | 12.2600 | -16.085% | 125 | 8,977 | +228.059% |
| 2026-10-16 | 10.4900 | 15.7000 | 10.4900 | 14.6100 | +42.676% | 977 | 8,758 | +175.291% |
| 2026-10-15 | 12.5200 | 13.5600 | 10.2300 | 10.2400 | -0.775% | 99 | 8,724 | +292.773% |
| 2026-10-14 | 8.6200 | 11.0500 | 8.3700 | 10.3200 | +29.000% | 307 | 8,531 | +289.729% |
| 2026-10-13 | 8.5100 | 8.5100 | 8.0000 | 8.0000 | -0.249% | 104 | 8,557 | +402.750% |
| 2026-10-12 | 8.0500 | 8.1900 | 7.8900 | 8.0200 | +4.156% | 42 | 8,541 | +401.496% |
| 2026-10-09 | 8.0600 | 8.0600 | 7.7000 | 7.7000 | -12.400% | 216 | 8,669 | +422.338% |
| 2026-10-08 | 7.5600 | 8.9600 | 7.4200 | 8.7900 | +15.354% | 92 | 8,697 | +357.565% |
| 2026-10-07 | 8.0800 | 8.2800 | 7.5200 | 7.6200 | +2.973% | 91 | 8,725 | +427.822% |
| 2026-10-06 | 7.6200 | 7.6600 | 7.0000 | 7.4000 | -8.979% | 177 | 8,867 | +443.514% |
| 2026-10-05 | 8.7900 | 8.7900 | 8.0300 | 8.1300 | -9.667% | 174 | 8,923 | +394.711% |
| 2026-10-02 | 8.9500 | 9.4500 | 8.8100 | 9.0000 | -13.211% | 124 | 8,856 | +346.889% |
| 2026-10-01 | 10.3800 | 11.4400 | 10.0500 | 10.3700 | +3.908% | 141 | 8,762 | +287.850% |
| 2026-09-30 | 9.9800 | 10.0800 | 9.6900 | 9.9800 | -6.203% | 277 | 8,764 | +303.006% |
| 2026-09-29 | 10.3700 | 11.2100 | 10.1900 | 10.6400 | -0.746% | 93 | 8,745 | +278.008% |
| 2026-09-28 | 10.7000 | 11.5500 | 10.3500 | 10.7200 | +8.174% | 90 | 8,748 | +275.187% |
| 2026-09-25 | 10.2600 | 11.0900 | 9.8200 | 9.9100 | -6.244% | 100 | 8,742 | +305.853% |
| 2026-09-24 | 11.6600 | 11.7300 | 10.4100 | 10.5700 | -0.095% | 134 | 8,691 | +280.511% |
| 2026-09-23 | 9.7200 | 10.8000 | 9.7200 | 10.5800 | +11.603% | 16 | 8,689 | +280.151% |
| 2026-09-22 | 9.9200 | 9.9200 | 9.4800 | 9.4800 | -8.582% | 154 | 8,658 | +324.262% |
| 2026-09-21 | 11.1300 | 11.1300 | 10.3700 | 10.3700 | -21.558% | 36 | 8,665 | +287.850% |
| 2026-09-18 | 13.9900 | 14.6800 | 13.2200 | 13.2200 | -8.639% | 47 | 8,651 | +204.236% |
| 2026-09-17 | 15.2300 | 15.2300 | 14.3800 | 14.4700 | -19.656% | 36 | 8,649 | +177.954% |
| 2026-09-16 | 16.8700 | 19.4000 | 16.3900 | 18.0100 | -0.771% | 103 | 8,574 | +123.320% |
| 2026-09-15 | 17.8600 | 18.4200 | 17.7400 | 18.1500 | +10.133% | 113 | 8,517 | +121.598% |
| 2026-09-14 | 18.1900 | 18.1900 | 16.4800 | 16.4800 | +4.635% | 5 | 8,513 | +144.053% |
| 2026-09-11 | 15.6900 | 15.7500 | 15.6900 | 15.7500 | -13.793% | 3 | 8,515 | +155.365% |
| 2026-09-10 | 19.2200 | 19.2200 | 17.5000 | 18.2700 | +11.538% | 84 | 8,465 | +120.142% |
| 2026-09-09 | 16.2000 | 16.3800 | 16.1500 | 16.3800 | +6.710% | 12 | 8,843 | +145.543% |
| 2026-09-08 | 15.9400 | 16.2600 | 15.3500 | 15.3500 | +1.790% | 132 | 8,762 | +162.020% |
| 2026-09-04 | 15.2700 | 15.3600 | 14.6100 | 15.0800 | -0.659% | 418 | 8,368 | +166.711% |
| 2026-09-03 | 16.7300 | 16.7300 | 15.1300 | 15.1800 | -13.603% | 71 | 8,321 | +164.954% |
| 2026-09-02 | 17.5300 | 17.7800 | 17.5100 | 17.5700 | -3.302% | 9 | 8,318 | +128.913% |
| 2026-09-01 | 18.3000 | 18.3000 | 17.4000 | 18.1700 | +10.255% | 146 | 8,379 | +121.354% |
| 2026-08-31 | 17.1800 | 17.1800 | 16.3800 | 16.4800 | -0.182% | 230 | 8,161 | +144.053% |
| 2026-08-28 | 16.0300 | 17.0600 | 16.0300 | 16.5100 | +0.487% | 58 | 8,105 | +143.610% |
| 2026-08-27 | 17.7300 | 17.7300 | 16.4000 | 16.4300 | -16.131% | 5,108 | 4,207 | +144.796% |
| 2026-08-26 | 19.4200 | 19.5900 | 19.4200 | 19.5900 | -1.607% | 2 | 4,223 | +105.309% |
| 2026-08-25 | 20.0500 | 20.1000 | 19.6200 | 19.9100 | -3.909% | 36 | 4,214 | +102.009% |
| 2026-08-24 | 20.9900 | 21.6500 | 20.3300 | 20.7200 | +4.858% | 307 | 4,348 | +94.112% |
| 2026-08-21 | 20.8400 | 20.8400 | 19.2400 | 19.7600 | -6.528% | 175 | 4,368 | +103.543% |
| 2026-08-20 | 20.5400 | 21.7000 | 20.1500 | 21.1400 | +6.392% | 427 | 4,313 | +90.255% |
| 2026-08-19 | 19.7500 | 20.0300 | 19.7300 | 19.8700 | -1.390% | 26 | 4,299 | +102.416% |
| 2026-08-18 | 20.2400 | 20.6200 | 19.5700 | 20.1500 | +15.473% | 81 | 4,263 | +99.603% |
| 2026-08-17 | 16.8700 | 17.4500 | 16.8700 | 17.4500 | +0.576% | 7 | 4,263 | +130.487% |
| 2026-08-14 | 17.3300 | 18.2400 | 17.3300 | 17.3500 | -0.687% | 483 | 4,141 | +131.816% |
| 2026-08-13 | 18.4300 | 18.4300 | 17.4700 | 17.4700 | -7.173% | 22 | 4,144 | +130.223% |
| 2026-08-12 | 18.7600 | 19.1600 | 18.3600 | 18.8200 | -8.329% | 76 | 4,138 | +113.709% |
| 2026-08-11 | 20.4300 | 20.8400 | 20.4300 | 20.5300 | +1.987% | 35 | 4,124 | +95.908% |
| 2026-08-10 | 20.1700 | 20.3100 | 20.0900 | 20.1300 | -0.642% | 13 | 4,121 | +99.801% |
| 2026-08-07 | 21.2500 | 21.2500 | 20.2600 | 20.2600 | -9.351% | 82 | 4,093 | +98.519% |
| 2026-08-06 | 22.4400 | 22.4400 | 22.2600 | 22.3500 | +3.616% | 29 | 4,085 | +79.955% |
| 2026-08-05 | 21.8000 | 21.8000 | 21.5700 | 21.5700 | -3.662% | 65 | 4,045 | +86.463% |
| 2026-08-04 | 23.8200 | 24.1600 | 22.3900 | 22.3900 | -17.563% | 16 | 4,035 | +79.634% |
| 2026-08-03 | 28.7700 | 28.7700 | 26.8100 | 27.1600 | -11.560% | 163 | 3,938 | +48.085% |
| 2026-07-31 | 30.8800 | 33.8300 | 29.7500 | 30.7100 | -8.601% | 139 | 4,043 | +30.967% |
| 2026-07-30 | 36.6100 | 37.2000 | 33.2100 | 33.6000 | -23.636% | 2,605 | 4,978 | +19.702% |
| 2026-07-29 | 38.5200 | 44.0000 | 35.5000 | 44.0000 | +20.548% | 67 | 4,997 | -8.591% |
| 2026-07-28 | 39.6300 | 40.3500 | 36.5000 | 36.5000 | +0.027% | 132 | 4,882 | +10.192% |
| 2026-07-27 | 36.0200 | 36.4900 | 35.9800 | 36.4900 | +4.257% | 5 | 4,877 | +10.222% |
| 2026-07-24 | 34.8100 | 35.9400 | 33.6100 | 35.0000 | +2.249% | 64 | 4,857 | +14.914% |
| 2026-07-23 | 35.2300 | 35.2300 | 33.9800 | 34.2300 | +18.648% | 36 | 4,846 | +17.499% |
| 2026-07-22 | 29.0300 | 29.0300 | 28.8500 | 28.8500 | -0.104% | 2 | 4,846 | +39.411% |
| 2026-07-21 | 29.2300 | 29.2300 | 28.8700 | 28.8800 | -10.283% | 6 | 4,850 | +39.266% |
| 2026-07-20 | 31.2800 | 32.1900 | 30.1200 | 32.1900 | -4.025% | 80 | 4,840 | +24.946% |
| 2026-07-17 | 34.5900 | 34.5900 | 32.1500 | 33.5400 | +12.513% | 109 | 4,818 | +19.917% |
| 2026-07-16 | 29.8100 | 29.8100 | 29.8100 | 29.8100 | +10.407% | 1 | 4,817 | +34.921% |
| 2026-07-15 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -1.711% | 1 | 4,816 | +48.963% |
| 2026-07-09 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -18.487% | 2 | 4,816 | +46.414% |
| 2026-07-08 | 32.2900 | 33.7000 | 31.8500 | 33.7000 | +4.367% | 30 | 4,826 | +19.347% |
| 2026-07-02 | 31.0200 | 32.7800 | 30.5300 | 32.2900 | +17.078% | 33 | 4,842 | +24.559% |
| 2026-07-01 | 27.2600 | 27.5800 | 27.2100 | 27.5800 | +4.867% | 5 | 4,840 | +45.830% |
| 2026-06-30 | 26.9800 | 27.1300 | 26.3000 | 26.3000 | -9.248% | 412 | 5,204 | +52.928% |
| 2026-06-29 | 29.1500 | 29.1500 | 28.9800 | 28.9800 | -12.973% | 2 | 5,203 | +38.785% |
| 2026-06-26 | 33.3100 | 34.2100 | 31.9700 | 33.3000 | +0.483% | 209 | 5,178 | +20.781% |
| 2026-06-25 | 33.7800 | 33.7800 | 33.1400 | 33.1400 | -3.663% | 3 | 5,179 | +21.364% |
| 2026-06-24 | 35.5000 | 36.0900 | 34.0900 | 34.4000 | +1.176% | 78 | 5,156 | +16.919% |
| 2026-06-23 | 33.7500 | 34.1900 | 33.1000 | 34.0000 | +22.170% | 405 | 4,760 | +18.294% |
| 2026-06-22 | 27.6600 | 27.8300 | 27.6600 | 27.8300 | +1.532% | 35 | 4,765 | +44.520% |
| 2026-06-18 | 27.4000 | 28.2600 | 27.3900 | 27.4100 | -11.751% | 47 | 4,758 | +46.735% |
| 2026-06-17 | 27.6900 | 31.0600 | 27.6100 | 31.0600 | +23.499% | 5 | 4,757 | +29.491% |
| 2026-06-15 | 26.5000 | 26.5000 | 25.1500 | 25.1500 | -21.578% | 11 | 4,752 | +59.920% |
| 2026-06-12 | 32.1700 | 32.1700 | 32.0700 | 32.0700 | -7.070% | 4 | 4,753 | +25.413% |
| 2026-06-11 | 36.4900 | 36.4900 | 34.5100 | 34.5100 | -14.979% | 3 | 5,128 | +16.546% |
| 2026-06-10 | 35.0300 | 40.5900 | 34.9100 | 40.5900 | +14.791% | 4,075 | 1,110 | -0.912% |
| 2026-06-09 | 32.4100 | 41.2600 | 31.7600 | 35.3600 | +15.934% | 182 | 1,025 | +13.744% |
| 2026-06-08 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -13.598% | 1 | 1,024 | +31.869% |
| 2026-06-05 | 29.4000 | 35.3000 | 29.1000 | 35.3000 | +36.504% | 11 | 1,023 | +13.938% |
| 2026-06-04 | 25.8600 | 25.8600 | 25.8600 | 25.8600 | +0.349% | 2 | 1,024 | +55.530% |
| 2026-06-03 | 25.8700 | 25.8700 | 25.7700 | 25.7700 | +3.369% | 3 | 1,023 | +56.073% |
| 2026-06-02 | 25.3400 | 25.3400 | 24.8400 | 24.9300 | +0.241% | 6 | 1,019 | +61.332% |
| 2026-06-01 | 24.8900 | 25.1100 | 24.5900 | 24.8700 | -1.231% | 36 | 1,001 | +61.721% |
| 2026-05-29 | 25.2300 | 25.3000 | 25.1800 | 25.1800 | -2.327% | 132 | 936 | +59.730% |
| 2026-05-28 | 26.1400 | 26.1400 | 25.7800 | 25.7800 | -6.186% | 50 | 901 | +56.012% |
| 2026-05-27 | 26.8400 | 28.0000 | 26.8400 | 27.4800 | -0.399% | 7 | 900 | +46.361% |
| 2026-05-26 | 27.1500 | 27.5900 | 27.1500 | 27.5900 | -4.168% | 4 | 899 | +45.777% |
| 2026-05-22 | 29.5000 | 29.5000 | 28.7300 | 28.7900 | -5.046% | 7 | 899 | +39.701% |
| 2026-05-21 | 31.8000 | 31.8000 | 29.9000 | 30.3200 | -4.864% | 9 | 901 | +32.652% |
| 2026-05-20 | 32.7400 | 32.7400 | 31.8500 | 31.8700 | -5.710% | 91 | 822 | +26.200% |
| 2026-05-19 | 32.5500 | 33.8000 | 32.5500 | 33.8000 | +1.838% | 71 | 817 | +18.994% |
| 2026-05-18 | 32.5000 | 34.2000 | 32.3700 | 33.1900 | -2.382% | 70 | 820 | +21.181% |
| 2026-05-15 | 33.5600 | 34.0000 | 32.6400 | 34.0000 | +9.360% | 14 | 818 | +18.294% |
| 2026-05-14 | 31.5100 | 31.5100 | 30.8700 | 31.0900 | -2.995% | 22 | 818 | +29.366% |
| 2026-05-13 | 32.6400 | 32.6600 | 31.8800 | 32.0500 | -6.067% | 48 | 816 | +25.491% |
| 2026-05-12 | 33.4900 | 34.1700 | 33.4900 | 34.1200 | +5.996% | 6 | 816 | +17.878% |
| 2026-05-11 | 32.4100 | 32.4100 | 31.4200 | 32.1900 | -2.277% | 17 | 816 | +24.946% |
| 2026-05-08 | 33.3000 | 33.3000 | 32.8600 | 32.9400 | -7.185% | 26 | 815 | +22.101% |
| 2026-05-07 | 35.6800 | 36.3500 | 34.6000 | 35.4900 | -2.015% | 350 | 826 | +13.328% |
| 2026-05-06 | 36.8900 | 37.3500 | 36.0600 | 36.2200 | -7.389% | 248 | 661 | +11.044% |
| 2026-05-05 | 39.1100 | 39.9800 | 38.8300 | 39.1100 | -5.645% | 664 | 423 | +2.838% |
| 2026-05-04 | 41.0000 | 42.4800 | 40.1000 | 41.4500 | +1.943% | 39 | 104 | -2.967% |
| 2026-05-01 | 41.2500 | 41.2500 | 40.1500 | 40.6600 | -4.867% | 52 | 89 | -1.082% |
| 2026-04-30 | 46.0000 | 46.0900 | 42.7000 | 42.7400 | -7.967% | 17 | 89 | -5.896% |
| 2026-04-29 | 46.7500 | 47.0700 | 46.1800 | 46.4400 | -1.296% | 8 | 87 | -13.394% |
| 2026-04-28 | 48.5000 | 48.5000 | 47.0400 | 47.0500 | +4.905% | 50 | 87 | -14.516% |
| 2026-04-27 | 45.7500 | 46.1600 | 44.8500 | 44.8500 | -0.884% | 46 | 87 | -10.323% |
| 2026-04-24 | 46.6200 | 46.6200 | 45.0400 | 45.2500 | -10.272% | 44 | 98 | -11.116% |
| 2026-04-23 | 48.9200 | 50.4300 | 47.8900 | 50.4300 | +4.713% | 9 | 74 | -20.246% |
| 2026-04-22 | 49.5800 | 49.6200 | 48.1600 | 48.1600 | -6.685% | 17 | 71 | -16.487% |
| 2026-04-21 | 49.9000 | 52.7100 | 49.9000 | 51.6100 | +0.860% | 19 | 47 | -22.069% |
| 2026-04-20 | 51.8300 | 51.8300 | 51.0400 | 51.1700 | +2.034% | 4 | 47 | -21.399% |
| 2026-04-17 | 50.8500 | 51.5200 | 49.8300 | 50.1500 | -6.611% | 49 | 45 | -19.801% |
| 2026-04-16 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -12.541% | 1 | 28 | -25.102% |
| 2026-04-14 | 61.4000 | 61.4000 | 61.4000 | 61.4000 | -40.394% | 1 | 27 | -34.495% |
| 2026-03-27 | 102.5000 | 103.0100 | 102.5000 | 103.0100 | +14.685% | 3 | 27 | -60.955% |
| 2026-03-26 | 89.8200 | 89.8200 | 89.8200 | 89.8200 | +5.472% | 1 | 28 | -55.222% |
| 2026-03-23 | 85.1700 | 85.1700 | 85.1600 | 85.1600 | -8.930% | 2 | 29 | -52.771% |
| 2026-03-20 | 93.5100 | 93.5500 | 93.5100 | 93.5100 | +13.017% | 4 | 27 | -56.989% |
| 2026-03-19 | 82.7400 | 82.7400 | 82.7400 | 82.7400 | +6.350% | 1 | 23 | -51.390% |
| 2026-03-18 | 77.8000 | 77.8000 | 77.8000 | 77.8000 | +2.652% | 1 | 23 | -48.303% |
| 2026-03-17 | 75.7900 | 75.7900 | 75.7900 | 75.7900 | -3.942% | 1 | 22 | -46.932% |
| 2026-03-16 | 78.9000 | 78.9000 | 78.9000 | 78.9000 | +3.707% | 1 | 22 | -49.024% |
| 2026-03-03 | 76.1000 | 76.1000 | 76.0800 | 76.0800 | -1.336% | 2 | 22 | -47.135% |
| 2026-02-19 | 76.9200 | 77.1100 | 76.9200 | 77.1100 | +12.389% | 2 | 22 | -47.841% |
| 2026-02-09 | 68.9100 | 68.9100 | 68.6100 | 68.6100 | -16.634% | 3 | 21 | -41.379% |
| 2026-02-05 | 82.3000 | 82.3000 | 82.3000 | 82.3000 | +28.373% | 1 | 20 | -51.130% |
| 2026-01-30 | 64.1100 | 64.1100 | 64.1100 | 64.1100 | -5.022% | 1 | 20 | -37.264% |
| 2026-01-29 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | +13.046% | 1 | 21 | -40.415% |
| 2026-01-28 | 58.9500 | 59.7100 | 58.9500 | 59.7100 | -11.932% | 19 | 23 | -32.641% |
| 2026-01-14 | 67.8000 | 67.8000 | 67.8000 | 67.8000 | +1.832% | 1 | 10 | -40.678% |
| 2025-12-22 | 66.8500 | 66.8500 | 66.5800 | 66.5800 | -15.022% | 4 | 9 | -39.591% |
| 2025-12-17 | 78.3500 | 78.3500 | 78.3500 | 78.3500 | +18.336% | 1 | 5 | -48.666% |
| 2025-11-03 | 65.5000 | 66.2100 | 65.5000 | 66.2100 | -20.707% | 2 | 4 | -39.254% |
| 2025-10-10 | 83.5000 | 83.5000 | 83.5000 | 83.5000 | -3.031% | 1 | 4 | -51.832% |
| 2025-09-12 | 86.4600 | 86.4600 | 86.1100 | 86.1100 | -18.449% | 2 | 3 | -53.292% |
| 2025-08-05 | 106.2400 | 106.2400 | 105.5900 | 105.5900 | -27.405% | 4 | 2 | -61.909% |
| 2025-01-29 | 145.4500 | 145.4500 | 145.4500 | 145.4500 | 0.000% | 10 | 0 | -72.348% |