QQQ270115P00685000
QQQ Jan 15 2027 685.00 Put
optionOPRA
EODNov 5, 2026
49.80USD+125.034%(+27.67)7,084Vol6,184OI
QQQ270115P00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.73 | 50.27 | 25.7300 | 49.8000 | +125.034% | 7,084 | 9,839 | 0.000% |
| 2026-11-04 | 24.91 | 24.91 | 20.1500 | 22.1300 | -21.077% | 858 | 10,198 | +125.034% |
| 2026-11-03 | 28.30 | 28.46 | 26.3900 | 28.0400 | -4.170% | 679 | 9,913 | +77.603% |
| 2026-11-02 | 22.33 | 30.41 | 21.3000 | 29.2600 | +15.561% | 890 | 9,631 | +70.198% |
| 2026-10-30 | 22.37 | 30.25 | 21.5900 | 25.3200 | +32.983% | 450 | 9,546 | +96.682% |
| 2026-10-29 | 16.50 | 19.04 | 14.8100 | 19.0400 | +35.516% | 372 | 9,579 | +161.555% |
| 2026-10-28 | 14.31 | 15.05 | 12.4900 | 14.0500 | -7.077% | 680 | 9,404 | +254.448% |
| 2026-10-27 | 16.67 | 17.19 | 14.6300 | 15.1200 | -16.000% | 413 | 9,360 | +229.365% |
| 2026-10-26 | 19.85 | 20.58 | 16.7900 | 18.0000 | -17.995% | 6,460 | 4,753 | +176.667% |
| 2026-10-23 | 22.64 | 22.93 | 20.2000 | 21.9500 | +1.105% | 186 | 4,724 | +126.879% |
| 2026-10-22 | 17.90 | 22.99 | 17.8800 | 21.7100 | +50.346% | 3,952 | 6,113 | +129.387% |
| 2026-10-21 | 15.07 | 15.64 | 13.8900 | 14.4400 | -10.031% | 3,695 | 3,027 | +244.875% |
| 2026-10-20 | 18.08 | 18.60 | 15.3500 | 16.0500 | -2.134% | 222 | 3,097 | +210.280% |
| 2026-10-19 | 16.02 | 16.57 | 14.7000 | 16.4000 | -15.594% | 479 | 3,214 | +203.659% |
| 2026-10-16 | 14.77 | 20.48 | 14.3900 | 19.4300 | +41.825% | 243 | 3,098 | +156.305% |
| 2026-10-15 | 16.64 | 17.90 | 13.7000 | 13.7000 | -2.143% | 208 | 3,128 | +263.504% |
| 2026-10-14 | 11.72 | 14.48 | 11.3800 | 14.0000 | +29.032% | 138 | 3,175 | +255.714% |
| 2026-10-13 | 11.57 | 11.57 | 10.8100 | 10.8500 | +2.552% | 175 | 3,072 | +358.986% |
| 2026-10-12 | 10.70 | 10.90 | 10.4700 | 10.5800 | +3.119% | 898 | 2,827 | +370.699% |
| 2026-10-09 | 10.87 | 10.87 | 10.2600 | 10.2600 | -11.552% | 31 | 2,843 | +385.380% |
| 2026-10-08 | 10.58 | 11.94 | 9.9600 | 11.6000 | +16.935% | 47 | 2,873 | +329.310% |
| 2026-10-07 | 10.60 | 10.97 | 9.9000 | 9.9200 | +2.905% | 320 | 2,660 | +402.016% |
| 2026-10-06 | 10.01 | 10.01 | 9.3800 | 9.6400 | -8.626% | 108 | 2,643 | +416.598% |
| 2026-10-05 | 11.32 | 11.42 | 10.5400 | 10.5500 | -10.517% | 101 | 2,595 | +372.038% |
| 2026-10-02 | 11.63 | 12.37 | 11.5100 | 11.7900 | -12.537% | 135 | 2,553 | +322.392% |
| 2026-10-01 | 14.37 | 15.07 | 13.4300 | 13.4800 | -0.663% | 310 | 2,419 | +269.436% |
| 2026-09-30 | 13.41 | 13.57 | 12.6800 | 13.5700 | -2.724% | 41 | 2,413 | +266.986% |
| 2026-09-29 | 14.04 | 14.56 | 13.5300 | 13.9500 | -1.899% | 142 | 2,358 | +256.989% |
| 2026-09-28 | 14.06 | 15.04 | 13.6600 | 14.2200 | +10.490% | 68 | 2,368 | +250.211% |
| 2026-09-25 | 13.40 | 14.54 | 12.8400 | 12.8700 | -7.343% | 104 | 2,354 | +286.946% |
| 2026-09-24 | 14.65 | 15.35 | 13.6000 | 13.8900 | -1.419% | 164 | 2,278 | +258.531% |
| 2026-09-23 | 13.24 | 14.33 | 13.2300 | 14.0900 | +13.629% | 282 | 2,253 | +253.442% |
| 2026-09-22 | 12.82 | 13.00 | 12.3700 | 12.4000 | -8.012% | 75 | 2,226 | +301.613% |
| 2026-09-21 | 15.46 | 15.46 | 13.4800 | 13.4800 | -22.573% | 264 | 2,166 | +269.436% |
| 2026-09-18 | 18.26 | 19.40 | 17.4100 | 17.4100 | -7.688% | 59 | 2,175 | +186.043% |
| 2026-09-17 | 19.68 | 19.74 | 18.8600 | 18.8600 | -25.396% | 23 | 2,181 | +164.051% |
| 2026-09-16 | 22.13 | 25.28 | 21.3800 | 25.2800 | +6.983% | 17 | 2,182 | +96.994% |
| 2026-09-15 | 23.17 | 23.77 | 23.0600 | 23.6300 | +6.634% | 79 | 2,176 | +110.749% |
| 2026-09-14 | 24.95 | 24.95 | 21.3500 | 22.1600 | +10.359% | 40 | 2,194 | +124.729% |
| 2026-09-11 | 20.29 | 20.47 | 20.0800 | 20.0800 | -15.131% | 30 | 2,190 | +148.008% |
| 2026-09-10 | 23.50 | 23.88 | 22.7000 | 23.6600 | +9.486% | 33 | 2,207 | +110.482% |
| 2026-09-09 | 21.61 | 21.61 | 21.6100 | 21.6100 | +8.430% | 1 | 2,207 | +130.449% |
| 2026-09-08 | 20.57 | 20.57 | 19.9300 | 19.9300 | +4.019% | 25 | 2,207 | +149.875% |
| 2026-09-04 | 19.16 | 19.16 | 19.1600 | 19.1600 | -5.476% | 1 | 2,188 | +159.916% |
| 2026-09-03 | 20.30 | 20.36 | 19.9100 | 20.2700 | -10.429% | 98 | 2,150 | +145.683% |
| 2026-09-02 | 22.88 | 22.97 | 22.6300 | 22.6300 | -3.661% | 23 | 2,144 | +120.062% |
| 2026-09-01 | 23.87 | 23.95 | 22.6900 | 23.4900 | +11.274% | 54 | 2,150 | +112.005% |
| 2026-08-31 | 21.91 | 22.23 | 21.1100 | 21.1100 | -1.814% | 6 | 2,151 | +135.907% |
| 2026-08-28 | 21.58 | 22.08 | 20.1100 | 21.5000 | +3.019% | 46 | 2,150 | +131.628% |
| 2026-08-27 | 22.42 | 22.42 | 20.8700 | 20.8700 | -16.319% | 295 | 2,187 | +138.620% |
| 2026-08-26 | 24.97 | 24.97 | 24.9400 | 24.9400 | -1.927% | 2 | 2,201 | +99.679% |
| 2026-08-25 | 25.63 | 25.63 | 25.1300 | 25.4300 | -2.155% | 6 | 2,201 | +95.832% |
| 2026-08-24 | 27.24 | 27.24 | 25.9000 | 25.9900 | +4.002% | 237 | 2,281 | +91.612% |
| 2026-08-21 | 26.53 | 26.53 | 24.3500 | 24.9900 | -5.591% | 147 | 2,240 | +99.280% |
| 2026-08-20 | 25.97 | 26.90 | 25.5200 | 26.4700 | +7.645% | 109 | 2,251 | +88.138% |
| 2026-08-19 | 24.86 | 25.17 | 24.4500 | 24.5900 | -3.265% | 16 | 2,245 | +102.521% |
| 2026-08-18 | 25.78 | 25.78 | 24.6800 | 25.4200 | +14.867% | 136 | 2,133 | +95.909% |
| 2026-08-17 | 21.11 | 22.13 | 21.1100 | 22.1300 | -0.090% | 15 | 2,134 | +125.034% |
| 2026-08-14 | 22.78 | 22.78 | 22.1500 | 22.1500 | +0.773% | 19 | 2,129 | +124.831% |
| 2026-08-13 | 22.31 | 22.31 | 21.9800 | 21.9800 | -7.414% | 19 | 2,129 | +126.570% |
| 2026-08-12 | 24.00 | 24.23 | 23.0800 | 23.7400 | -7.121% | 83 | 2,080 | +109.773% |
| 2026-08-11 | 25.66 | 26.23 | 25.4000 | 25.5600 | +0.709% | 81 | 2,013 | +94.836% |
| 2026-08-10 | 25.59 | 25.63 | 24.9300 | 25.3800 | -0.039% | 36 | 1,989 | +96.217% |
| 2026-08-07 | 27.35 | 27.35 | 25.3900 | 25.3900 | -9.224% | 66 | 1,946 | +96.140% |
| 2026-08-06 | 29.59 | 29.59 | 27.8400 | 27.9700 | -2.066% | 32 | 1,930 | +78.048% |
| 2026-08-05 | 27.37 | 28.56 | 26.5400 | 28.5600 | +2.919% | 165 | 1,848 | +74.370% |
| 2026-08-04 | 31.20 | 31.20 | 27.1100 | 27.7500 | -17.851% | 80 | 1,841 | +79.459% |
| 2026-08-03 | 38.78 | 38.78 | 33.5400 | 33.7800 | -13.318% | 43 | 1,828 | +47.425% |
| 2026-07-31 | 36.93 | 42.84 | 36.9300 | 38.9700 | -5.779% | 124 | 1,813 | +27.791% |
| 2026-07-30 | 45.15 | 45.15 | 40.4700 | 41.3600 | -12.926% | 86 | 1,758 | +20.406% |
| 2026-07-29 | 46.00 | 50.74 | 44.2500 | 47.5000 | +6.862% | 26 | 2,127 | +4.842% |
| 2026-07-28 | 48.60 | 48.60 | 43.8700 | 44.4500 | +3.541% | 80 | 2,117 | +12.036% |
| 2026-07-27 | 39.86 | 46.14 | 39.8600 | 42.9300 | +2.728% | 187 | 2,107 | +16.003% |
| 2026-07-24 | 43.21 | 43.39 | 40.2900 | 41.7900 | -1.555% | 1,033 | 1,799 | +19.167% |
| 2026-07-23 | 39.94 | 42.45 | 39.9400 | 42.4500 | +21.216% | 29 | 1,800 | +17.314% |
| 2026-07-22 | 35.02 | 35.02 | 35.0200 | 35.0200 | +0.459% | 7 | 1,793 | +42.204% |
| 2026-07-21 | 35.52 | 35.54 | 34.8600 | 34.8600 | -12.059% | 14 | 1,790 | +42.857% |
| 2026-07-20 | 38.08 | 39.64 | 36.7800 | 39.6400 | -2.843% | 71 | 1,790 | +25.631% |
| 2026-07-17 | 44.31 | 44.31 | 38.8600 | 40.8000 | +10.062% | 111 | 1,799 | +22.059% |
| 2026-07-16 | 34.64 | 37.27 | 34.6400 | 37.0700 | +5.014% | 11 | 1,799 | +34.340% |
| 2026-07-13 | 33.99 | 35.30 | 33.6800 | 35.3000 | +9.935% | 5 | 1,797 | +41.076% |
| 2026-07-10 | 32.13 | 32.13 | 32.1100 | 32.1100 | -2.844% | 2 | 1,796 | +55.092% |
| 2026-07-09 | 33.83 | 33.83 | 33.0400 | 33.0500 | -10.092% | 10 | 1,897 | +50.681% |
| 2026-07-08 | 38.38 | 39.84 | 36.7600 | 36.7600 | -3.008% | 143 | 1,911 | +35.473% |
| 2026-07-07 | 38.74 | 38.74 | 37.7900 | 37.9000 | +14.988% | 3 | 1,911 | +31.398% |
| 2026-07-06 | 33.18 | 33.18 | 32.9600 | 32.9600 | -16.620% | 2 | 1,913 | +51.092% |
| 2026-07-02 | 34.06 | 39.53 | 34.0600 | 39.5300 | +18.212% | 15 | 1,913 | +25.980% |
| 2026-07-01 | 33.64 | 33.64 | 32.2100 | 33.4400 | +5.923% | 7 | 1,914 | +48.923% |
| 2026-06-30 | 32.37 | 32.37 | 31.5700 | 31.5700 | -9.073% | 6 | 1,916 | +57.745% |
| 2026-06-29 | 37.55 | 38.87 | 34.7200 | 34.7200 | -11.631% | 9 | 1,910 | +43.433% |
| 2026-06-26 | 42.95 | 42.95 | 38.2900 | 39.2900 | +1.394% | 129 | 1,865 | +26.750% |
| 2026-06-25 | 38.98 | 38.98 | 38.7500 | 38.7500 | -5.280% | 4 | 1,863 | +28.516% |
| 2026-06-24 | 39.66 | 42.76 | 38.2000 | 40.9100 | +1.413% | 78 | 1,864 | +21.731% |
| 2026-06-23 | 40.88 | 40.88 | 39.0000 | 40.3400 | +21.984% | 20 | 1,861 | +23.451% |
| 2026-06-22 | 31.05 | 33.07 | 31.0500 | 33.0700 | +1.723% | 79 | 1,843 | +50.590% |
| 2026-06-18 | 32.79 | 33.18 | 32.5100 | 32.5100 | -8.423% | 6 | 1,843 | +53.184% |
| 2026-06-17 | 33.29 | 35.50 | 33.2900 | 35.5000 | +6.479% | 138 | 1,708 | +40.282% |
| 2026-06-16 | 32.05 | 33.34 | 32.0500 | 33.3400 | +9.816% | 14 | 1,708 | +49.370% |
| 2026-06-15 | 32.14 | 32.14 | 30.1100 | 30.3600 | -18.540% | 8 | 1,705 | +64.032% |
| 2026-06-12 | 37.70 | 37.70 | 37.2700 | 37.2700 | -2.307% | 8 | 1,704 | +33.620% |
| 2026-06-11 | 43.61 | 44.94 | 38.1500 | 38.1500 | -17.727% | 55 | 1,691 | +30.537% |
| 2026-06-10 | 41.69 | 47.55 | 41.4400 | 46.3700 | +10.933% | 177 | 1,605 | +7.397% |
| 2026-06-09 | 43.32 | 49.63 | 41.3300 | 41.8000 | +11.735% | 191 | 1,531 | +19.139% |
| 2026-06-08 | 37.74 | 38.15 | 35.9000 | 37.4100 | -9.199% | 17 | 1,531 | +33.119% |
| 2026-06-05 | 33.81 | 42.33 | 33.8100 | 41.2000 | +34.641% | 53 | 1,522 | +20.874% |
| 2026-06-04 | 32.53 | 32.53 | 30.5000 | 30.6000 | +0.262% | 8 | 1,523 | +62.745% |
| 2026-06-03 | 30.50 | 30.54 | 30.2000 | 30.5200 | +2.416% | 26 | 1,505 | +63.172% |
| 2026-06-02 | 30.40 | 30.40 | 29.6000 | 29.8000 | +1.568% | 21 | 1,495 | +67.114% |
| 2026-06-01 | 30.35 | 30.35 | 29.3400 | 29.3400 | -3.772% | 35 | 1,492 | +69.734% |
| 2026-05-29 | 30.19 | 30.55 | 30.1900 | 30.4900 | -2.087% | 48 | 1,448 | +63.332% |
| 2026-05-28 | 32.11 | 33.10 | 30.8000 | 31.1400 | -3.830% | 25 | 1,433 | +59.923% |
| 2026-05-27 | 32.00 | 33.34 | 32.0000 | 32.3800 | -0.093% | 5 | 1,430 | +53.799% |
| 2026-05-26 | 32.60 | 33.00 | 32.2700 | 32.4100 | -5.400% | 24 | 1,431 | +53.656% |
| 2026-05-22 | 34.11 | 34.26 | 34.1100 | 34.2600 | -5.359% | 2 | 1,430 | +45.359% |
| 2026-05-21 | 37.63 | 37.70 | 35.8900 | 36.2000 | -2.347% | 13 | 1,428 | +37.569% |
| 2026-05-20 | 38.70 | 39.33 | 37.0700 | 37.0700 | -5.410% | 106 | 1,369 | +34.340% |
| 2026-05-19 | 41.37 | 41.76 | 39.0300 | 39.1900 | -2.391% | 126 | 1,355 | +27.073% |
| 2026-05-18 | 39.44 | 40.83 | 39.0700 | 40.1500 | +1.466% | 14 | 1,354 | +24.035% |
| 2026-05-15 | 40.14 | 40.14 | 38.1800 | 39.5700 | +7.352% | 22 | 1,339 | +25.853% |
| 2026-05-14 | 37.75 | 38.02 | 36.3900 | 36.8600 | -1.942% | 132 | 1,339 | +35.106% |
| 2026-05-13 | 39.35 | 39.35 | 37.5900 | 37.5900 | -8.873% | 4 | 1,290 | +32.482% |
| 2026-05-12 | 39.39 | 42.03 | 39.3900 | 41.2500 | +6.672% | 16 | 1,290 | +20.727% |
| 2026-05-11 | 38.10 | 38.67 | 37.3800 | 38.6700 | +0.181% | 107 | 1,290 | +28.782% |
| 2026-05-08 | 39.90 | 39.90 | 38.6000 | 38.6000 | -9.283% | 41 | 1,235 | +29.016% |
| 2026-05-07 | 42.32 | 42.99 | 41.1700 | 42.5500 | -0.700% | 86 | 1,211 | +17.039% |
| 2026-05-06 | 44.38 | 44.38 | 42.7800 | 42.8500 | -7.691% | 297 | 1,211 | +16.219% |
| 2026-05-05 | 46.91 | 46.91 | 46.2800 | 46.4200 | -5.650% | 970 | 1,087 | +7.281% |
| 2026-05-04 | 47.78 | 50.33 | 47.7800 | 49.2000 | +0.367% | 16 | 591 | +1.220% |
| 2026-05-01 | 48.90 | 49.02 | 48.0400 | 49.0200 | -4.612% | 9 | 580 | +1.591% |
| 2026-04-30 | 54.45 | 55.05 | 51.0300 | 51.3900 | -5.672% | 13 | 580 | -3.094% |
| 2026-04-29 | 55.71 | 55.84 | 54.4800 | 54.4800 | -3.404% | 5 | 576 | -8.590% |
| 2026-04-28 | 56.70 | 56.77 | 56.4000 | 56.4000 | +4.658% | 4 | 576 | -11.702% |
| 2026-04-27 | 54.59 | 54.59 | 53.8900 | 53.8900 | -0.388% | 202 | 574 | -7.590% |
| 2026-04-24 | 55.43 | 55.43 | 54.1000 | 54.1000 | -5.897% | 3 | 373 | -7.948% |
| 2026-04-23 | 57.46 | 57.49 | 57.4600 | 57.4900 | -1.541% | 2 | 372 | -13.376% |
| 2026-04-22 | 58.59 | 58.59 | 58.1700 | 58.3900 | -50.726% | 5 | 372 | -14.711% |
| 2026-03-31 | 118.50 | 118.50 | 118.5000 | 118.5000 | +29.721% | 1 | 371 | -57.975% |
| 2026-03-16 | 91.83 | 91.83 | 91.3500 | 91.3500 | -1.488% | 2 | 370 | -45.484% |
| 2026-03-12 | 92.90 | 93.00 | 92.7300 | 92.7300 | +12.783% | 6 | 370 | -46.296% |
| 2026-03-04 | 84.63 | 84.63 | 82.1600 | 82.2200 | -8.042% | 42 | 371 | -39.431% |
| 2026-03-02 | 89.34 | 89.41 | 89.3400 | 89.4100 | +10.043% | 20 | 371 | -44.302% |
| 2026-02-25 | 81.25 | 81.25 | 81.2500 | 81.2500 | -6.199% | 1 | 370 | -38.708% |
| 2026-02-24 | 86.63 | 86.63 | 86.6200 | 86.6200 | -1.769% | 2 | 370 | -42.508% |
| 2026-02-04 | 88.18 | 88.18 | 88.1800 | 88.1800 | +15.042% | 1 | 370 | -43.525% |
| 2026-01-22 | 76.65 | 76.65 | 76.6500 | 76.6500 | -9.236% | 1 | 369 | -35.029% |
| 2026-01-20 | 84.45 | 84.45 | 84.4500 | 84.4500 | +13.676% | 1 | 369 | -41.030% |
| 2026-01-13 | 74.29 | 74.29 | 74.2900 | 74.2900 | -2.889% | 1 | 368 | -32.965% |
| 2026-01-06 | 76.50 | 76.50 | 76.5000 | 76.5000 | -3.979% | 2 | 368 | -34.902% |
| 2026-01-05 | 78.70 | 79.73 | 78.6900 | 79.6700 | -4.254% | 25 | 368 | -37.492% |
| 2026-01-02 | 82.54 | 83.21 | 82.5400 | 83.2100 | +2.198% | 3 | 348 | -40.151% |
| 2025-12-19 | 81.31 | 81.42 | 81.3100 | 81.4200 | +0.630% | 2 | 345 | -38.836% |
| 2025-12-03 | 80.95 | 80.95 | 80.9100 | 80.9100 | -20.317% | 2 | 343 | -38.450% |
| 2025-11-18 | 101.54 | 101.54 | 101.5400 | 101.5400 | +16.766% | 1 | 343 | -50.955% |
| 2025-11-06 | 87.01 | 87.01 | 86.9600 | 86.9600 | +8.959% | 2 | 344 | -42.732% |
| 2025-11-05 | 79.76 | 79.81 | 79.7600 | 79.8100 | +3.960% | 2 | 344 | -37.602% |
| 2025-11-03 | 76.36 | 76.88 | 76.3600 | 76.7700 | -1.640% | 6 | 342 | -35.131% |
| 2025-10-31 | 76.03 | 78.32 | 75.5300 | 78.0500 | +5.874% | 387 | 342 | -36.195% |
| 2025-10-29 | 73.72 | 73.72 | 73.7200 | 73.7200 | -4.483% | 1 | 3 | -32.447% |
| 2025-10-27 | 77.18 | 77.18 | 77.1800 | 77.1800 | -31.450% | 1 | 1 | -35.476% |
| 2025-08-25 | 112.42 | 112.59 | 112.4200 | 112.5900 | 0.000% | 2 | 1 | -55.769% |