QQQ270115P00690000
QQQ Jan 15 2027 690.00 Put
optionOPRA
EODNov 5, 2026
53.82USD+123.970%(+29.79)3,206Vol15,132OI
QQQ270115P00690000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 28.00 | 54.00 | 27.85 | 53.82 | +123.970% | 3,206 | 14,543 | 0.000% |
| 2026-11-04 | 26.01 | 26.60 | 21.22 | 24.03 | -20.562% | 1,732 | 13,799 | +123.970% |
| 2026-11-03 | 30.81 | 30.86 | 28.23 | 30.25 | -5.763% | 521 | 13,477 | +77.917% |
| 2026-11-02 | 24.66 | 32.64 | 22.87 | 32.10 | +17.282% | 1,690 | 12,607 | +67.664% |
| 2026-10-30 | 24.02 | 32.24 | 23.80 | 27.37 | +33.512% | 1,913 | 13,057 | +96.639% |
| 2026-10-29 | 17.70 | 20.50 | 16.11 | 20.50 | +38.514% | 252 | 12,995 | +162.537% |
| 2026-10-28 | 16.35 | 16.35 | 14.00 | 14.80 | -8.811% | 129 | 13,054 | +263.649% |
| 2026-10-27 | 18.37 | 18.37 | 15.93 | 16.23 | -16.684% | 126 | 12,993 | +231.608% |
| 2026-10-26 | 22.02 | 22.02 | 18.14 | 19.48 | -16.788% | 691 | 13,146 | +176.283% |
| 2026-10-23 | 23.92 | 25.07 | 21.71 | 23.41 | +0.515% | 197 | 13,119 | +129.902% |
| 2026-10-22 | 19.41 | 24.62 | 18.89 | 23.29 | +50.744% | 838 | 12,867 | +131.086% |
| 2026-10-21 | 16.27 | 16.74 | 15.00 | 15.45 | -13.880% | 628 | 12,383 | +248.350% |
| 2026-10-20 | 19.27 | 20.28 | 16.53 | 17.94 | +1.932% | 238 | 12,332 | +200.000% |
| 2026-10-19 | 17.45 | 17.65 | 15.71 | 17.60 | -14.894% | 309 | 12,214 | +205.795% |
| 2026-10-16 | 15.03 | 22.00 | 15.03 | 20.68 | +40.680% | 962 | 12,154 | +160.251% |
| 2026-10-15 | 18.10 | 19.20 | 14.70 | 14.70 | -2.065% | 305 | 12,211 | +266.122% |
| 2026-10-14 | 12.44 | 15.62 | 12.27 | 15.01 | +28.620% | 198 | 12,227 | +258.561% |
| 2026-10-13 | 12.51 | 12.51 | 11.65 | 11.67 | +3.092% | 77 | 12,221 | +361.183% |
| 2026-10-12 | 11.52 | 11.72 | 11.23 | 11.32 | +2.443% | 751 | 12,028 | +375.442% |
| 2026-10-09 | 11.67 | 11.67 | 10.96 | 11.05 | -12.022% | 1,041 | 11,514 | +387.059% |
| 2026-10-08 | 11.29 | 12.95 | 10.64 | 12.56 | +18.491% | 2,119 | 10,622 | +328.503% |
| 2026-10-07 | 11.37 | 11.87 | 10.60 | 10.60 | +1.049% | 94 | 10,602 | +407.736% |
| 2026-10-06 | 10.80 | 10.80 | 10.01 | 10.49 | -7.982% | 366 | 9,572 | +413.060% |
| 2026-10-05 | 12.35 | 12.35 | 11.33 | 11.40 | -9.953% | 2,509 | 8,898 | +372.105% |
| 2026-10-02 | 12.80 | 13.16 | 12.32 | 12.66 | -11.900% | 282 | 8,906 | +325.118% |
| 2026-10-01 | 15.31 | 16.13 | 14.00 | 14.37 | +4.130% | 171 | 8,882 | +274.530% |
| 2026-09-30 | 14.35 | 14.47 | 13.66 | 13.80 | -7.754% | 570 | 8,517 | +290.000% |
| 2026-09-29 | 15.05 | 15.79 | 14.49 | 14.96 | -2.094% | 338 | 8,582 | +259.759% |
| 2026-09-28 | 15.11 | 16.23 | 14.70 | 15.28 | +9.299% | 67 | 8,583 | +252.225% |
| 2026-09-25 | 14.33 | 15.48 | 13.79 | 13.98 | -5.668% | 172 | 8,560 | +284.979% |
| 2026-09-24 | 15.73 | 16.38 | 14.62 | 14.82 | -0.202% | 298 | 8,506 | +263.158% |
| 2026-09-23 | 13.69 | 15.38 | 13.69 | 14.85 | +10.409% | 200 | 8,449 | +262.424% |
| 2026-09-22 | 13.61 | 13.88 | 13.19 | 13.45 | -8.191% | 451 | 8,412 | +300.149% |
| 2026-09-21 | 16.47 | 16.47 | 14.33 | 14.65 | -21.658% | 254 | 8,398 | +267.372% |
| 2026-09-18 | 19.63 | 20.65 | 18.62 | 18.70 | -7.472% | 565 | 8,208 | +187.807% |
| 2026-09-17 | 20.66 | 21.23 | 20.21 | 20.21 | -20.993% | 169 | 8,208 | +166.304% |
| 2026-09-16 | 23.16 | 26.96 | 22.82 | 25.58 | +1.589% | 1,038 | 7,571 | +110.399% |
| 2026-09-15 | 23.70 | 25.41 | 23.40 | 25.18 | +6.245% | 83 | 7,552 | +113.741% |
| 2026-09-14 | 26.57 | 26.57 | 22.77 | 23.70 | +7.483% | 50 | 7,542 | +127.089% |
| 2026-09-11 | 22.40 | 22.51 | 21.58 | 22.05 | -12.535% | 27 | 7,540 | +144.082% |
| 2026-09-10 | 25.98 | 26.00 | 24.55 | 25.21 | +10.813% | 44 | 7,535 | +113.487% |
| 2026-09-09 | 22.15 | 23.14 | 22.15 | 22.75 | +6.707% | 10 | 7,537 | +136.571% |
| 2026-09-08 | 22.44 | 22.44 | 21.29 | 21.32 | -0.975% | 12 | 7,527 | +152.439% |
| 2026-09-04 | 20.15 | 21.53 | 20.15 | 21.53 | +0.046% | 54 | 7,506 | +149.977% |
| 2026-09-03 | 23.20 | 23.79 | 21.16 | 21.52 | -10.520% | 265 | 7,450 | +150.093% |
| 2026-09-02 | 25.56 | 25.56 | 23.98 | 24.05 | -4.336% | 5,146 | 3,912 | +123.784% |
| 2026-09-01 | 25.46 | 25.71 | 23.88 | 25.14 | +11.042% | 72 | 3,938 | +114.081% |
| 2026-08-31 | 23.63 | 23.69 | 22.55 | 22.64 | -1.092% | 24 | 3,924 | +137.721% |
| 2026-08-28 | 22.85 | 23.54 | 21.28 | 22.89 | +2.508% | 87 | 3,957 | +135.125% |
| 2026-08-27 | 24.00 | 24.00 | 22.33 | 22.33 | -13.079% | 134 | 4,033 | +141.021% |
| 2026-08-26 | 25.70 | 25.70 | 25.40 | 25.69 | -3.421% | 10 | 4,049 | +109.498% |
| 2026-08-25 | 26.20 | 27.28 | 26.20 | 26.60 | -4.659% | 55 | 4,040 | +102.331% |
| 2026-08-24 | 28.65 | 28.65 | 27.47 | 27.90 | +5.323% | 10 | 4,038 | +92.903% |
| 2026-08-21 | 26.93 | 26.93 | 25.78 | 26.49 | -7.700% | 1,747 | 2,415 | +103.171% |
| 2026-08-20 | 27.39 | 28.70 | 27.25 | 28.70 | +7.450% | 108 | 2,411 | +87.526% |
| 2026-08-19 | 26.07 | 27.84 | 26.07 | 26.71 | -0.150% | 38 | 2,401 | +101.498% |
| 2026-08-18 | 26.12 | 27.37 | 26.00 | 26.75 | +13.830% | 60 | 2,352 | +101.196% |
| 2026-08-17 | 21.96 | 23.50 | 21.96 | 23.50 | +0.902% | 75 | 2,334 | +129.021% |
| 2026-08-14 | 23.01 | 24.31 | 23.01 | 23.29 | +0.215% | 164 | 2,248 | +131.086% |
| 2026-08-13 | 24.95 | 24.95 | 23.24 | 23.24 | -7.594% | 20 | 2,244 | +131.583% |
| 2026-08-12 | 25.36 | 25.85 | 24.64 | 25.15 | -7.093% | 25 | 2,240 | +113.996% |
| 2026-08-11 | 26.74 | 27.78 | 26.74 | 27.07 | +0.782% | 103 | 2,177 | +98.818% |
| 2026-08-10 | 27.18 | 27.18 | 26.39 | 26.86 | -1.503% | 55 | 2,157 | +100.372% |
| 2026-08-07 | 27.80 | 29.25 | 27.02 | 27.27 | -7.182% | 59 | 2,136 | +97.360% |
| 2026-08-06 | 29.50 | 30.00 | 29.38 | 29.38 | -2.683% | 87 | 2,073 | +83.186% |
| 2026-08-05 | 28.58 | 30.19 | 28.00 | 30.19 | +3.143% | 564 | 1,711 | +78.271% |
| 2026-08-04 | 32.15 | 32.15 | 28.78 | 29.27 | -17.456% | 133 | 1,678 | +83.874% |
| 2026-08-03 | 40.20 | 40.23 | 35.08 | 35.46 | -13.173% | 232 | 1,569 | +51.777% |
| 2026-07-31 | 40.38 | 45.24 | 40.11 | 40.84 | -6.201% | 76 | 1,577 | +31.783% |
| 2026-07-30 | 45.65 | 46.58 | 43.54 | 43.54 | -17.177% | 57 | 1,558 | +23.610% |
| 2026-07-29 | 52.12 | 52.57 | 48.40 | 52.57 | +10.954% | 11 | 1,552 | +2.378% |
| 2026-07-28 | 49.31 | 49.66 | 47.04 | 47.38 | +0.616% | 82 | 1,491 | +13.592% |
| 2026-07-27 | 42.64 | 47.70 | 41.70 | 47.09 | +1.706% | 121 | 1,474 | +14.292% |
| 2026-07-24 | 42.59 | 46.30 | 42.59 | 46.30 | +10.580% | 119 | 1,420 | +16.242% |
| 2026-07-23 | 42.11 | 44.49 | 41.00 | 41.87 | +14.212% | 119 | 1,471 | +28.541% |
| 2026-07-22 | 38.30 | 38.30 | 36.66 | 36.66 | -0.489% | 8 | 1,472 | +46.809% |
| 2026-07-21 | 38.50 | 38.50 | 36.46 | 36.84 | -10.799% | 26 | 1,463 | +46.091% |
| 2026-07-20 | 39.59 | 41.30 | 38.45 | 41.30 | -1.667% | 96 | 1,446 | +30.315% |
| 2026-07-17 | 43.88 | 46.53 | 40.10 | 42.00 | +11.052% | 234 | 1,258 | +28.143% |
| 2026-07-16 | 38.06 | 38.09 | 36.97 | 37.82 | +7.443% | 56 | 1,244 | +42.306% |
| 2026-07-15 | 35.97 | 35.97 | 34.56 | 35.20 | +2.924% | 15 | 1,235 | +52.898% |
| 2026-07-14 | 34.20 | 34.20 | 34.20 | 34.20 | -7.367% | 2 | 1,235 | +57.368% |
| 2026-07-13 | 36.65 | 37.06 | 35.16 | 36.92 | +11.541% | 240 | 1,140 | +45.775% |
| 2026-07-10 | 35.29 | 35.40 | 33.10 | 33.10 | -4.418% | 12 | 1,135 | +62.598% |
| 2026-07-09 | 35.03 | 35.03 | 34.63 | 34.63 | -10.029% | 11 | 1,127 | +55.414% |
| 2026-07-08 | 39.70 | 42.19 | 38.49 | 38.49 | -3.048% | 47 | 1,127 | +39.829% |
| 2026-07-07 | 37.99 | 41.04 | 37.78 | 39.70 | +14.972% | 34 | 1,124 | +35.567% |
| 2026-07-06 | 36.78 | 36.78 | 34.53 | 34.53 | -15.118% | 11 | 1,123 | +55.864% |
| 2026-07-02 | 35.74 | 41.12 | 33.95 | 40.68 | +15.733% | 126 | 1,064 | +32.301% |
| 2026-07-01 | 34.93 | 35.15 | 33.38 | 35.15 | +7.067% | 17 | 1,053 | +53.115% |
| 2026-06-30 | 33.88 | 34.04 | 32.83 | 32.83 | -9.384% | 41 | 1,083 | +63.935% |
| 2026-06-29 | 39.29 | 39.29 | 36.20 | 36.23 | -11.806% | 14 | 1,082 | +48.551% |
| 2026-06-26 | 44.26 | 44.27 | 40.04 | 41.08 | +1.407% | 623 | 652 | +31.013% |
| 2026-06-25 | 37.25 | 41.45 | 37.17 | 40.51 | -5.129% | 156 | 627 | +32.856% |
| 2026-06-24 | 42.07 | 43.61 | 39.65 | 42.70 | +1.425% | 64 | 629 | +26.042% |
| 2026-06-23 | 42.03 | 42.10 | 41.75 | 42.10 | +22.029% | 7 | 627 | +27.838% |
| 2026-06-22 | 32.71 | 34.50 | 32.71 | 34.50 | +1.173% | 6 | 626 | +56.000% |
| 2026-06-18 | 34.20 | 35.36 | 33.90 | 34.10 | -7.488% | 33 | 630 | +57.830% |
| 2026-06-17 | 34.96 | 37.24 | 34.96 | 36.86 | +5.374% | 17 | 625 | +46.012% |
| 2026-06-16 | 33.61 | 35.07 | 33.61 | 34.98 | +10.000% | 38 | 644 | +53.859% |
| 2026-06-15 | 33.61 | 33.61 | 31.28 | 31.80 | -16.623% | 15 | 638 | +69.245% |
| 2026-06-12 | 39.50 | 41.00 | 38.14 | 38.14 | -4.698% | 8 | 634 | +41.112% |
| 2026-06-11 | 45.32 | 47.80 | 40.02 | 40.02 | -19.037% | 52 | 621 | +34.483% |
| 2026-06-10 | 44.46 | 49.43 | 43.83 | 49.43 | +10.582% | 25 | 629 | +8.881% |
| 2026-06-09 | 42.43 | 51.22 | 42.43 | 44.70 | +14.704% | 207 | 741 | +20.403% |
| 2026-06-08 | 39.23 | 39.52 | 38.69 | 38.97 | -11.432% | 6 | 741 | +38.106% |
| 2026-06-05 | 36.00 | 44.00 | 35.80 | 44.00 | +37.114% | 307 | 575 | +22.318% |
| 2026-06-04 | 33.50 | 34.00 | 32.00 | 32.09 | -0.218% | 57 | 526 | +67.716% |
| 2026-06-03 | 30.88 | 32.34 | 30.88 | 32.16 | +3.742% | 58 | 530 | +67.351% |
| 2026-06-02 | 31.55 | 31.55 | 30.87 | 31.00 | -0.386% | 127 | 530 | +73.613% |
| 2026-06-01 | 31.37 | 31.40 | 30.68 | 31.12 | -1.643% | 129 | 473 | +72.943% |
| 2026-05-29 | 31.96 | 31.96 | 31.56 | 31.64 | -1.709% | 19 | 465 | +70.101% |
| 2026-05-28 | 34.55 | 34.55 | 32.16 | 32.19 | -6.560% | 83 | 465 | +67.195% |
| 2026-05-27 | 34.49 | 35.10 | 34.45 | 34.45 | +1.622% | 16 | 454 | +56.226% |
| 2026-05-26 | 33.84 | 34.47 | 33.84 | 33.90 | -7.352% | 18 | 439 | +58.761% |
| 2026-05-22 | 36.71 | 36.71 | 35.61 | 36.59 | -2.375% | 99 | 354 | +47.089% |
| 2026-05-21 | 39.52 | 39.80 | 37.48 | 37.48 | -3.227% | 75 | 356 | +43.597% |
| 2026-05-20 | 40.10 | 41.07 | 38.73 | 38.73 | -8.201% | 32 | 357 | +38.962% |
| 2026-05-19 | 42.15 | 43.80 | 41.04 | 42.19 | +4.173% | 39 | 347 | +27.566% |
| 2026-05-18 | 40.66 | 42.40 | 40.15 | 40.50 | -1.794% | 17 | 346 | +32.889% |
| 2026-05-15 | 42.18 | 42.40 | 40.91 | 41.24 | +8.015% | 35 | 340 | +30.504% |
| 2026-05-14 | 39.24 | 39.24 | 38.18 | 38.18 | -3.950% | 34 | 340 | +40.964% |
| 2026-05-13 | 41.33 | 41.33 | 39.24 | 39.75 | -4.585% | 66 | 319 | +35.396% |
| 2026-05-12 | 40.94 | 44.08 | 40.94 | 41.66 | +3.375% | 62 | 319 | +29.189% |
| 2026-05-11 | 40.08 | 40.49 | 39.00 | 40.30 | +0.099% | 81 | 319 | +33.548% |
| 2026-05-08 | 42.73 | 42.73 | 40.26 | 40.26 | -9.731% | 53 | 212 | +33.681% |
| 2026-05-07 | 43.70 | 45.23 | 43.00 | 44.60 | +0.814% | 69 | 190 | +20.673% |
| 2026-05-06 | 46.64 | 46.64 | 44.24 | 44.24 | -9.659% | 182 | 174 | +21.655% |
| 2026-05-05 | 48.85 | 48.97 | 48.68 | 48.97 | -4.691% | 7 | 111 | +9.904% |
| 2026-05-04 | 49.92 | 53.53 | 49.92 | 51.38 | +0.430% | 10 | 113 | +4.749% |
| 2026-05-01 | 51.97 | 51.97 | 50.22 | 51.16 | -4.517% | 27 | 105 | +5.199% |
| 2026-04-30 | 57.54 | 57.54 | 53.34 | 53.58 | -7.891% | 12 | 105 | +0.448% |
| 2026-04-29 | 58.17 | 58.17 | 58.17 | 58.17 | -1.856% | 1 | 104 | -7.478% |
| 2026-04-28 | 59.27 | 59.27 | 59.27 | 59.27 | +5.688% | 2 | 104 | -9.195% |
| 2026-04-27 | 56.87 | 56.87 | 56.08 | 56.08 | -12.689% | 3 | 102 | -4.030% |
| 2026-04-20 | 64.00 | 64.23 | 64.00 | 64.23 | +2.212% | 27 | 103 | -16.207% |
| 2026-04-17 | 62.84 | 62.84 | 62.84 | 62.84 | -11.343% | 1 | 77 | -14.354% |
| 2026-04-15 | 70.89 | 70.89 | 70.88 | 70.88 | -42.374% | 2 | 76 | -24.069% |
| 2026-03-31 | 123.00 | 123.00 | 123.00 | 123.00 | -3.831% | 1 | 76 | -56.244% |
| 2026-03-27 | 127.90 | 127.90 | 127.90 | 127.90 | +23.016% | 1 | 77 | -57.920% |
| 2026-03-25 | 101.20 | 103.97 | 101.20 | 103.97 | -2.832% | 3 | 77 | -48.235% |
| 2026-03-20 | 107.00 | 107.00 | 107.00 | 107.00 | +3.732% | 2 | 80 | -49.701% |
| 2026-03-19 | 106.72 | 106.72 | 102.65 | 103.15 | +6.527% | 3 | 82 | -47.824% |
| 2026-03-12 | 96.72 | 96.83 | 96.72 | 96.83 | -1.194% | 2 | 81 | -44.418% |
| 2026-03-03 | 104.50 | 104.50 | 98.00 | 98.00 | +8.311% | 20 | 80 | -45.082% |
| 2026-03-02 | 90.41 | 90.48 | 90.41 | 90.48 | +8.036% | 2 | 70 | -40.517% |
| 2026-02-25 | 83.75 | 83.75 | 83.75 | 83.75 | -6.882% | 1 | 69 | -35.737% |
| 2026-02-24 | 89.65 | 89.94 | 89.60 | 89.94 | -5.822% | 122 | 69 | -40.160% |
| 2026-02-13 | 95.50 | 95.50 | 95.50 | 95.50 | +1.380% | 1 | 17 | -43.644% |
| 2026-02-06 | 94.20 | 94.20 | 94.20 | 94.20 | +18.461% | 1 | 17 | -42.866% |
| 2026-01-29 | 79.52 | 79.52 | 79.52 | 79.52 | -5.005% | 1 | 16 | -32.319% |
| 2026-01-14 | 83.71 | 83.71 | 83.71 | 83.71 | +9.597% | 1 | 17 | -35.707% |
| 2026-01-09 | 76.46 | 76.46 | 76.34 | 76.38 | -4.525% | 3 | 16 | -29.537% |
| 2025-12-23 | 80.00 | 80.00 | 80.00 | 80.00 | -11.091% | 1 | 13 | -32.725% |
| 2025-12-15 | 89.98 | 89.98 | 89.98 | 89.98 | +2.799% | 1 | 12 | -40.187% |
| 2025-12-12 | 87.53 | 87.53 | 87.53 | 87.53 | +1.720% | 1 | 12 | -38.513% |
| 2025-12-01 | 86.05 | 86.05 | 86.05 | 86.05 | +2.931% | 1 | 12 | -37.455% |
| 2025-11-05 | 83.60 | 83.60 | 83.60 | 83.60 | +6.267% | 1 | 11 | -35.622% |
| 2025-10-31 | 78.66 | 78.67 | 78.66 | 78.67 | +1.812% | 20 | 10 | -31.588% |
| 2025-10-29 | 77.27 | 77.27 | 77.27 | 77.27 | -15.358% | 1 | 1 | -30.348% |
| 2025-10-07 | 91.29 | 91.29 | 91.29 | 91.29 | -5.262% | 1 | 2 | -41.045% |
| 2025-09-19 | 96.36 | 96.36 | 96.36 | 96.36 | -6.237% | 2 | 2 | -44.147% |
| 2025-09-16 | 102.77 | 102.77 | 102.77 | 102.77 | -40.767% | 2 | 2 | -47.631% |
| 2025-01-07 | 173.74 | 173.74 | 173.50 | 173.50 | 0.000% | 2 | 1 | -68.980% |