QQQ270115P00705000
QQQ Jan 15 2027 705.00 Put
optionOPRA
EODNov 5, 2026
60.58USD+93.546%(+29.28)484Vol4,569OI
QQQ270115P00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 35.20 | 63.30 | 35.20 | 60.58 | +93.546% | 484 | 4,790 | 0.000% |
| 2026-11-04 | 33.49 | 33.49 | 26.99 | 31.30 | -14.992% | 760 | 5,020 | +93.546% |
| 2026-11-03 | 37.05 | 37.89 | 35.57 | 36.82 | -7.950% | 366 | 5,018 | +64.530% |
| 2026-11-02 | 31.24 | 40.00 | 28.99 | 40.00 | +17.820% | 354 | 5,095 | +51.450% |
| 2026-10-30 | 30.60 | 39.40 | 29.82 | 33.95 | +31.845% | 481 | 5,185 | +78.439% |
| 2026-10-29 | 22.00 | 25.75 | 21.16 | 25.75 | +34.115% | 508 | 4,791 | +135.262% |
| 2026-10-28 | 20.32 | 20.32 | 18.53 | 19.20 | -6.433% | 233 | 4,766 | +215.521% |
| 2026-10-27 | 22.91 | 23.01 | 19.88 | 20.52 | -15.486% | 412 | 4,747 | +195.224% |
| 2026-10-26 | 27.51 | 27.62 | 22.89 | 24.28 | -15.489% | 150 | 4,739 | +149.506% |
| 2026-10-23 | 30.00 | 30.63 | 26.74 | 28.73 | -0.104% | 273 | 4,811 | +110.860% |
| 2026-10-22 | 24.08 | 30.23 | 23.83 | 28.76 | +45.916% | 558 | 4,603 | +110.640% |
| 2026-10-21 | 20.79 | 21.11 | 18.79 | 19.71 | -12.048% | 126 | 4,617 | +207.357% |
| 2026-10-20 | 23.70 | 24.01 | 20.78 | 22.41 | +1.174% | 18 | 4,610 | +170.326% |
| 2026-10-19 | 21.32 | 22.16 | 19.44 | 22.15 | -14.047% | 436 | 4,725 | +173.499% |
| 2026-10-16 | 19.89 | 26.64 | 19.50 | 25.77 | +39.072% | 1,227 | 4,999 | +135.080% |
| 2026-10-15 | 22.21 | 22.32 | 18.42 | 18.53 | -1.436% | 78 | 4,987 | +226.929% |
| 2026-10-14 | 15.77 | 19.50 | 15.30 | 18.80 | +29.032% | 185 | 4,950 | +222.234% |
| 2026-10-13 | 14.68 | 15.32 | 14.51 | 14.57 | +1.181% | 373 | 5,072 | +315.786% |
| 2026-10-12 | 14.09 | 14.56 | 14.02 | 14.40 | +2.857% | 127 | 5,038 | +320.694% |
| 2026-10-09 | 14.28 | 14.73 | 13.98 | 14.00 | -11.560% | 637 | 4,834 | +332.714% |
| 2026-10-08 | 13.92 | 16.00 | 13.85 | 15.83 | +20.380% | 60 | 4,816 | +282.691% |
| 2026-10-07 | 14.05 | 14.05 | 13.15 | 13.15 | +1.232% | 96 | 4,783 | +360.684% |
| 2026-10-06 | 13.25 | 13.34 | 12.48 | 12.99 | -8.003% | 175 | 4,730 | +366.359% |
| 2026-10-05 | 15.23 | 15.24 | 13.96 | 14.12 | -8.903% | 1,088 | 4,797 | +329.037% |
| 2026-10-02 | 15.83 | 16.16 | 15.17 | 15.50 | -13.311% | 510 | 4,458 | +290.839% |
| 2026-10-01 | 18.26 | 19.52 | 17.22 | 17.88 | +0.449% | 101 | 4,407 | +238.814% |
| 2026-09-30 | 17.64 | 17.93 | 16.79 | 17.80 | -3.471% | 74 | 4,373 | +240.337% |
| 2026-09-29 | 17.93 | 19.39 | 17.78 | 18.44 | -1.758% | 89 | 4,323 | +228.525% |
| 2026-09-28 | 18.07 | 19.89 | 18.07 | 18.77 | +8.497% | 84 | 4,322 | +222.749% |
| 2026-09-25 | 17.66 | 18.64 | 16.98 | 17.30 | -6.989% | 197 | 4,201 | +250.173% |
| 2026-09-24 | 19.65 | 20.04 | 18.09 | 18.60 | +0.868% | 219 | 4,034 | +225.699% |
| 2026-09-23 | 17.71 | 18.83 | 17.36 | 18.44 | +12.783% | 90 | 4,050 | +228.525% |
| 2026-09-22 | 17.74 | 17.74 | 16.29 | 16.35 | -9.015% | 214 | 3,941 | +270.520% |
| 2026-09-21 | 20.35 | 20.53 | 17.61 | 17.97 | -22.208% | 220 | 3,871 | +237.117% |
| 2026-09-18 | 24.36 | 25.40 | 22.93 | 23.10 | -7.154% | 85 | 3,903 | +162.251% |
| 2026-09-17 | 25.18 | 26.20 | 24.71 | 24.88 | -17.616% | 165 | 3,926 | +143.489% |
| 2026-09-16 | 28.63 | 32.24 | 27.17 | 30.20 | -1.307% | 118 | 3,936 | +100.596% |
| 2026-09-15 | 29.10 | 30.98 | 29.00 | 30.60 | +9.481% | 76 | 3,909 | +97.974% |
| 2026-09-14 | 32.24 | 32.24 | 27.95 | 27.95 | +4.447% | 51 | 3,894 | +116.744% |
| 2026-09-11 | 27.40 | 27.59 | 26.76 | 26.76 | -13.117% | 6 | 3,893 | +126.383% |
| 2026-09-10 | 31.03 | 31.03 | 29.77 | 30.80 | +11.272% | 35 | 3,901 | +96.688% |
| 2026-09-09 | 26.98 | 27.68 | 26.81 | 27.68 | +4.492% | 6 | 3,902 | +118.858% |
| 2026-09-08 | 26.76 | 26.76 | 25.93 | 26.49 | +4.786% | 73 | 3,883 | +128.690% |
| 2026-09-04 | 24.90 | 25.60 | 24.90 | 25.28 | -3.878% | 17 | 3,879 | +139.636% |
| 2026-09-03 | 28.62 | 28.62 | 25.96 | 26.30 | -10.239% | 211 | 3,914 | +130.342% |
| 2026-09-02 | 30.75 | 31.10 | 29.14 | 29.30 | -4.248% | 94 | 3,900 | +106.758% |
| 2026-09-01 | 31.01 | 31.24 | 29.79 | 30.60 | +8.742% | 620 | 3,576 | +97.974% |
| 2026-08-31 | 28.33 | 28.33 | 27.70 | 28.14 | -0.776% | 30 | 3,569 | +115.281% |
| 2026-08-28 | 25.95 | 28.58 | 25.95 | 28.36 | +5.271% | 42 | 3,560 | +113.611% |
| 2026-08-27 | 28.88 | 28.88 | 26.93 | 26.94 | -15.944% | 119 | 3,538 | +124.870% |
| 2026-08-26 | 32.33 | 32.33 | 32.05 | 32.05 | -0.218% | 2 | 3,539 | +89.017% |
| 2026-08-25 | 32.83 | 32.83 | 32.12 | 32.12 | -5.195% | 7 | 3,536 | +88.605% |
| 2026-08-24 | 34.94 | 35.50 | 32.62 | 33.88 | +6.507% | 33 | 3,511 | +78.808% |
| 2026-08-21 | 33.30 | 33.30 | 31.01 | 31.81 | -1.882% | 14 | 3,512 | +90.443% |
| 2026-08-20 | 32.70 | 33.37 | 32.26 | 32.42 | +4.244% | 195 | 3,632 | +86.860% |
| 2026-08-19 | 31.02 | 31.36 | 31.02 | 31.10 | -1.426% | 2,004 | 3,630 | +94.791% |
| 2026-08-18 | 31.80 | 32.13 | 31.27 | 31.55 | +13.489% | 33 | 3,619 | +92.013% |
| 2026-08-17 | 26.36 | 27.88 | 26.36 | 27.80 | +1.534% | 41 | 3,585 | +117.914% |
| 2026-08-14 | 27.43 | 28.36 | 27.38 | 27.38 | -0.976% | 64 | 3,572 | +121.256% |
| 2026-08-13 | 28.02 | 28.02 | 27.53 | 27.65 | -7.556% | 12 | 3,565 | +119.096% |
| 2026-08-12 | 29.25 | 30.59 | 29.25 | 29.91 | -7.342% | 41 | 6,356 | +102.541% |
| 2026-08-11 | 31.97 | 33.02 | 31.86 | 32.28 | +1.765% | 3,200 | 7,314 | +87.670% |
| 2026-08-10 | 31.33 | 32.19 | 31.24 | 31.72 | -1.215% | 2,036 | 5,319 | +90.984% |
| 2026-08-07 | 33.98 | 33.98 | 32.09 | 32.11 | -7.756% | 177 | 5,273 | +88.664% |
| 2026-08-06 | 35.50 | 35.63 | 34.77 | 34.81 | +2.082% | 89 | 5,263 | +74.030% |
| 2026-08-05 | 33.46 | 34.61 | 33.10 | 34.10 | +0.176% | 340 | 5,293 | +77.654% |
| 2026-08-04 | 37.90 | 37.90 | 34.04 | 34.04 | -18.991% | 108 | 5,328 | +77.967% |
| 2026-08-03 | 44.37 | 44.37 | 41.27 | 42.02 | -11.012% | 84 | 5,310 | +44.169% |
| 2026-07-31 | 47.47 | 48.03 | 47.00 | 47.22 | -8.824% | 5,073 | 1,114 | +28.293% |
| 2026-07-30 | 53.93 | 53.93 | 51.79 | 51.79 | -5.836% | 2 | 1,114 | +16.972% |
| 2026-07-29 | 55.06 | 60.83 | 55.00 | 55.00 | -4.976% | 4 | 1,113 | +10.145% |
| 2026-07-28 | 58.21 | 58.21 | 57.88 | 57.88 | +11.094% | 2 | 1,113 | +4.665% |
| 2026-07-27 | 52.06 | 54.86 | 52.06 | 52.10 | -1.139% | 112 | 1,012 | +16.276% |
| 2026-07-24 | 49.67 | 52.76 | 49.66 | 52.70 | +5.887% | 10 | 1,015 | +14.953% |
| 2026-07-23 | 48.70 | 50.46 | 48.46 | 49.77 | +14.414% | 13 | 1,017 | +21.720% |
| 2026-07-22 | 43.70 | 43.70 | 42.50 | 43.50 | +2.594% | 10 | 1,014 | +39.264% |
| 2026-07-21 | 43.06 | 44.29 | 42.28 | 42.40 | -9.614% | 34 | 1,004 | +42.877% |
| 2026-07-20 | 45.80 | 47.14 | 44.31 | 46.91 | -2.838% | 67 | 954 | +29.141% |
| 2026-07-17 | 50.31 | 52.34 | 46.20 | 48.28 | +9.009% | 165 | 823 | +25.476% |
| 2026-07-16 | 43.25 | 44.79 | 41.32 | 44.29 | +9.385% | 95 | 769 | +36.780% |
| 2026-07-15 | 39.06 | 42.85 | 38.68 | 40.49 | +2.480% | 83 | 732 | +49.617% |
| 2026-07-14 | 40.01 | 40.92 | 39.11 | 39.51 | -7.406% | 19 | 722 | +53.328% |
| 2026-07-13 | 41.00 | 43.00 | 40.57 | 42.67 | +6.675% | 68 | 685 | +41.973% |
| 2026-07-10 | 40.99 | 40.99 | 40.00 | 40.00 | +0.654% | 20 | 675 | +51.450% |
| 2026-07-09 | 40.99 | 41.80 | 39.74 | 39.74 | -9.784% | 31 | 666 | +52.441% |
| 2026-07-08 | 45.13 | 49.20 | 44.05 | 44.05 | -2.155% | 19 | 660 | +37.526% |
| 2026-07-07 | 44.16 | 47.20 | 43.39 | 45.02 | +11.990% | 48 | 625 | +34.562% |
| 2026-07-06 | 40.24 | 40.24 | 40.20 | 40.20 | -14.176% | 2 | 625 | +50.697% |
| 2026-07-02 | 39.25 | 47.17 | 39.25 | 46.84 | +16.866% | 32 | 628 | +29.334% |
| 2026-07-01 | 40.14 | 40.14 | 40.08 | 40.08 | +7.281% | 2 | 627 | +51.148% |
| 2026-06-30 | 38.22 | 38.22 | 37.35 | 37.36 | -9.693% | 76 | 681 | +62.152% |
| 2026-06-29 | 44.93 | 46.14 | 41.34 | 41.37 | -11.261% | 6 | 678 | +46.435% |
| 2026-06-26 | 51.39 | 51.39 | 45.47 | 46.62 | +1.768% | 416 | 930 | +29.944% |
| 2026-06-25 | 49.00 | 49.00 | 44.24 | 45.81 | +2.621% | 16 | 925 | +32.242% |
| 2026-06-24 | 47.28 | 50.08 | 44.64 | 44.64 | -8.412% | 132 | 882 | +35.708% |
| 2026-06-23 | 47.06 | 48.92 | 45.03 | 48.74 | +26.762% | 70 | 854 | +24.292% |
| 2026-06-22 | 36.60 | 38.45 | 36.60 | 38.45 | +1.827% | 31 | 832 | +57.555% |
| 2026-06-18 | 40.07 | 40.07 | 37.76 | 37.76 | -5.173% | 49 | 826 | +60.434% |
| 2026-06-17 | 39.82 | 39.82 | 39.82 | 39.82 | -0.125% | 1 | 825 | +52.135% |
| 2026-06-16 | 36.98 | 39.97 | 36.92 | 39.87 | +9.563% | 25 | 821 | +51.944% |
| 2026-06-15 | 36.80 | 37.01 | 35.98 | 36.39 | -16.861% | 61 | 820 | +66.474% |
| 2026-06-12 | 47.31 | 47.62 | 42.59 | 43.77 | -4.806% | 47 | 800 | +38.405% |
| 2026-06-11 | 51.09 | 54.20 | 45.97 | 45.98 | -16.446% | 49 | 783 | +31.753% |
| 2026-06-10 | 48.38 | 55.24 | 48.38 | 55.03 | +11.374% | 65 | 792 | +10.085% |
| 2026-06-09 | 41.96 | 58.42 | 41.79 | 49.41 | +9.996% | 122 | 887 | +22.607% |
| 2026-06-08 | 44.85 | 45.91 | 42.77 | 44.92 | -5.232% | 34 | 862 | +34.862% |
| 2026-06-05 | 40.00 | 48.29 | 40.00 | 47.40 | +26.840% | 189 | 758 | +27.806% |
| 2026-06-04 | 38.45 | 38.55 | 37.37 | 37.37 | +3.232% | 26 | 739 | +62.109% |
| 2026-06-03 | 36.50 | 36.83 | 35.92 | 36.20 | +1.287% | 76 | 673 | +67.348% |
| 2026-06-02 | 35.58 | 35.76 | 35.31 | 35.74 | +2.524% | 141 | 541 | +69.502% |
| 2026-06-01 | 35.50 | 35.72 | 34.86 | 34.86 | -4.231% | 56 | 539 | +73.781% |
| 2026-05-29 | 36.01 | 36.68 | 36.01 | 36.40 | -1.622% | 15 | 524 | +66.429% |
| 2026-05-28 | 39.26 | 39.26 | 37.00 | 37.00 | -6.424% | 53 | 495 | +63.730% |
| 2026-05-27 | 39.54 | 39.54 | 39.54 | 39.54 | +1.125% | 5 | 495 | +53.212% |
| 2026-05-26 | 39.17 | 39.17 | 38.74 | 39.10 | -4.471% | 28 | 496 | +54.936% |
| 2026-05-22 | 41.27 | 41.27 | 40.62 | 40.93 | -7.607% | 42 | 484 | +48.009% |
| 2026-05-21 | 44.80 | 44.96 | 44.30 | 44.30 | +0.911% | 16 | 470 | +36.749% |
| 2026-05-20 | 46.33 | 46.56 | 43.90 | 43.90 | -8.408% | 36 | 459 | +37.995% |
| 2026-05-19 | 47.79 | 49.81 | 46.58 | 47.93 | +3.655% | 28 | 459 | +26.393% |
| 2026-05-18 | 45.85 | 48.84 | 45.67 | 46.24 | -3.787% | 38 | 449 | +31.012% |
| 2026-05-15 | 47.50 | 48.06 | 46.15 | 48.06 | +10.891% | 28 | 433 | +26.051% |
| 2026-05-14 | 44.57 | 44.57 | 43.34 | 43.34 | -4.284% | 155 | 433 | +39.778% |
| 2026-05-13 | 47.12 | 47.12 | 45.11 | 45.28 | -4.654% | 23 | 430 | +33.790% |
| 2026-05-12 | 47.08 | 50.15 | 46.62 | 47.49 | +4.259% | 57 | 430 | +27.564% |
| 2026-05-11 | 45.84 | 45.84 | 44.38 | 45.55 | -1.086% | 26 | 430 | +32.997% |
| 2026-05-08 | 47.96 | 47.96 | 46.00 | 46.05 | -9.988% | 137 | 389 | +31.553% |
| 2026-05-07 | 49.25 | 51.25 | 48.86 | 51.16 | +0.235% | 84 | 402 | +18.413% |
| 2026-05-06 | 52.85 | 52.92 | 51.04 | 51.04 | -8.119% | 198 | 329 | +18.691% |
| 2026-05-05 | 55.82 | 55.82 | 55.35 | 55.55 | -5.816% | 109 | 151 | +9.055% |
| 2026-05-04 | 58.10 | 59.34 | 58.10 | 58.98 | +2.236% | 10 | 185 | +2.713% |
| 2026-05-01 | 58.75 | 58.75 | 57.09 | 57.69 | -5.271% | 94 | 97 | +5.010% |
| 2026-04-30 | 63.10 | 63.15 | 60.75 | 60.90 | -7.136% | 24 | 97 | -0.525% |
| 2026-04-29 | 65.67 | 65.67 | 65.58 | 65.58 | +1.032% | 2 | 75 | -7.624% |
| 2026-04-27 | 64.88 | 64.91 | 64.88 | 64.91 | -11.252% | 2 | 75 | -6.671% |
| 2026-04-20 | 73.67 | 73.67 | 73.14 | 73.14 | +0.730% | 16 | 76 | -17.173% |
| 2026-04-17 | 72.61 | 72.61 | 72.61 | 72.61 | -10.069% | 1 | 61 | -16.568% |
| 2026-04-15 | 80.80 | 80.80 | 80.74 | 80.74 | -33.635% | 2 | 61 | -24.969% |
| 2026-04-01 | 121.66 | 121.66 | 121.66 | 121.66 | -10.872% | 1 | 61 | -50.205% |
| 2026-03-27 | 136.50 | 136.50 | 136.50 | 136.50 | +17.470% | 1 | 79 | -55.619% |
| 2026-03-25 | 116.20 | 116.20 | 116.20 | 116.20 | -2.353% | 1 | 82 | -47.866% |
| 2026-03-19 | 119.00 | 119.00 | 119.00 | 119.00 | +9.536% | 1 | 81 | -49.092% |
| 2026-03-12 | 108.54 | 108.64 | 108.54 | 108.64 | +2.076% | 2 | 80 | -44.238% |
| 2026-03-03 | 105.98 | 106.43 | 105.98 | 106.43 | +4.210% | 2 | 82 | -43.080% |
| 2026-02-26 | 103.25 | 103.25 | 102.13 | 102.13 | +0.127% | 2 | 82 | -40.683% |
| 2026-02-12 | 102.00 | 102.00 | 102.00 | 102.00 | +7.301% | 1 | 81 | -40.608% |
| 2026-02-09 | 95.06 | 95.06 | 95.06 | 95.06 | -9.896% | 1 | 82 | -36.272% |
| 2026-02-04 | 105.50 | 105.50 | 105.50 | 105.50 | +21.292% | 1 | 81 | -42.578% |
| 2026-01-23 | 87.44 | 87.44 | 86.98 | 86.98 | -1.159% | 5 | 82 | -30.352% |
| 2026-01-09 | 88.00 | 88.00 | 88.00 | 88.00 | -17.526% | 1 | 77 | -31.159% |
| 2025-11-07 | 106.80 | 106.80 | 106.70 | 106.70 | +21.264% | 60 | 76 | -43.224% |
| 2025-10-31 | 88.08 | 88.08 | 87.99 | 87.99 | 0.000% | 17 | 16 | -31.151% |