QQQ270115P00710000
QQQ Jan 15 2027 710.00 Put
optionOPRA
EODNov 5, 2026
67.30USD+104.125%(+34.33)517Vol23,131OI
QQQ270115P00710000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 38.19 | 68.51 | 38.19 | 67.30 | +104.125% | 517 | 23,113 | 0.000% |
| 2026-11-04 | 36.63 | 36.63 | 29.23 | 32.97 | -17.575% | 261 | 23,153 | +104.125% |
| 2026-11-03 | 40.53 | 40.70 | 37.75 | 40.00 | -6.542% | 2,022 | 23,211 | +68.250% |
| 2026-11-02 | 33.28 | 43.00 | 31.29 | 42.80 | +19.353% | 434 | 23,263 | +57.243% |
| 2026-10-30 | 33.03 | 42.12 | 32.00 | 35.86 | +27.889% | 575 | 23,041 | +87.674% |
| 2026-10-29 | 23.67 | 28.04 | 22.47 | 28.04 | +36.050% | 421 | 22,908 | +140.014% |
| 2026-10-28 | 21.97 | 22.29 | 19.60 | 20.61 | -6.700% | 463 | 23,797 | +226.541% |
| 2026-10-27 | 24.56 | 25.00 | 21.53 | 22.09 | -16.167% | 807 | 23,741 | +204.663% |
| 2026-10-26 | 29.86 | 29.86 | 24.50 | 26.35 | -14.029% | 248 | 24,727 | +155.408% |
| 2026-10-23 | 31.84 | 32.61 | 28.73 | 30.65 | +0.922% | 4,020 | 23,322 | +119.576% |
| 2026-10-22 | 25.88 | 32.43 | 25.28 | 30.37 | +45.659% | 3,833 | 23,065 | +121.600% |
| 2026-10-21 | 21.87 | 23.02 | 20.06 | 20.85 | -10.897% | 386 | 24,156 | +222.782% |
| 2026-10-20 | 25.34 | 27.10 | 22.42 | 23.40 | -1.639% | 3,535 | 19,540 | +187.607% |
| 2026-10-19 | 22.74 | 23.88 | 20.93 | 23.79 | -13.679% | 4,190 | 17,667 | +182.892% |
| 2026-10-16 | 20.55 | 29.17 | 20.55 | 27.56 | +36.978% | 2,286 | 16,480 | +144.194% |
| 2026-10-15 | 24.09 | 25.66 | 19.62 | 20.12 | -0.149% | 636 | 16,426 | +234.493% |
| 2026-10-14 | 17.31 | 20.99 | 16.20 | 20.15 | +28.344% | 8,498 | 17,776 | +233.995% |
| 2026-10-13 | 16.83 | 16.83 | 15.59 | 15.70 | +1.421% | 12,751 | 8,239 | +328.662% |
| 2026-10-12 | 15.34 | 15.78 | 15.07 | 15.48 | +4.807% | 2,712 | 6,012 | +334.755% |
| 2026-10-09 | 15.79 | 15.81 | 14.66 | 14.77 | -9.052% | 55 | 6,004 | +355.653% |
| 2026-10-08 | 14.81 | 16.97 | 14.20 | 16.24 | +15.014% | 157 | 5,971 | +314.409% |
| 2026-10-07 | 15.19 | 15.40 | 14.12 | 14.12 | +1.949% | 169 | 5,934 | +376.629% |
| 2026-10-06 | 14.03 | 14.14 | 13.34 | 13.85 | -7.973% | 863 | 5,517 | +385.921% |
| 2026-10-05 | 16.19 | 16.19 | 14.98 | 15.05 | -9.988% | 975 | 5,525 | +347.176% |
| 2026-10-02 | 16.59 | 17.44 | 16.21 | 16.72 | -11.394% | 1,049 | 5,835 | +302.512% |
| 2026-10-01 | 18.71 | 20.88 | 18.50 | 18.87 | -3.528% | 304 | 5,645 | +256.651% |
| 2026-09-30 | 18.93 | 19.56 | 18.06 | 19.56 | -1.906% | 81 | 5,640 | +244.070% |
| 2026-09-29 | 19.40 | 20.51 | 19.05 | 19.94 | -0.350% | 355 | 5,342 | +237.513% |
| 2026-09-28 | 20.00 | 21.34 | 19.40 | 20.01 | +8.632% | 40 | 5,362 | +236.332% |
| 2026-09-25 | 19.30 | 19.88 | 18.22 | 18.42 | -5.732% | 73 | 5,456 | +265.364% |
| 2026-09-24 | 20.90 | 21.48 | 19.26 | 19.54 | -0.963% | 636 | 5,098 | +244.422% |
| 2026-09-23 | 18.76 | 20.13 | 18.67 | 19.73 | +10.718% | 1,718 | 3,573 | +241.105% |
| 2026-09-22 | 19.30 | 19.30 | 17.71 | 17.82 | -5.714% | 418 | 3,431 | +277.666% |
| 2026-09-21 | 22.10 | 22.10 | 18.85 | 18.90 | -23.729% | 271 | 3,420 | +256.085% |
| 2026-09-18 | 25.87 | 27.35 | 24.60 | 24.78 | -7.881% | 307 | 3,472 | +171.590% |
| 2026-09-17 | 27.40 | 28.05 | 26.54 | 26.90 | -16.382% | 329 | 3,472 | +150.186% |
| 2026-09-16 | 30.50 | 35.00 | 29.59 | 32.17 | -0.062% | 182 | 3,510 | +109.201% |
| 2026-09-15 | 31.45 | 33.05 | 30.92 | 32.19 | +6.484% | 78 | 3,495 | +109.071% |
| 2026-09-14 | 34.43 | 34.50 | 29.50 | 30.23 | +4.929% | 299 | 3,480 | +122.627% |
| 2026-09-11 | 29.75 | 29.75 | 28.20 | 28.81 | -11.436% | 36 | 3,520 | +133.599% |
| 2026-09-10 | 33.24 | 33.26 | 31.49 | 32.53 | +10.309% | 199 | 3,470 | +106.886% |
| 2026-09-09 | 28.90 | 30.25 | 28.90 | 29.49 | +2.753% | 63 | 3,443 | +128.213% |
| 2026-09-08 | 28.78 | 29.07 | 27.61 | 28.70 | +3.610% | 109 | 2,859 | +134.495% |
| 2026-09-04 | 27.01 | 28.00 | 26.46 | 27.70 | -1.423% | 684 | 3,014 | +142.960% |
| 2026-09-03 | 29.72 | 29.96 | 27.67 | 28.10 | -10.652% | 298 | 2,893 | +139.502% |
| 2026-09-02 | 33.18 | 33.18 | 31.38 | 31.45 | -3.320% | 668 | 2,760 | +113.990% |
| 2026-09-01 | 33.30 | 33.30 | 31.16 | 32.53 | +10.010% | 639 | 2,222 | +106.886% |
| 2026-08-31 | 30.40 | 30.48 | 29.57 | 29.57 | -0.805% | 21 | 2,208 | +127.596% |
| 2026-08-28 | 29.27 | 30.34 | 27.53 | 29.81 | +2.793% | 64 | 2,202 | +125.763% |
| 2026-08-27 | 30.45 | 30.45 | 29.00 | 29.00 | -13.096% | 44 | 2,213 | +132.069% |
| 2026-08-26 | 34.40 | 34.86 | 32.61 | 33.37 | -1.621% | 187 | 2,283 | +101.678% |
| 2026-08-25 | 33.29 | 34.83 | 33.29 | 33.92 | -5.119% | 183 | 2,176 | +98.408% |
| 2026-08-24 | 36.22 | 37.68 | 34.40 | 35.75 | +5.271% | 728 | 2,410 | +88.252% |
| 2026-08-21 | 35.39 | 35.39 | 33.03 | 33.96 | -4.365% | 52 | 2,405 | +98.174% |
| 2026-08-20 | 34.35 | 36.35 | 33.70 | 35.51 | +5.059% | 152 | 2,392 | +89.524% |
| 2026-08-19 | 33.07 | 33.87 | 32.62 | 33.80 | +1.167% | 28 | 2,388 | +99.112% |
| 2026-08-18 | 32.95 | 33.58 | 32.95 | 33.41 | +13.678% | 17 | 2,384 | +101.437% |
| 2026-08-17 | 28.23 | 29.39 | 27.94 | 29.39 | +0.341% | 15 | 2,379 | +128.989% |
| 2026-08-14 | 29.67 | 30.30 | 29.24 | 29.29 | +0.411% | 156 | 2,268 | +129.771% |
| 2026-08-13 | 29.55 | 29.70 | 29.09 | 29.17 | -8.155% | 106 | 2,274 | +130.716% |
| 2026-08-12 | 31.75 | 32.40 | 31.01 | 31.76 | -6.671% | 26 | 2,270 | +111.902% |
| 2026-08-11 | 33.83 | 34.73 | 33.79 | 34.03 | +1.431% | 32 | 2,263 | +97.767% |
| 2026-08-10 | 34.36 | 34.36 | 33.07 | 33.55 | -0.916% | 52 | 2,237 | +100.596% |
| 2026-08-07 | 34.59 | 35.80 | 33.70 | 33.86 | -7.713% | 229 | 2,190 | +98.760% |
| 2026-08-06 | 40.00 | 40.04 | 36.69 | 36.69 | +0.935% | 64 | 2,141 | +83.429% |
| 2026-08-05 | 35.74 | 36.35 | 35.10 | 36.35 | 0.000% | 171 | 2,083 | +85.144% |
| 2026-08-04 | 39.44 | 39.65 | 36.01 | 36.35 | -17.142% | 270 | 1,863 | +85.144% |
| 2026-08-03 | 50.04 | 50.04 | 43.87 | 43.87 | -10.506% | 78 | 1,854 | +53.408% |
| 2026-07-31 | 48.72 | 55.12 | 48.72 | 49.02 | -8.459% | 245 | 1,717 | +37.291% |
| 2026-07-30 | 58.11 | 58.11 | 52.43 | 53.55 | -17.615% | 57 | 1,719 | +25.677% |
| 2026-07-29 | 60.01 | 65.00 | 60.01 | 65.00 | +14.638% | 14 | 1,719 | +3.538% |
| 2026-07-28 | 60.64 | 61.37 | 55.82 | 56.70 | +4.613% | 15 | 1,729 | +18.695% |
| 2026-07-27 | 50.50 | 57.93 | 50.46 | 54.20 | -2.518% | 109 | 1,628 | +24.170% |
| 2026-07-24 | 52.06 | 55.60 | 51.64 | 55.60 | +5.905% | 17 | 1,616 | +21.043% |
| 2026-07-23 | 50.00 | 53.64 | 49.43 | 52.50 | +14.130% | 19 | 1,616 | +28.190% |
| 2026-07-22 | 45.27 | 46.00 | 44.30 | 46.00 | +3.604% | 10 | 1,617 | +46.304% |
| 2026-07-21 | 45.66 | 46.40 | 44.20 | 44.40 | -10.249% | 41 | 1,614 | +51.577% |
| 2026-07-20 | 46.65 | 49.47 | 46.60 | 49.47 | -3.661% | 31 | 1,593 | +36.042% |
| 2026-07-17 | 54.65 | 54.68 | 48.40 | 51.35 | +10.740% | 80 | 1,556 | +31.061% |
| 2026-07-16 | 44.49 | 47.60 | 43.34 | 46.37 | +10.668% | 89 | 1,489 | +45.137% |
| 2026-07-15 | 41.54 | 44.83 | 40.52 | 41.90 | +0.891% | 109 | 1,467 | +60.621% |
| 2026-07-14 | 43.47 | 43.59 | 40.83 | 41.53 | -8.845% | 40 | 1,435 | +62.052% |
| 2026-07-13 | 43.00 | 45.56 | 42.43 | 45.56 | +12.744% | 108 | 1,367 | +47.717% |
| 2026-07-10 | 42.14 | 43.00 | 40.41 | 40.41 | -3.441% | 23 | 1,361 | +66.543% |
| 2026-07-09 | 44.00 | 44.00 | 41.59 | 41.85 | -10.634% | 100 | 1,347 | +60.812% |
| 2026-07-08 | 47.74 | 51.20 | 46.83 | 46.83 | +2.900% | 231 | 1,222 | +43.711% |
| 2026-07-07 | 44.99 | 49.00 | 44.99 | 45.51 | +7.538% | 25 | 1,225 | +47.880% |
| 2026-07-06 | 45.06 | 45.06 | 41.58 | 42.32 | -8.989% | 41 | 1,198 | +59.026% |
| 2026-07-02 | 42.20 | 49.62 | 42.20 | 46.50 | +10.820% | 150 | 1,132 | +44.731% |
| 2026-07-01 | 40.95 | 41.96 | 40.95 | 41.96 | +7.452% | 8 | 1,146 | +60.391% |
| 2026-06-30 | 40.26 | 40.36 | 38.98 | 39.05 | -9.815% | 247 | 1,228 | +72.343% |
| 2026-06-29 | 50.09 | 50.09 | 43.16 | 43.30 | -12.702% | 44 | 1,213 | +55.427% |
| 2026-06-26 | 51.49 | 52.56 | 47.49 | 49.60 | +3.918% | 140 | 1,220 | +35.685% |
| 2026-06-25 | 44.22 | 49.69 | 44.22 | 47.73 | -5.579% | 56 | 1,212 | +41.001% |
| 2026-06-24 | 49.14 | 52.57 | 47.11 | 50.55 | -0.079% | 101 | 1,213 | +33.136% |
| 2026-06-23 | 49.68 | 50.59 | 46.97 | 50.59 | +22.851% | 41 | 1,228 | +33.030% |
| 2026-06-22 | 38.96 | 41.18 | 38.96 | 41.18 | +3.208% | 13 | 1,220 | +63.429% |
| 2026-06-18 | 40.63 | 41.50 | 39.90 | 39.90 | -9.318% | 24 | 1,200 | +68.672% |
| 2026-06-17 | 41.54 | 44.00 | 41.04 | 44.00 | +5.871% | 221 | 1,184 | +52.955% |
| 2026-06-16 | 38.32 | 41.79 | 38.32 | 41.56 | +9.024% | 54 | 1,181 | +61.935% |
| 2026-06-15 | 38.86 | 38.88 | 37.28 | 38.12 | -16.732% | 172 | 1,135 | +76.548% |
| 2026-06-12 | 48.51 | 48.51 | 44.70 | 45.78 | -3.621% | 50 | 1,130 | +47.007% |
| 2026-06-11 | 53.89 | 57.02 | 47.50 | 47.50 | -17.334% | 71 | 1,124 | +41.684% |
| 2026-06-10 | 51.00 | 57.46 | 51.00 | 57.46 | +13.782% | 74 | 1,118 | +17.125% |
| 2026-06-09 | 43.73 | 59.95 | 43.73 | 50.50 | +8.696% | 203 | 1,129 | +33.267% |
| 2026-06-08 | 46.40 | 47.71 | 44.50 | 46.46 | -12.882% | 358 | 1,109 | +44.856% |
| 2026-06-05 | 41.62 | 53.33 | 41.62 | 53.33 | +40.675% | 424 | 1,124 | +26.195% |
| 2026-06-04 | 40.30 | 40.30 | 37.91 | 37.91 | +0.504% | 8 | 1,121 | +77.526% |
| 2026-06-03 | 38.17 | 38.50 | 37.72 | 37.72 | +1.534% | 84 | 1,047 | +78.420% |
| 2026-06-02 | 37.70 | 37.70 | 36.69 | 37.15 | +0.108% | 746 | 604 | +81.157% |
| 2026-06-01 | 37.61 | 37.61 | 36.45 | 37.11 | -1.198% | 84 | 568 | +81.353% |
| 2026-05-29 | 37.59 | 38.20 | 37.16 | 37.56 | -2.137% | 24 | 572 | +79.180% |
| 2026-05-28 | 39.38 | 40.05 | 38.36 | 38.38 | -8.204% | 54 | 564 | +75.352% |
| 2026-05-27 | 41.67 | 41.81 | 40.99 | 41.81 | +3.618% | 8 | 559 | +60.966% |
| 2026-05-26 | 40.71 | 41.05 | 40.20 | 40.35 | -5.393% | 67 | 524 | +66.791% |
| 2026-05-22 | 42.80 | 44.06 | 42.47 | 42.65 | -4.586% | 32 | 510 | +57.796% |
| 2026-05-21 | 46.55 | 46.91 | 44.64 | 44.70 | -2.295% | 31 | 507 | +50.559% |
| 2026-05-20 | 48.01 | 48.64 | 45.75 | 45.75 | -7.031% | 77 | 512 | +47.104% |
| 2026-05-19 | 51.97 | 51.97 | 48.71 | 49.21 | +1.443% | 24 | 507 | +36.761% |
| 2026-05-18 | 47.84 | 50.10 | 47.84 | 48.51 | -2.980% | 12 | 501 | +38.734% |
| 2026-05-15 | 50.10 | 50.29 | 47.79 | 50.00 | +10.132% | 425 | 216 | +34.600% |
| 2026-05-14 | 46.49 | 46.57 | 45.30 | 45.40 | -4.461% | 32 | 216 | +48.238% |
| 2026-05-13 | 49.20 | 49.20 | 46.58 | 47.52 | -4.348% | 24 | 188 | +41.625% |
| 2026-05-12 | 49.25 | 51.51 | 48.63 | 49.68 | +4.370% | 17 | 188 | +35.467% |
| 2026-05-11 | 47.25 | 47.87 | 46.40 | 47.60 | +0.486% | 67 | 188 | +41.387% |
| 2026-05-08 | 50.05 | 50.05 | 47.37 | 47.37 | -7.625% | 127 | 180 | +42.073% |
| 2026-05-07 | 51.33 | 51.33 | 51.28 | 51.28 | -4.453% | 3 | 136 | +31.240% |
| 2026-05-06 | 55.25 | 55.25 | 53.58 | 53.67 | -7.466% | 141 | 136 | +25.396% |
| 2026-05-05 | 58.32 | 58.32 | 57.36 | 58.00 | -5.859% | 16 | 52 | +16.034% |
| 2026-05-04 | 60.99 | 61.95 | 59.44 | 61.61 | +2.257% | 7 | 50 | +9.236% |
| 2026-05-01 | 59.96 | 61.00 | 59.96 | 60.25 | -6.371% | 12 | 31 | +11.701% |
| 2026-04-30 | 64.54 | 64.54 | 64.35 | 64.35 | -10.050% | 10 | 31 | +4.584% |
| 2026-04-28 | 71.53 | 71.54 | 71.53 | 71.54 | +6.332% | 5 | 26 | -5.927% |
| 2026-04-27 | 67.28 | 67.28 | 67.28 | 67.28 | -2.704% | 1 | 21 | +0.030% |
| 2026-04-24 | 69.21 | 69.37 | 69.15 | 69.15 | -2.496% | 3 | 20 | -2.675% |
| 2026-04-22 | 73.22 | 73.22 | 70.92 | 70.92 | -9.193% | 8 | 21 | -5.104% |
| 2026-04-21 | 78.10 | 78.10 | 78.10 | 78.10 | +5.469% | 1 | 14 | -13.828% |
| 2026-04-17 | 74.05 | 74.05 | 74.05 | 74.05 | -7.264% | 1 | 14 | -9.115% |
| 2026-04-16 | 79.85 | 79.85 | 79.85 | 79.85 | -5.759% | 1 | 13 | -15.717% |
| 2026-04-15 | 84.73 | 84.73 | 84.73 | 84.73 | -20.141% | 1 | 12 | -20.571% |
| 2026-04-08 | 106.75 | 106.75 | 106.10 | 106.10 | -13.810% | 4 | 11 | -36.569% |
| 2026-04-01 | 123.10 | 123.10 | 123.10 | 123.10 | -19.784% | 1 | 12 | -45.329% |
| 2026-03-30 | 146.81 | 153.46 | 146.81 | 153.46 | +17.594% | 3 | 9 | -56.145% |
| 2026-03-20 | 127.00 | 130.50 | 127.00 | 130.50 | +23.113% | 2 | 32 | -48.429% |
| 2026-03-11 | 105.53 | 106.00 | 105.53 | 106.00 | -4.933% | 2 | 32 | -36.509% |
| 2026-03-09 | 111.40 | 111.60 | 111.40 | 111.50 | -2.279% | 4 | 31 | -39.641% |
| 2026-03-06 | 114.10 | 114.10 | 114.10 | 114.10 | +4.612% | 4 | 30 | -41.017% |
| 2026-03-05 | 109.07 | 109.07 | 109.07 | 109.07 | -1.915% | 1 | 34 | -38.297% |
| 2026-02-12 | 111.00 | 111.20 | 111.00 | 111.20 | +0.633% | 2 | 34 | -39.478% |
| 2026-02-04 | 110.50 | 110.50 | 110.50 | 110.50 | +21.965% | 1 | 33 | -39.095% |
| 2026-01-23 | 95.00 | 95.00 | 90.60 | 90.60 | -14.213% | 7 | 33 | -25.717% |
| 2026-01-20 | 102.00 | 105.61 | 102.00 | 105.61 | +11.157% | 2 | 26 | -36.275% |
| 2026-01-16 | 95.01 | 95.01 | 95.01 | 95.01 | +5.333% | 2 | 26 | -29.165% |
| 2026-01-09 | 90.00 | 90.20 | 90.00 | 90.20 | -9.800% | 10 | 26 | -25.388% |
| 2026-01-02 | 100.00 | 100.00 | 100.00 | 100.00 | +3.563% | 1 | 16 | -32.700% |
| 2025-12-04 | 96.56 | 96.56 | 96.56 | 96.56 | -5.333% | 1 | 15 | -30.302% |
| 2025-11-12 | 101.00 | 102.00 | 101.00 | 102.00 | +3.176% | 2 | 14 | -34.020% |
| 2025-11-10 | 98.86 | 98.86 | 98.86 | 98.86 | +2.563% | 1 | 15 | -31.924% |
| 2025-11-04 | 96.39 | 96.39 | 96.39 | 96.39 | +5.344% | 1 | 14 | -30.179% |
| 2025-11-03 | 91.50 | 91.50 | 91.50 | 91.50 | -1.676% | 12 | 3 | -26.448% |
| 2025-10-31 | 93.06 | 93.06 | 93.06 | 93.06 | +2.931% | 1 | 3 | -27.681% |
| 2025-10-29 | 90.28 | 90.41 | 90.28 | 90.41 | -53.733% | 2 | 2 | -25.561% |
| 2024-12-03 | 195.41 | 195.41 | 195.41 | 195.41 | 0.000% | 1 | 0 | -65.560% |