QQQ270115P00715000
QQQ Jan 15 2027 715.00 Put
optionOPRA
EODNov 5, 2026
67.87USD+88.790%(+31.92)325Vol9,639OI
QQQ270115P00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 40.59 | 69.00 | 40.59 | 67.87 | +88.790% | 325 | 9,721 | 0.000% |
| 2026-11-04 | 38.08 | 38.87 | 31.70 | 35.95 | -16.240% | 221 | 9,714 | +88.790% |
| 2026-11-03 | 42.62 | 43.16 | 40.79 | 42.92 | -6.696% | 820 | 10,032 | +58.131% |
| 2026-11-02 | 35.82 | 46.00 | 34.04 | 46.00 | +8.593% | 164 | 9,920 | +47.543% |
| 2026-10-30 | 35.17 | 44.34 | 34.81 | 42.36 | +40.918% | 86 | 9,899 | +60.222% |
| 2026-10-29 | 25.82 | 30.06 | 24.80 | 30.06 | +46.563% | 300 | 9,803 | +125.782% |
| 2026-10-28 | 23.71 | 23.71 | 20.51 | 20.51 | -14.967% | 225 | 10,237 | +230.912% |
| 2026-10-27 | 26.57 | 27.00 | 23.12 | 24.12 | -12.893% | 360 | 9,707 | +181.385% |
| 2026-10-26 | 32.10 | 32.10 | 26.66 | 27.69 | -17.269% | 1,693 | 10,180 | +145.107% |
| 2026-10-23 | 34.71 | 34.90 | 31.25 | 33.47 | +0.813% | 726 | 10,470 | +102.779% |
| 2026-10-22 | 28.05 | 34.68 | 27.34 | 33.20 | +41.578% | 3,143 | 10,383 | +104.428% |
| 2026-10-21 | 23.95 | 25.00 | 21.98 | 23.45 | -9.599% | 1,149 | 10,950 | +189.424% |
| 2026-10-20 | 27.01 | 29.05 | 23.85 | 25.94 | +0.309% | 3,306 | 7,746 | +161.642% |
| 2026-10-19 | 24.68 | 25.86 | 22.97 | 25.86 | -12.929% | 105 | 7,723 | +162.452% |
| 2026-10-16 | 23.06 | 30.77 | 22.83 | 29.70 | +38.462% | 899 | 7,672 | +128.519% |
| 2026-10-15 | 26.32 | 27.52 | 21.45 | 21.45 | -1.289% | 1,777 | 7,279 | +216.410% |
| 2026-10-14 | 18.45 | 22.64 | 17.50 | 21.73 | +28.885% | 192 | 7,303 | +212.333% |
| 2026-10-13 | 18.05 | 18.21 | 16.77 | 16.86 | +2.555% | 738 | 7,825 | +302.550% |
| 2026-10-12 | 16.39 | 16.80 | 16.39 | 16.44 | +3.202% | 410 | 7,603 | +312.835% |
| 2026-10-09 | 16.56 | 16.91 | 15.83 | 15.93 | -11.303% | 698 | 7,180 | +326.051% |
| 2026-10-08 | 16.29 | 18.90 | 15.28 | 17.96 | +18.392% | 236 | 7,058 | +277.895% |
| 2026-10-07 | 16.70 | 16.70 | 15.17 | 15.17 | +1.880% | 3,062 | 4,851 | +347.396% |
| 2026-10-06 | 15.25 | 15.25 | 14.26 | 14.89 | -8.930% | 2,525 | 2,824 | +355.809% |
| 2026-10-05 | 17.22 | 17.22 | 16.35 | 16.35 | -10.165% | 165 | 2,867 | +315.107% |
| 2026-10-02 | 18.00 | 18.69 | 17.32 | 18.20 | -10.565% | 290 | 2,701 | +272.912% |
| 2026-10-01 | 19.95 | 22.10 | 19.95 | 20.35 | -3.095% | 25 | 2,697 | +233.514% |
| 2026-09-30 | 20.02 | 21.00 | 19.35 | 21.00 | -1.408% | 37 | 2,680 | +223.190% |
| 2026-09-29 | 21.35 | 21.89 | 21.03 | 21.30 | -1.571% | 37 | 2,682 | +218.638% |
| 2026-09-28 | 21.36 | 22.89 | 21.08 | 21.64 | +9.570% | 56 | 2,679 | +213.632% |
| 2026-09-25 | 21.75 | 21.75 | 19.56 | 19.75 | -6.840% | 31 | 2,677 | +243.646% |
| 2026-09-24 | 22.26 | 22.85 | 20.70 | 21.20 | +0.379% | 76 | 2,669 | +220.142% |
| 2026-09-23 | 19.41 | 21.53 | 19.41 | 21.12 | +10.692% | 89 | 2,654 | +221.354% |
| 2026-09-22 | 20.45 | 20.45 | 18.78 | 19.08 | -8.048% | 489 | 2,875 | +255.713% |
| 2026-09-21 | 23.86 | 23.86 | 20.10 | 20.75 | -21.846% | 388 | 2,961 | +227.084% |
| 2026-09-18 | 27.85 | 29.00 | 26.41 | 26.55 | -7.491% | 183 | 2,857 | +155.631% |
| 2026-09-17 | 28.95 | 30.00 | 28.33 | 28.70 | -22.306% | 309 | 2,792 | +136.481% |
| 2026-09-16 | 31.65 | 36.94 | 31.62 | 36.94 | +6.180% | 27 | 2,830 | +83.730% |
| 2026-09-15 | 33.23 | 35.52 | 33.23 | 34.79 | +5.809% | 104 | 2,889 | +95.085% |
| 2026-09-14 | 36.71 | 36.88 | 31.61 | 32.88 | +7.311% | 760 | 2,538 | +106.417% |
| 2026-09-11 | 31.73 | 31.87 | 29.97 | 30.64 | -11.522% | 242 | 2,503 | +121.508% |
| 2026-09-10 | 35.25 | 35.71 | 33.78 | 34.63 | +10.216% | 98 | 2,480 | +95.986% |
| 2026-09-09 | 30.67 | 32.37 | 30.67 | 31.42 | +3.355% | 79 | 2,450 | +116.009% |
| 2026-09-08 | 30.85 | 31.50 | 29.58 | 30.40 | +1.435% | 125 | 2,450 | +123.257% |
| 2026-09-04 | 29.00 | 29.97 | 28.44 | 29.97 | -0.100% | 252 | 2,393 | +126.460% |
| 2026-09-03 | 31.58 | 32.48 | 29.52 | 30.00 | -10.421% | 124 | 2,400 | +126.233% |
| 2026-09-02 | 35.40 | 35.40 | 33.31 | 33.49 | -3.543% | 407 | 2,442 | +102.658% |
| 2026-09-01 | 35.00 | 35.55 | 32.72 | 34.72 | +13.724% | 572 | 2,144 | +95.478% |
| 2026-08-31 | 32.70 | 32.70 | 30.39 | 30.53 | -2.802% | 40 | 2,126 | +122.306% |
| 2026-08-28 | 31.48 | 32.46 | 29.48 | 31.41 | +1.486% | 195 | 2,125 | +116.078% |
| 2026-08-27 | 33.33 | 33.33 | 30.95 | 30.95 | -12.447% | 112 | 2,126 | +119.289% |
| 2026-08-26 | 35.20 | 36.51 | 34.83 | 35.35 | -2.456% | 24 | 2,127 | +91.994% |
| 2026-08-25 | 35.83 | 36.67 | 35.50 | 36.24 | -4.000% | 133 | 2,131 | +87.279% |
| 2026-08-24 | 38.19 | 39.87 | 36.91 | 37.75 | +5.802% | 210 | 2,246 | +79.788% |
| 2026-08-21 | 37.47 | 37.47 | 35.52 | 35.68 | -4.828% | 10 | 2,245 | +90.219% |
| 2026-08-20 | 37.43 | 38.33 | 36.10 | 37.49 | +7.606% | 101 | 2,240 | +81.035% |
| 2026-08-19 | 34.62 | 37.08 | 34.51 | 34.84 | -1.748% | 97 | 2,256 | +94.805% |
| 2026-08-18 | 35.03 | 35.86 | 34.63 | 35.46 | +14.019% | 42 | 2,255 | +91.399% |
| 2026-08-17 | 29.93 | 31.10 | 29.90 | 31.10 | +0.323% | 42 | 2,249 | +118.232% |
| 2026-08-14 | 30.92 | 32.12 | 30.86 | 31.00 | +0.291% | 85 | 2,208 | +118.935% |
| 2026-08-13 | 33.26 | 33.26 | 30.85 | 30.91 | -7.289% | 96 | 2,228 | +119.573% |
| 2026-08-12 | 32.77 | 34.09 | 32.77 | 33.34 | -7.389% | 38 | 2,222 | +103.569% |
| 2026-08-11 | 35.90 | 36.69 | 35.42 | 36.00 | +1.209% | 128 | 2,177 | +88.528% |
| 2026-08-10 | 36.21 | 36.21 | 35.01 | 35.57 | -1.386% | 103 | 2,099 | +90.807% |
| 2026-08-07 | 36.71 | 37.77 | 36.07 | 36.07 | -8.102% | 101 | 2,092 | +88.162% |
| 2026-08-06 | 40.75 | 40.75 | 38.67 | 39.25 | +3.208% | 75 | 2,066 | +72.917% |
| 2026-08-05 | 37.50 | 38.09 | 36.92 | 38.03 | +0.822% | 235 | 1,912 | +78.464% |
| 2026-08-04 | 41.50 | 41.73 | 37.58 | 37.72 | -18.231% | 233 | 1,777 | +79.931% |
| 2026-08-03 | 49.17 | 49.17 | 46.13 | 46.13 | -11.288% | 23 | 1,764 | +47.128% |
| 2026-07-31 | 52.00 | 52.00 | 52.00 | 52.00 | -9.565% | 1 | 1,764 | +30.519% |
| 2026-07-30 | 57.91 | 57.91 | 57.50 | 57.50 | -9.676% | 2 | 1,813 | +18.035% |
| 2026-07-29 | 60.82 | 67.90 | 60.82 | 63.66 | +7.990% | 56 | 1,811 | +6.613% |
| 2026-07-28 | 58.95 | 58.95 | 58.95 | 58.95 | +3.712% | 1 | 1,811 | +15.131% |
| 2026-07-27 | 55.84 | 59.60 | 55.84 | 56.84 | +2.618% | 15 | 1,811 | +19.405% |
| 2026-07-24 | 55.39 | 55.39 | 55.39 | 55.39 | +0.948% | 1 | 1,811 | +22.531% |
| 2026-07-23 | 56.00 | 56.00 | 54.87 | 54.87 | +17.696% | 2 | 1,810 | +23.692% |
| 2026-07-22 | 46.62 | 46.62 | 46.62 | 46.62 | +0.474% | 6 | 1,821 | +45.581% |
| 2026-07-21 | 47.59 | 47.59 | 46.35 | 46.40 | -10.442% | 24 | 1,817 | +46.272% |
| 2026-07-20 | 49.63 | 51.81 | 48.66 | 51.81 | -1.558% | 19 | 1,802 | +30.998% |
| 2026-07-17 | 55.14 | 58.00 | 50.88 | 52.63 | +5.640% | 92 | 1,740 | +28.957% |
| 2026-07-16 | 47.37 | 49.82 | 45.28 | 49.82 | +13.666% | 87 | 1,714 | +36.230% |
| 2026-07-15 | 43.66 | 46.46 | 42.43 | 43.83 | +1.061% | 66 | 1,687 | +54.848% |
| 2026-07-14 | 43.74 | 45.05 | 42.76 | 43.37 | -7.900% | 47 | 1,690 | +56.491% |
| 2026-07-13 | 45.20 | 47.09 | 44.43 | 47.09 | +13.143% | 76 | 1,653 | +44.128% |
| 2026-07-10 | 41.96 | 41.96 | 41.62 | 41.62 | -4.541% | 2 | 1,653 | +63.071% |
| 2026-07-09 | 45.88 | 45.88 | 43.33 | 43.60 | -12.203% | 67 | 1,620 | +55.665% |
| 2026-07-08 | 49.70 | 49.70 | 49.66 | 49.66 | -0.481% | 2 | 1,618 | +36.669% |
| 2026-07-07 | 47.80 | 51.16 | 47.80 | 49.90 | -0.280% | 7 | 1,617 | +36.012% |
| 2026-07-02 | 46.45 | 50.04 | 46.45 | 50.04 | +14.220% | 39 | 1,587 | +35.631% |
| 2026-07-01 | 44.28 | 44.38 | 41.69 | 43.81 | +7.827% | 11 | 1,585 | +54.919% |
| 2026-06-30 | 43.49 | 43.49 | 40.63 | 40.63 | -10.329% | 189 | 1,599 | +67.044% |
| 2026-06-29 | 48.09 | 49.45 | 44.86 | 45.31 | -11.642% | 103 | 1,534 | +49.790% |
| 2026-06-26 | 54.46 | 54.46 | 50.70 | 51.28 | +3.096% | 177 | 1,640 | +32.352% |
| 2026-06-25 | 51.57 | 51.57 | 48.50 | 49.74 | -8.583% | 891 | 1,074 | +36.450% |
| 2026-06-24 | 50.37 | 54.66 | 49.12 | 54.41 | +3.796% | 102 | 1,025 | +24.738% |
| 2026-06-23 | 51.02 | 52.45 | 48.32 | 52.42 | +25.197% | 29 | 1,033 | +29.473% |
| 2026-06-22 | 40.65 | 41.87 | 39.77 | 41.87 | +2.022% | 4 | 1,031 | +62.097% |
| 2026-06-18 | 43.63 | 43.63 | 41.04 | 41.04 | -12.681% | 30 | 1,016 | +65.375% |
| 2026-06-17 | 43.46 | 47.00 | 42.78 | 47.00 | +8.145% | 39 | 1,013 | +44.404% |
| 2026-06-16 | 40.88 | 43.54 | 40.83 | 43.46 | +10.839% | 34 | 1,010 | +56.167% |
| 2026-06-15 | 40.85 | 40.85 | 38.99 | 39.21 | -17.470% | 268 | 779 | +73.094% |
| 2026-06-12 | 50.11 | 51.83 | 46.48 | 47.51 | -5.359% | 49 | 772 | +42.854% |
| 2026-06-11 | 56.24 | 58.88 | 49.75 | 50.20 | -16.082% | 37 | 751 | +35.199% |
| 2026-06-10 | 53.35 | 59.88 | 53.34 | 59.82 | +10.901% | 58 | 758 | +13.457% |
| 2026-06-09 | 45.71 | 62.00 | 45.71 | 53.94 | +10.783% | 123 | 749 | +25.825% |
| 2026-06-08 | 49.44 | 49.87 | 46.32 | 48.69 | -12.929% | 213 | 679 | +39.392% |
| 2026-06-05 | 44.32 | 55.92 | 44.32 | 55.92 | +36.224% | 441 | 483 | +21.370% |
| 2026-06-04 | 40.98 | 41.05 | 40.98 | 41.05 | +4.320% | 16 | 483 | +65.335% |
| 2026-06-03 | 39.08 | 39.82 | 39.08 | 39.35 | +0.949% | 56 | 444 | +72.478% |
| 2026-06-02 | 39.50 | 39.50 | 38.55 | 38.98 | +0.724% | 289 | 360 | +74.115% |
| 2026-06-01 | 39.28 | 39.28 | 38.08 | 38.70 | -0.769% | 33 | 352 | +75.375% |
| 2026-05-29 | 39.57 | 39.95 | 39.00 | 39.00 | -3.799% | 81 | 373 | +74.026% |
| 2026-05-28 | 41.65 | 41.76 | 40.09 | 40.54 | -4.115% | 80 | 331 | +67.415% |
| 2026-05-26 | 42.62 | 42.67 | 42.03 | 42.28 | -5.982% | 74 | 309 | +60.525% |
| 2026-05-22 | 45.23 | 45.23 | 44.12 | 44.97 | -3.622% | 42 | 292 | +50.923% |
| 2026-05-21 | 48.31 | 48.31 | 46.09 | 46.66 | -3.014% | 19 | 295 | +45.456% |
| 2026-05-20 | 50.77 | 50.97 | 48.11 | 48.11 | -6.800% | 85 | 313 | +41.073% |
| 2026-05-19 | 53.94 | 53.94 | 50.65 | 51.62 | +1.935% | 13 | 303 | +31.480% |
| 2026-05-18 | 53.00 | 53.20 | 50.64 | 50.64 | +0.496% | 8 | 301 | +34.024% |
| 2026-05-15 | 52.69 | 52.69 | 50.26 | 50.39 | +6.286% | 91 | 230 | +34.689% |
| 2026-05-14 | 48.35 | 48.75 | 47.15 | 47.41 | -3.245% | 11 | 230 | +43.155% |
| 2026-05-13 | 50.33 | 50.33 | 49.00 | 49.00 | -8.718% | 243 | 184 | +38.510% |
| 2026-05-12 | 50.77 | 54.26 | 50.68 | 53.68 | +7.554% | 7 | 184 | +26.434% |
| 2026-05-11 | 49.45 | 49.91 | 48.37 | 49.91 | -0.040% | 53 | 184 | +35.985% |
| 2026-05-08 | 51.29 | 51.29 | 49.93 | 49.93 | -9.465% | 98 | 165 | +35.930% |
| 2026-05-07 | 53.50 | 55.24 | 53.50 | 55.15 | -1.147% | 106 | 86 | +23.064% |
| 2026-05-06 | 55.98 | 55.98 | 55.79 | 55.79 | -7.785% | 8 | 102 | +21.653% |
| 2026-05-05 | 60.32 | 60.50 | 60.32 | 60.50 | -9.863% | 108 | 102 | +12.182% |
| 2026-04-30 | 67.34 | 67.34 | 67.12 | 67.12 | -12.467% | 2 | 3 | +1.117% |
| 2026-04-22 | 76.68 | 76.68 | 76.68 | 76.68 | -8.146% | 1 | 2 | -11.489% |
| 2026-04-16 | 84.76 | 84.76 | 83.48 | 83.48 | -35.156% | 2 | 2 | -18.699% |
| 2026-03-20 | 128.74 | 128.74 | 128.74 | 128.74 | +4.667% | 2 | 2 | -47.281% |
| 2026-03-13 | 123.00 | 123.00 | 123.00 | 123.00 | +19.417% | 2 | 4 | -44.821% |
| 2026-02-09 | 103.00 | 103.00 | 103.00 | 103.00 | -5.695% | 1 | 3 | -34.107% |
| 2026-02-06 | 109.22 | 109.22 | 109.22 | 109.22 | +15.773% | 1 | 3 | -37.859% |
| 2026-01-26 | 94.34 | 94.34 | 94.34 | 94.34 | -9.938% | 1 | 2 | -28.058% |
| 2026-01-20 | 104.75 | 104.75 | 104.75 | 104.75 | +10.612% | 1 | 3 | -35.208% |
| 2026-01-09 | 95.49 | 96.28 | 93.43 | 94.70 | 0.000% | 7 | 2 | -28.332% |