QQQ270115P00720000
QQQ Jan 15 2027 720.00 Put
optionOPRA
EODNov 5, 2026
74.40USD+90.818%(+35.41)419Vol10,567OI
QQQ270115P00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 44.97 | 74.40 | 44.35 | 74.40 | +90.818% | 419 | 10,564 | 0.000% |
| 2026-11-04 | 41.03 | 41.99 | 34.30 | 38.99 | -15.441% | 69 | 10,679 | +90.818% |
| 2026-11-03 | 46.60 | 46.60 | 43.97 | 46.11 | -6.433% | 387 | 10,837 | +61.353% |
| 2026-11-02 | 39.17 | 49.28 | 36.00 | 49.28 | +17.698% | 202 | 10,856 | +50.974% |
| 2026-10-30 | 37.87 | 47.94 | 36.79 | 41.87 | +26.956% | 728 | 10,905 | +77.693% |
| 2026-10-29 | 27.53 | 32.98 | 26.30 | 32.98 | +39.746% | 683 | 10,557 | +125.591% |
| 2026-10-28 | 24.79 | 26.23 | 22.00 | 23.60 | -8.951% | 283 | 10,562 | +215.254% |
| 2026-10-27 | 28.82 | 28.94 | 25.13 | 25.92 | -12.668% | 669 | 10,504 | +187.037% |
| 2026-10-26 | 33.20 | 34.10 | 28.76 | 29.68 | -16.886% | 193 | 10,493 | +150.674% |
| 2026-10-23 | 37.08 | 37.72 | 33.31 | 35.71 | +0.196% | 575 | 10,520 | +108.345% |
| 2026-10-22 | 30.26 | 37.04 | 29.91 | 35.64 | +45.886% | 318 | 10,577 | +108.754% |
| 2026-10-21 | 25.47 | 26.52 | 23.46 | 24.43 | -12.091% | 506 | 10,682 | +204.544% |
| 2026-10-20 | 28.99 | 31.00 | 26.00 | 27.79 | +1.349% | 410 | 10,710 | +167.722% |
| 2026-10-19 | 26.23 | 27.85 | 24.37 | 27.42 | -13.963% | 477 | 10,827 | +171.335% |
| 2026-10-16 | 24.13 | 33.30 | 24.13 | 31.87 | +35.329% | 1,660 | 10,607 | +133.448% |
| 2026-10-15 | 27.61 | 29.59 | 22.91 | 23.55 | +2.214% | 1,281 | 10,464 | +215.924% |
| 2026-10-14 | 20.00 | 24.58 | 18.88 | 23.04 | +25.285% | 471 | 10,650 | +222.917% |
| 2026-10-13 | 19.51 | 19.72 | 18.17 | 18.39 | +2.910% | 205 | 10,617 | +304.568% |
| 2026-10-12 | 17.45 | 18.21 | 17.40 | 17.87 | +4.564% | 78 | 10,587 | +316.340% |
| 2026-10-09 | 17.49 | 18.22 | 17.02 | 17.09 | -9.144% | 2,183 | 9,222 | +335.342% |
| 2026-10-08 | 17.28 | 20.29 | 16.17 | 18.81 | +15.541% | 3,292 | 7,954 | +295.534% |
| 2026-10-07 | 17.55 | 18.10 | 16.27 | 16.28 | +1.686% | 170 | 7,950 | +357.002% |
| 2026-10-06 | 16.05 | 16.53 | 15.34 | 16.01 | -7.403% | 486 | 7,776 | +364.710% |
| 2026-10-05 | 19.25 | 19.25 | 17.27 | 17.29 | -9.713% | 310 | 7,731 | +330.307% |
| 2026-10-02 | 18.99 | 20.06 | 18.61 | 19.15 | -10.052% | 314 | 7,628 | +288.512% |
| 2026-10-01 | 21.49 | 24.05 | 21.20 | 21.29 | -4.358% | 220 | 7,533 | +249.460% |
| 2026-09-30 | 21.98 | 22.26 | 20.80 | 22.26 | -2.964% | 77 | 7,511 | +234.232% |
| 2026-09-29 | 22.83 | 23.72 | 22.09 | 22.94 | -1.756% | 3,049 | 8,502 | +224.324% |
| 2026-09-28 | 22.48 | 24.50 | 22.34 | 23.35 | +10.350% | 74 | 8,478 | +218.630% |
| 2026-09-25 | 21.27 | 23.08 | 20.94 | 21.16 | -5.409% | 98 | 8,434 | +251.607% |
| 2026-09-24 | 24.27 | 24.67 | 22.06 | 22.37 | -1.018% | 273 | 8,352 | +232.588% |
| 2026-09-23 | 20.35 | 23.09 | 20.35 | 22.60 | +10.568% | 164 | 8,309 | +229.204% |
| 2026-09-22 | 21.50 | 21.50 | 20.15 | 20.44 | -6.282% | 180 | 8,199 | +263.992% |
| 2026-09-21 | 25.17 | 25.17 | 21.70 | 21.81 | -22.107% | 258 | 8,152 | +241.128% |
| 2026-09-18 | 29.87 | 31.49 | 27.98 | 28.00 | -9.091% | 305 | 7,895 | +165.714% |
| 2026-09-17 | 31.19 | 31.93 | 30.60 | 30.80 | -19.118% | 119 | 7,842 | +141.558% |
| 2026-09-16 | 35.17 | 38.73 | 33.85 | 38.08 | +2.091% | 35 | 7,911 | +95.378% |
| 2026-09-15 | 34.98 | 37.62 | 34.98 | 37.30 | +6.571% | 28 | 7,928 | +99.464% |
| 2026-09-14 | 39.27 | 39.27 | 33.70 | 35.00 | +6.061% | 263 | 7,847 | +112.571% |
| 2026-09-11 | 33.53 | 33.67 | 31.96 | 33.00 | -10.569% | 181 | 7,824 | +125.455% |
| 2026-09-10 | 37.50 | 38.00 | 35.95 | 36.90 | +10.248% | 648 | 7,481 | +101.626% |
| 2026-09-09 | 32.53 | 34.56 | 32.53 | 33.47 | +3.976% | 89 | 8,141 | +122.289% |
| 2026-09-08 | 31.47 | 32.60 | 31.47 | 32.19 | +1.706% | 63 | 11,572 | +131.128% |
| 2026-09-04 | 30.82 | 32.00 | 30.11 | 31.65 | -1.156% | 4,810 | 8,459 | +135.071% |
| 2026-09-03 | 34.48 | 34.48 | 31.50 | 32.02 | -10.132% | 510 | 8,137 | +132.355% |
| 2026-09-02 | 36.31 | 36.61 | 35.63 | 35.63 | -2.730% | 127 | 11,631 | +108.813% |
| 2026-09-01 | 37.11 | 37.60 | 34.91 | 36.63 | +12.569% | 55 | 8,160 | +103.112% |
| 2026-08-31 | 34.59 | 34.80 | 32.54 | 32.54 | -3.842% | 104 | 8,148 | +128.642% |
| 2026-08-28 | 33.73 | 34.74 | 31.19 | 33.84 | -0.908% | 143 | 8,103 | +119.858% |
| 2026-08-27 | 33.72 | 34.15 | 32.93 | 34.15 | -8.690% | 35 | 8,100 | +117.862% |
| 2026-08-26 | 38.54 | 38.79 | 37.21 | 37.40 | -2.043% | 2,129 | 6,566 | +98.930% |
| 2026-08-25 | 37.73 | 39.05 | 37.73 | 38.18 | -4.764% | 53 | 6,581 | +94.866% |
| 2026-08-24 | 41.50 | 42.30 | 38.83 | 40.09 | +6.764% | 99 | 6,574 | +85.582% |
| 2026-08-21 | 39.21 | 40.12 | 37.34 | 37.55 | -5.630% | 165 | 6,510 | +98.136% |
| 2026-08-20 | 38.38 | 40.66 | 38.30 | 39.79 | +5.098% | 144 | 6,454 | +86.982% |
| 2026-08-19 | 37.09 | 37.86 | 36.83 | 37.86 | +1.176% | 309 | 6,409 | +96.513% |
| 2026-08-18 | 37.23 | 38.07 | 36.55 | 37.42 | +13.635% | 77 | 6,393 | +98.824% |
| 2026-08-17 | 32.08 | 32.93 | 31.35 | 32.93 | +1.417% | 475 | 6,444 | +125.934% |
| 2026-08-14 | 32.76 | 34.05 | 32.47 | 32.47 | -1.666% | 144 | 6,409 | +129.135% |
| 2026-08-13 | 33.43 | 33.43 | 32.70 | 33.02 | -6.591% | 88 | 6,361 | +125.318% |
| 2026-08-12 | 34.65 | 36.17 | 34.65 | 35.35 | -6.728% | 60 | 6,323 | +110.467% |
| 2026-08-11 | 37.88 | 38.58 | 37.31 | 37.90 | +0.825% | 104 | 6,319 | +96.306% |
| 2026-08-10 | 36.95 | 38.02 | 36.93 | 37.59 | +0.080% | 52 | 6,317 | +97.925% |
| 2026-08-07 | 39.00 | 40.70 | 37.56 | 37.56 | -8.879% | 421 | 6,057 | +98.083% |
| 2026-08-06 | 44.50 | 44.50 | 40.40 | 41.22 | -1.246% | 39 | 6,039 | +80.495% |
| 2026-08-05 | 39.51 | 41.96 | 39.00 | 41.74 | +3.291% | 4,905 | 2,027 | +78.246% |
| 2026-08-04 | 43.97 | 43.97 | 39.71 | 40.41 | -16.144% | 400 | 2,018 | +84.113% |
| 2026-08-03 | 52.88 | 52.88 | 48.19 | 48.19 | -15.515% | 14 | 2,005 | +54.389% |
| 2026-07-31 | 57.04 | 57.04 | 57.04 | 57.04 | -2.911% | 2 | 2,008 | +30.435% |
| 2026-07-30 | 60.46 | 60.51 | 58.75 | 58.75 | -17.254% | 6 | 2,007 | +26.638% |
| 2026-07-29 | 69.59 | 71.00 | 69.59 | 71.00 | +14.980% | 4 | 2,005 | +4.789% |
| 2026-07-28 | 65.56 | 68.22 | 61.53 | 61.75 | -1.216% | 43 | 2,017 | +20.486% |
| 2026-07-27 | 59.00 | 63.70 | 59.00 | 62.51 | +6.183% | 5 | 2,018 | +19.021% |
| 2026-07-24 | 58.87 | 58.87 | 58.87 | 58.87 | +0.581% | 1 | 2,018 | +26.380% |
| 2026-07-23 | 55.00 | 58.53 | 55.00 | 58.53 | +19.279% | 44 | 2,050 | +27.114% |
| 2026-07-22 | 48.97 | 49.07 | 48.66 | 49.07 | +0.863% | 6 | 2,045 | +51.620% |
| 2026-07-21 | 50.13 | 50.45 | 48.44 | 48.65 | -10.140% | 28 | 2,034 | +52.929% |
| 2026-07-20 | 52.20 | 54.14 | 52.03 | 54.14 | -1.671% | 7 | 2,036 | +37.421% |
| 2026-07-17 | 57.45 | 60.50 | 52.76 | 55.06 | +6.540% | 78 | 2,033 | +35.125% |
| 2026-07-16 | 50.00 | 51.70 | 47.55 | 51.68 | +13.333% | 106 | 1,999 | +43.963% |
| 2026-07-15 | 45.20 | 49.03 | 44.66 | 45.60 | +0.463% | 178 | 1,980 | +63.158% |
| 2026-07-14 | 45.77 | 46.88 | 44.84 | 45.39 | -8.598% | 105 | 1,973 | +63.913% |
| 2026-07-13 | 47.50 | 49.80 | 47.04 | 49.66 | +13.899% | 137 | 1,975 | +49.819% |
| 2026-07-10 | 45.70 | 46.60 | 43.60 | 43.60 | -3.965% | 35 | 1,973 | +70.642% |
| 2026-07-09 | 46.60 | 47.28 | 45.31 | 45.40 | -17.515% | 124 | 1,948 | +63.877% |
| 2026-07-08 | 51.59 | 55.04 | 51.59 | 55.04 | +5.380% | 4 | 1,947 | +35.174% |
| 2026-07-07 | 49.85 | 52.25 | 49.56 | 52.23 | +13.766% | 36 | 1,962 | +42.447% |
| 2026-07-06 | 48.96 | 48.96 | 45.84 | 45.91 | -13.671% | 16 | 1,959 | +62.056% |
| 2026-07-02 | 45.72 | 53.18 | 44.55 | 53.18 | +18.309% | 51 | 1,962 | +39.902% |
| 2026-07-01 | 45.75 | 45.75 | 43.75 | 44.95 | +5.467% | 983 | 1,733 | +65.517% |
| 2026-06-30 | 45.07 | 45.07 | 42.50 | 42.62 | -9.281% | 136 | 1,687 | +74.566% |
| 2026-06-29 | 48.83 | 53.45 | 46.80 | 46.98 | -12.236% | 74 | 1,659 | +58.365% |
| 2026-06-26 | 56.90 | 56.90 | 52.94 | 53.53 | +2.903% | 46 | 1,685 | +38.987% |
| 2026-06-25 | 49.64 | 54.13 | 49.64 | 52.02 | +1.641% | 26 | 1,681 | +43.022% |
| 2026-06-24 | 52.05 | 56.71 | 51.08 | 51.18 | -3.013% | 76 | 1,647 | +45.369% |
| 2026-06-23 | 53.90 | 53.90 | 50.91 | 52.77 | +18.771% | 19 | 1,651 | +40.989% |
| 2026-06-22 | 42.57 | 45.02 | 41.87 | 44.43 | +3.639% | 215 | 1,591 | +67.454% |
| 2026-06-18 | 44.23 | 45.13 | 42.80 | 42.87 | -12.954% | 430 | 1,573 | +73.548% |
| 2026-06-17 | 45.29 | 50.75 | 45.27 | 49.25 | +7.065% | 27 | 1,565 | +51.066% |
| 2026-06-16 | 42.26 | 46.00 | 42.26 | 46.00 | +10.657% | 47 | 1,573 | +61.739% |
| 2026-06-15 | 42.20 | 42.20 | 40.71 | 41.57 | -16.020% | 623 | 1,029 | +78.975% |
| 2026-06-12 | 52.34 | 53.97 | 49.50 | 49.50 | -4.808% | 52 | 1,014 | +50.303% |
| 2026-06-11 | 58.20 | 61.77 | 52.00 | 52.00 | -17.052% | 63 | 1,024 | +43.077% |
| 2026-06-10 | 59.96 | 62.69 | 55.17 | 62.69 | +9.963% | 59 | 1,008 | +18.679% |
| 2026-06-09 | 47.73 | 66.00 | 47.73 | 57.01 | +12.824% | 159 | 1,040 | +30.503% |
| 2026-06-08 | 50.75 | 51.00 | 48.24 | 50.53 | -12.684% | 193 | 961 | +47.239% |
| 2026-06-05 | 44.66 | 57.87 | 44.66 | 57.87 | +40.906% | 684 | 914 | +28.564% |
| 2026-06-04 | 43.72 | 43.72 | 41.07 | 41.07 | -0.388% | 36 | 892 | +81.154% |
| 2026-06-03 | 41.83 | 41.83 | 40.81 | 41.23 | +2.282% | 239 | 660 | +80.451% |
| 2026-06-02 | 41.20 | 41.35 | 40.00 | 40.31 | -0.739% | 204 | 537 | +84.570% |
| 2026-06-01 | 40.81 | 41.21 | 39.79 | 40.61 | -1.408% | 59 | 509 | +83.206% |
| 2026-05-29 | 41.03 | 42.11 | 40.79 | 41.19 | -2.716% | 83 | 495 | +80.626% |
| 2026-05-28 | 44.22 | 44.23 | 41.95 | 42.34 | -3.991% | 46 | 492 | +75.720% |
| 2026-05-27 | 43.67 | 45.75 | 43.67 | 44.10 | +0.456% | 185 | 393 | +68.707% |
| 2026-05-26 | 44.33 | 44.52 | 43.88 | 43.90 | -8.063% | 20 | 379 | +69.476% |
| 2026-05-22 | 46.65 | 48.07 | 46.39 | 47.75 | -1.810% | 306 | 219 | +55.812% |
| 2026-05-21 | 51.42 | 51.42 | 48.63 | 48.63 | -2.740% | 7 | 217 | +52.992% |
| 2026-05-20 | 53.21 | 53.21 | 50.00 | 50.00 | -9.519% | 9 | 222 | +48.800% |
| 2026-05-19 | 54.41 | 55.64 | 54.41 | 55.26 | +1.581% | 23 | 208 | +34.636% |
| 2026-05-18 | 52.30 | 54.40 | 52.30 | 54.40 | +3.777% | 41 | 239 | +36.765% |
| 2026-05-15 | 53.21 | 54.43 | 52.42 | 52.42 | +6.329% | 15 | 236 | +41.931% |
| 2026-05-14 | 50.31 | 50.60 | 49.12 | 49.30 | -3.711% | 47 | 236 | +50.913% |
| 2026-05-13 | 51.21 | 51.21 | 51.20 | 51.20 | -5.709% | 14 | 214 | +45.313% |
| 2026-05-12 | 53.10 | 57.01 | 52.82 | 54.30 | +4.403% | 75 | 214 | +37.017% |
| 2026-05-11 | 51.67 | 52.07 | 50.46 | 52.01 | +0.600% | 126 | 214 | +43.049% |
| 2026-05-08 | 53.40 | 53.40 | 51.70 | 51.70 | -9.930% | 70 | 199 | +43.907% |
| 2026-05-07 | 57.00 | 57.79 | 55.75 | 57.40 | 0.000% | 128 | 142 | +29.617% |
| 2026-05-06 | 59.75 | 59.76 | 57.40 | 57.40 | -8.219% | 27 | 57 | +29.617% |
| 2026-05-05 | 62.70 | 62.70 | 62.26 | 62.54 | -6.167% | 31 | 34 | +18.964% |
| 2026-05-01 | 66.68 | 66.72 | 66.65 | 66.65 | -16.395% | 4 | 2 | +11.628% |
| 2026-04-22 | 79.72 | 79.72 | 79.72 | 79.72 | -1.931% | 1 | 2 | -6.673% |
| 2026-04-17 | 81.29 | 81.29 | 81.29 | 81.29 | -26.667% | 1 | 2 | -8.476% |
| 2026-04-09 | 110.85 | 110.85 | 110.85 | 110.85 | -19.703% | 1 | 1 | -32.882% |
| 2026-04-02 | 138.05 | 138.05 | 138.05 | 138.05 | -15.239% | 1 | 2 | -46.106% |
| 2026-03-30 | 161.00 | 162.87 | 161.00 | 162.87 | +25.381% | 2 | 2 | -54.319% |
| 2026-03-23 | 129.90 | 129.90 | 129.90 | 129.90 | -7.281% | 1 | 14 | -42.725% |
| 2026-03-20 | 133.25 | 140.10 | 133.25 | 140.10 | +13.441% | 5 | 16 | -46.895% |
| 2026-03-18 | 123.50 | 123.50 | 123.50 | 123.50 | +5.556% | 1 | 17 | -39.757% |
| 2026-03-17 | 117.00 | 117.00 | 117.00 | 117.00 | -3.226% | 1 | 17 | -36.410% |
| 2026-03-16 | 120.90 | 120.90 | 120.90 | 120.90 | -4.803% | 2 | 16 | -38.462% |
| 2026-03-13 | 127.46 | 128.00 | 127.00 | 127.00 | +3.885% | 6 | 18 | -41.417% |
| 2026-03-12 | 122.25 | 122.25 | 122.25 | 122.25 | +11.035% | 1 | 15 | -39.141% |
| 2026-03-10 | 110.10 | 110.10 | 110.10 | 110.10 | -13.518% | 1 | 16 | -32.425% |
| 2026-03-09 | 127.31 | 127.31 | 127.31 | 127.31 | +6.536% | 2 | 16 | -41.560% |
| 2026-03-06 | 119.50 | 119.50 | 119.50 | 119.50 | -5.309% | 1 | 18 | -37.741% |
| 2026-03-03 | 125.00 | 126.20 | 125.00 | 126.20 | +16.852% | 2 | 18 | -41.046% |
| 2026-02-25 | 110.00 | 110.00 | 108.00 | 108.00 | -4.255% | 2 | 16 | -31.111% |
| 2026-02-24 | 112.80 | 112.80 | 112.80 | 112.80 | -6.777% | 1 | 16 | -34.043% |
| 2026-02-23 | 121.00 | 121.00 | 121.00 | 121.00 | +6.420% | 1 | 16 | -38.512% |
| 2026-02-20 | 113.70 | 113.70 | 113.70 | 113.70 | -5.289% | 1 | 16 | -34.565% |
| 2026-02-13 | 120.05 | 120.05 | 120.05 | 120.05 | +0.125% | 1 | 14 | -38.026% |
| 2026-02-12 | 117.00 | 119.90 | 117.00 | 119.90 | +5.175% | 2 | 14 | -37.948% |
| 2026-02-11 | 106.40 | 114.00 | 106.40 | 114.00 | +7.042% | 2 | 14 | -34.737% |
| 2026-02-09 | 106.50 | 106.50 | 106.50 | 106.50 | -6.824% | 1 | 12 | -30.141% |
| 2026-02-06 | 114.70 | 114.70 | 114.30 | 114.30 | -4.750% | 2 | 12 | -34.908% |
| 2026-02-05 | 121.00 | 121.00 | 120.00 | 120.00 | 0.000% | 2 | 10 | -38.000% |
| 2026-02-04 | 120.00 | 120.00 | 120.00 | 120.00 | +11.753% | 1 | 9 | -38.000% |
| 2026-01-21 | 114.50 | 114.50 | 107.38 | 107.38 | +9.504% | 6 | 8 | -30.713% |
| 2026-01-15 | 98.63 | 98.63 | 98.06 | 98.06 | -0.010% | 2 | 8 | -24.128% |
| 2026-01-09 | 98.07 | 98.07 | 98.07 | 98.07 | -6.377% | 2 | 8 | -24.136% |
| 2026-01-05 | 104.75 | 104.75 | 104.75 | 104.75 | -5.631% | 1 | 9 | -28.974% |
| 2026-01-02 | 104.67 | 111.00 | 104.67 | 111.00 | +11.011% | 4 | 9 | -32.973% |
| 2025-12-26 | 99.58 | 100.09 | 99.50 | 99.99 | +0.604% | 4 | 10 | -25.593% |
| 2025-12-24 | 99.39 | 99.39 | 99.39 | 99.39 | -4.091% | 1 | 9 | -25.143% |
| 2025-12-22 | 103.63 | 103.63 | 103.63 | 103.63 | -7.696% | 1 | 9 | -28.206% |
| 2025-12-18 | 114.50 | 114.50 | 110.60 | 112.27 | +4.311% | 10 | 8 | -33.731% |
| 2025-11-28 | 107.63 | 107.63 | 107.63 | 107.63 | -8.377% | 1 | 6 | -30.874% |
| 2025-11-25 | 120.44 | 120.44 | 116.89 | 117.47 | +1.618% | 4 | 5 | -36.665% |
| 2025-11-07 | 115.99 | 116.09 | 115.60 | 115.60 | -51.369% | 4 | 1 | -35.640% |
| 2025-05-06 | 236.90 | 237.71 | 236.90 | 237.71 | -0.402% | 2 | 0 | -68.701% |
| 2025-03-07 | 237.62 | 238.67 | 237.62 | 238.67 | +16.926% | 4 | 0 | -68.827% |
| 2025-02-27 | 204.12 | 204.12 | 204.12 | 204.12 | -9.925% | 1 | 0 | -63.551% |
| 2024-10-23 | 227.15 | 227.15 | 226.61 | 226.61 | 0.000% | 2 | 0 | -67.168% |