QQQ270115P00725000
QQQ Jan 15 2027 725.00 Put
optionOPRA
EODNov 5, 2026
80.00USD+87.573%(+37.35)323Vol13,677OI
QQQ270115P00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.95 | 80.00 | 47.95 | 80.00 | +87.573% | 323 | 13,614 | 0.000% |
| 2026-11-04 | 38.91 | 42.77 | 37.27 | 42.65 | -14.271% | 66 | 13,629 | +87.573% |
| 2026-11-03 | 49.55 | 49.80 | 47.59 | 49.75 | -1.680% | 74 | 13,640 | +60.804% |
| 2026-11-02 | 42.00 | 52.74 | 40.92 | 50.60 | +12.871% | 106 | 13,638 | +58.103% |
| 2026-10-30 | 42.10 | 50.78 | 40.26 | 44.83 | +36.594% | 256 | 13,674 | +78.452% |
| 2026-10-29 | 29.78 | 32.82 | 29.03 | 32.82 | +24.696% | 76 | 13,716 | +143.754% |
| 2026-10-28 | 26.85 | 28.41 | 25.35 | 26.32 | -6.335% | 250 | 13,544 | +203.951% |
| 2026-10-27 | 30.02 | 30.02 | 27.20 | 28.10 | -10.879% | 112 | 13,591 | +184.698% |
| 2026-10-26 | 36.42 | 36.42 | 31.10 | 31.53 | -17.526% | 176 | 13,548 | +153.727% |
| 2026-10-23 | 38.55 | 38.57 | 35.93 | 38.23 | -1.367% | 86 | 13,521 | +109.260% |
| 2026-10-22 | 32.30 | 39.00 | 32.17 | 38.76 | +47.376% | 316 | 13,465 | +106.398% |
| 2026-10-21 | 27.51 | 28.86 | 25.23 | 26.30 | -11.626% | 156 | 13,433 | +204.183% |
| 2026-10-20 | 31.83 | 32.83 | 28.05 | 29.76 | +0.950% | 1,691 | 13,237 | +168.817% |
| 2026-10-19 | 28.50 | 29.48 | 26.30 | 29.48 | -13.294% | 162 | 13,126 | +171.370% |
| 2026-10-16 | 26.28 | 35.45 | 26.03 | 34.00 | +34.494% | 638 | 13,550 | +135.294% |
| 2026-10-15 | 29.77 | 30.68 | 24.82 | 25.28 | +0.317% | 890 | 13,316 | +216.456% |
| 2026-10-14 | 21.60 | 26.18 | 21.60 | 25.20 | +26.126% | 188 | 13,311 | +217.460% |
| 2026-10-13 | 20.17 | 20.66 | 19.66 | 19.98 | +3.792% | 265 | 13,155 | +300.400% |
| 2026-10-12 | 19.22 | 19.67 | 19.04 | 19.25 | +4.449% | 61 | 12,821 | +315.584% |
| 2026-10-09 | 18.83 | 19.56 | 18.33 | 18.43 | -8.762% | 4,026 | 10,152 | +334.075% |
| 2026-10-08 | 18.63 | 21.44 | 17.55 | 20.20 | +15.363% | 838 | 9,700 | +296.040% |
| 2026-10-07 | 18.72 | 19.27 | 17.51 | 17.51 | +0.922% | 645 | 9,850 | +356.882% |
| 2026-10-06 | 17.09 | 17.80 | 16.81 | 17.35 | -7.565% | 564 | 9,347 | +361.095% |
| 2026-10-05 | 19.75 | 20.09 | 18.50 | 18.77 | -9.148% | 467 | 9,014 | +326.212% |
| 2026-10-02 | 20.73 | 21.52 | 20.04 | 20.66 | -10.213% | 368 | 8,786 | +287.222% |
| 2026-10-01 | 23.50 | 25.89 | 22.58 | 23.01 | +2.312% | 67 | 8,758 | +247.675% |
| 2026-09-30 | 23.30 | 23.30 | 22.45 | 22.49 | -8.503% | 42 | 8,736 | +255.714% |
| 2026-09-29 | 25.00 | 25.52 | 23.57 | 24.58 | +0.738% | 14 | 8,732 | +225.468% |
| 2026-09-28 | 23.93 | 26.02 | 23.93 | 24.40 | +7.442% | 15 | 8,730 | +227.869% |
| 2026-09-25 | 23.26 | 24.21 | 22.47 | 22.71 | -6.735% | 259 | 8,560 | +252.268% |
| 2026-09-24 | 26.30 | 26.38 | 24.00 | 24.35 | +0.578% | 62 | 8,580 | +228.542% |
| 2026-09-23 | 22.37 | 24.84 | 22.37 | 24.21 | +10.497% | 72 | 8,570 | +230.442% |
| 2026-09-22 | 22.82 | 22.85 | 21.59 | 21.91 | -7.279% | 340 | 8,536 | +265.130% |
| 2026-09-21 | 27.25 | 27.25 | 23.22 | 23.63 | -23.004% | 293 | 8,381 | +238.553% |
| 2026-09-18 | 32.74 | 33.18 | 30.41 | 30.69 | -6.204% | 41 | 8,366 | +160.671% |
| 2026-09-17 | 34.00 | 34.00 | 32.72 | 32.72 | -21.062% | 40 | 8,364 | +144.499% |
| 2026-09-16 | 37.21 | 41.45 | 35.86 | 41.45 | +5.150% | 21 | 8,381 | +93.004% |
| 2026-09-15 | 39.19 | 39.42 | 39.19 | 39.42 | +9.046% | 3 | 8,381 | +102.943% |
| 2026-09-14 | 41.81 | 41.81 | 36.03 | 36.15 | +2.933% | 40 | 8,375 | +121.300% |
| 2026-09-11 | 34.40 | 35.12 | 34.40 | 35.12 | -10.998% | 2 | 8,378 | +127.790% |
| 2026-09-10 | 39.90 | 40.00 | 37.71 | 39.46 | +9.947% | 433 | 8,224 | +102.737% |
| 2026-09-09 | 36.53 | 36.53 | 35.78 | 35.89 | +2.543% | 40 | 8,188 | +122.903% |
| 2026-09-08 | 34.78 | 35.22 | 33.62 | 35.00 | +2.369% | 200 | 8,077 | +128.571% |
| 2026-09-04 | 33.00 | 34.19 | 32.50 | 34.19 | 0.000% | 6,218 | 3,167 | +133.987% |
| 2026-09-03 | 34.26 | 34.31 | 33.63 | 34.19 | -11.010% | 214 | 3,162 | +133.987% |
| 2026-09-02 | 38.81 | 38.81 | 38.40 | 38.42 | -1.789% | 4 | 3,159 | +108.225% |
| 2026-09-01 | 38.93 | 40.29 | 38.51 | 39.12 | +10.042% | 24 | 3,165 | +104.499% |
| 2026-08-31 | 36.88 | 36.88 | 35.50 | 35.55 | -2.656% | 115 | 3,158 | +125.035% |
| 2026-08-28 | 36.68 | 36.68 | 35.79 | 36.52 | +2.671% | 22 | 3,139 | +119.058% |
| 2026-08-27 | 36.10 | 36.10 | 35.12 | 35.57 | -12.968% | 18 | 3,141 | +124.909% |
| 2026-08-26 | 41.64 | 41.64 | 40.87 | 40.87 | +0.665% | 3 | 3,143 | +95.743% |
| 2026-08-25 | 40.50 | 40.60 | 40.50 | 40.60 | -3.996% | 2 | 3,143 | +97.044% |
| 2026-08-24 | 44.84 | 44.84 | 41.66 | 42.29 | +5.461% | 31 | 3,121 | +89.170% |
| 2026-08-21 | 39.60 | 40.11 | 39.60 | 40.10 | -6.243% | 16 | 3,120 | +99.501% |
| 2026-08-20 | 41.95 | 42.87 | 41.54 | 42.77 | +8.142% | 14 | 3,116 | +87.047% |
| 2026-08-19 | 39.75 | 39.76 | 39.35 | 39.55 | -0.277% | 13 | 3,124 | +102.276% |
| 2026-08-18 | 39.50 | 39.84 | 38.76 | 39.66 | +13.835% | 22 | 3,111 | +101.715% |
| 2026-08-17 | 33.80 | 34.84 | 33.73 | 34.84 | +1.220% | 16 | 3,105 | +129.621% |
| 2026-08-14 | 35.00 | 36.14 | 34.39 | 34.42 | -0.950% | 236 | 2,973 | +132.423% |
| 2026-08-13 | 35.92 | 35.92 | 34.52 | 34.75 | -7.061% | 42 | 2,955 | +130.216% |
| 2026-08-12 | 37.81 | 38.15 | 36.70 | 37.39 | -6.688% | 110 | 2,970 | +113.961% |
| 2026-08-11 | 41.22 | 41.22 | 39.93 | 40.07 | +0.907% | 114 | 2,953 | +99.651% |
| 2026-08-10 | 39.94 | 40.11 | 39.00 | 39.71 | -0.997% | 58 | 2,924 | +101.461% |
| 2026-08-07 | 41.46 | 42.11 | 39.50 | 40.11 | -7.983% | 487 | 2,830 | +99.452% |
| 2026-08-06 | 46.45 | 46.49 | 43.00 | 43.59 | +2.084% | 40 | 2,815 | +83.528% |
| 2026-08-05 | 41.66 | 42.71 | 41.00 | 42.70 | +0.329% | 373 | 2,797 | +87.354% |
| 2026-08-04 | 45.42 | 45.47 | 41.80 | 42.56 | -16.826% | 187 | 2,648 | +87.970% |
| 2026-08-03 | 53.38 | 53.38 | 51.17 | 51.17 | -11.471% | 108 | 2,657 | +56.342% |
| 2026-07-31 | 56.08 | 57.80 | 56.08 | 57.80 | -8.006% | 29 | 2,661 | +38.408% |
| 2026-07-30 | 63.49 | 63.49 | 62.83 | 62.83 | -14.002% | 5 | 2,662 | +27.328% |
| 2026-07-29 | 73.06 | 73.06 | 73.06 | 73.06 | +11.593% | 1 | 2,663 | +9.499% |
| 2026-07-28 | 69.51 | 69.51 | 65.47 | 65.47 | +0.153% | 2 | 2,664 | +22.193% |
| 2026-07-27 | 59.50 | 65.37 | 59.50 | 65.37 | +8.300% | 4 | 2,667 | +22.380% |
| 2026-07-24 | 62.74 | 62.74 | 58.99 | 60.36 | +5.635% | 11 | 2,668 | +32.538% |
| 2026-07-20 | 54.66 | 57.14 | 54.66 | 57.14 | +0.193% | 2 | 2,669 | +40.007% |
| 2026-07-17 | 59.93 | 63.00 | 55.69 | 57.03 | +8.073% | 12 | 2,670 | +40.277% |
| 2026-07-16 | 50.50 | 53.42 | 49.82 | 52.77 | +10.259% | 58 | 2,628 | +51.601% |
| 2026-07-15 | 46.76 | 50.84 | 46.74 | 47.86 | +0.715% | 68 | 2,591 | +67.154% |
| 2026-07-14 | 48.00 | 48.69 | 46.84 | 47.52 | -6.915% | 44 | 2,551 | +68.350% |
| 2026-07-13 | 49.31 | 51.44 | 48.75 | 51.05 | +11.341% | 47 | 2,568 | +56.709% |
| 2026-07-10 | 47.37 | 49.50 | 45.45 | 45.85 | -4.240% | 1,582 | 1,183 | +74.482% |
| 2026-07-09 | 48.27 | 48.86 | 47.40 | 47.88 | -15.749% | 39 | 1,155 | +67.084% |
| 2026-07-08 | 54.00 | 57.05 | 54.00 | 56.83 | +8.766% | 12 | 1,153 | +40.771% |
| 2026-07-07 | 51.53 | 56.50 | 51.53 | 52.25 | +10.676% | 13 | 1,161 | +53.110% |
| 2026-07-06 | 48.80 | 48.80 | 47.21 | 47.21 | -13.440% | 23 | 1,149 | +69.456% |
| 2026-07-02 | 47.47 | 56.38 | 47.20 | 54.54 | +15.404% | 48 | 1,177 | +46.681% |
| 2026-07-01 | 47.51 | 48.39 | 45.58 | 47.26 | +6.131% | 19 | 1,175 | +69.276% |
| 2026-06-30 | 48.45 | 48.45 | 44.31 | 44.53 | -9.048% | 121 | 1,105 | +79.654% |
| 2026-06-29 | 52.70 | 53.96 | 48.92 | 48.96 | -11.529% | 67 | 1,091 | +63.399% |
| 2026-06-26 | 60.42 | 60.42 | 55.34 | 55.34 | +2.216% | 14 | 1,087 | +44.561% |
| 2026-06-25 | 54.93 | 55.28 | 52.84 | 54.14 | -5.267% | 42 | 1,104 | +47.765% |
| 2026-06-24 | 55.37 | 57.78 | 52.38 | 57.15 | +1.872% | 255 | 1,122 | +39.983% |
| 2026-06-23 | 55.70 | 56.10 | 52.40 | 56.10 | +22.142% | 17 | 1,127 | +42.602% |
| 2026-06-22 | 43.72 | 46.14 | 43.01 | 45.93 | +0.109% | 13 | 1,116 | +74.178% |
| 2026-06-18 | 46.81 | 46.82 | 45.88 | 45.88 | -11.189% | 46 | 1,075 | +74.368% |
| 2026-06-17 | 46.39 | 51.66 | 46.39 | 51.66 | +7.895% | 20 | 1,076 | +54.859% |
| 2026-06-16 | 44.14 | 47.88 | 43.59 | 47.88 | +10.680% | 146 | 1,093 | +67.084% |
| 2026-06-15 | 43.72 | 44.48 | 42.57 | 43.26 | -16.808% | 370 | 895 | +84.928% |
| 2026-06-12 | 56.12 | 56.35 | 51.37 | 52.00 | -4.447% | 77 | 876 | +53.846% |
| 2026-06-11 | 63.13 | 63.96 | 54.42 | 54.42 | -16.814% | 17 | 877 | +47.005% |
| 2026-06-10 | 57.60 | 65.42 | 57.60 | 65.42 | +9.968% | 31 | 884 | +22.287% |
| 2026-06-09 | 50.56 | 68.24 | 49.80 | 59.49 | +12.309% | 119 | 886 | +34.476% |
| 2026-06-08 | 52.10 | 54.15 | 50.89 | 52.97 | -12.185% | 34 | 866 | +51.029% |
| 2026-06-05 | 47.00 | 60.32 | 47.00 | 60.32 | +36.471% | 276 | 773 | +32.626% |
| 2026-06-04 | 45.48 | 45.48 | 44.00 | 44.20 | +2.862% | 15 | 768 | +80.995% |
| 2026-06-03 | 41.64 | 43.49 | 41.64 | 42.97 | +2.091% | 355 | 647 | +86.176% |
| 2026-06-02 | 42.26 | 42.46 | 41.86 | 42.09 | +0.238% | 200 | 493 | +90.069% |
| 2026-06-01 | 43.02 | 43.02 | 41.55 | 41.99 | -1.547% | 80 | 491 | +90.522% |
| 2026-05-29 | 43.49 | 43.72 | 42.65 | 42.65 | -3.024% | 51 | 451 | +87.573% |
| 2026-05-28 | 46.41 | 46.71 | 43.88 | 43.98 | -5.804% | 49 | 416 | +81.901% |
| 2026-05-27 | 46.96 | 47.27 | 46.16 | 46.69 | +1.061% | 22 | 398 | +71.343% |
| 2026-05-26 | 46.20 | 46.27 | 45.98 | 46.20 | -5.386% | 11 | 393 | +73.160% |
| 2026-05-22 | 48.54 | 48.83 | 48.20 | 48.83 | -4.330% | 117 | 285 | +63.834% |
| 2026-05-21 | 54.00 | 54.00 | 51.04 | 51.04 | -3.516% | 4 | 290 | +56.740% |
| 2026-05-20 | 53.42 | 53.50 | 52.89 | 52.90 | -5.536% | 8 | 289 | +51.229% |
| 2026-05-18 | 57.00 | 57.00 | 55.83 | 56.00 | +2.508% | 16 | 291 | +42.857% |
| 2026-05-15 | 54.40 | 54.63 | 54.40 | 54.63 | +6.139% | 13 | 280 | +46.440% |
| 2026-05-14 | 52.55 | 52.55 | 51.37 | 51.47 | -5.142% | 143 | 280 | +55.430% |
| 2026-05-13 | 55.20 | 55.20 | 54.26 | 54.26 | -3.845% | 9 | 361 | +47.438% |
| 2026-05-12 | 57.48 | 57.48 | 56.43 | 56.43 | +5.103% | 24 | 361 | +41.769% |
| 2026-05-11 | 53.70 | 53.71 | 52.79 | 53.69 | -1.882% | 49 | 361 | +49.004% |
| 2026-05-08 | 56.02 | 56.02 | 54.72 | 54.72 | -9.027% | 18 | 335 | +46.199% |
| 2026-05-07 | 59.20 | 60.69 | 58.37 | 60.15 | -3.482% | 119 | 321 | +33.001% |
| 2026-05-06 | 62.32 | 62.32 | 62.32 | 62.32 | -5.375% | 1 | 214 | +28.370% |
| 2026-05-05 | 65.87 | 65.87 | 65.86 | 65.86 | -4.964% | 2 | 213 | +21.470% |
| 2026-05-01 | 69.36 | 69.39 | 69.20 | 69.30 | -16.506% | 415 | 4 | +15.440% |
| 2026-04-22 | 83.26 | 83.44 | 83.00 | 83.00 | -3.701% | 3 | 4 | -3.614% |
| 2026-04-17 | 86.19 | 86.19 | 86.19 | 86.19 | -37.656% | 1 | 1 | -7.182% |
| 2026-03-20 | 138.25 | 138.25 | 138.25 | 138.25 | +4.782% | 2 | 3 | -42.134% |
| 2026-03-13 | 131.94 | 131.94 | 131.94 | 131.94 | +7.233% | 1 | 4 | -39.366% |
| 2026-02-12 | 123.04 | 123.04 | 123.04 | 123.04 | +4.715% | 1 | 3 | -34.980% |
| 2026-02-06 | 123.20 | 123.20 | 117.50 | 117.50 | +7.013% | 2 | 3 | -31.915% |
| 2026-01-14 | 106.87 | 109.80 | 106.87 | 109.80 | +4.076% | 2 | 2 | -27.140% |
| 2026-01-13 | 105.50 | 105.50 | 105.50 | 105.50 | -46.580% | 1 | 1 | -24.171% |
| 2024-12-12 | 197.42 | 197.49 | 197.42 | 197.49 | 0.000% | 2 | 0 | -59.492% |