QQQ270115P00730000
QQQ Jan 15 2027 730.00 Put
optionOPRA
EODNov 5, 2026
85.98USD+91.877%(+41.17)250Vol10,858OI
QQQ270115P00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 51.57 | 85.98 | 51.57 | 85.98 | +91.877% | 250 | 10,813 | 0.000% |
| 2026-11-04 | 47.39 | 47.39 | 40.15 | 44.81 | -15.691% | 80 | 10,836 | +91.877% |
| 2026-11-03 | 52.85 | 54.03 | 50.00 | 53.15 | -2.638% | 33 | 10,830 | +61.769% |
| 2026-11-02 | 45.00 | 55.50 | 42.75 | 54.59 | +12.953% | 138 | 10,874 | +57.501% |
| 2026-10-30 | 42.94 | 54.60 | 42.94 | 48.33 | +28.880% | 775 | 11,106 | +77.902% |
| 2026-10-29 | 32.00 | 38.00 | 31.58 | 37.50 | +46.484% | 228 | 11,112 | +129.280% |
| 2026-10-28 | 29.03 | 30.50 | 25.60 | 25.60 | -14.978% | 644 | 10,887 | +235.859% |
| 2026-10-27 | 32.70 | 33.82 | 29.41 | 30.11 | -12.062% | 106 | 10,841 | +185.553% |
| 2026-10-26 | 38.91 | 38.97 | 33.49 | 34.24 | -15.769% | 112 | 10,796 | +151.110% |
| 2026-10-23 | 41.79 | 42.77 | 38.30 | 40.65 | +2.110% | 31 | 10,788 | +111.513% |
| 2026-10-22 | 34.85 | 42.42 | 34.46 | 39.81 | +40.771% | 537 | 10,816 | +115.976% |
| 2026-10-21 | 30.00 | 30.66 | 27.31 | 28.28 | -11.514% | 498 | 10,771 | +204.031% |
| 2026-10-20 | 33.50 | 36.00 | 30.12 | 31.96 | -0.405% | 760 | 10,732 | +169.024% |
| 2026-10-19 | 30.50 | 32.09 | 28.37 | 32.09 | -12.178% | 350 | 10,686 | +167.934% |
| 2026-10-16 | 28.05 | 37.80 | 27.83 | 36.54 | +33.797% | 309 | 10,579 | +135.304% |
| 2026-10-15 | 31.97 | 34.14 | 26.86 | 27.31 | -0.365% | 555 | 10,656 | +214.830% |
| 2026-10-14 | 22.94 | 28.52 | 22.03 | 27.41 | +28.625% | 463 | 10,827 | +213.681% |
| 2026-10-13 | 22.63 | 22.86 | 21.15 | 21.31 | +2.847% | 165 | 10,825 | +303.473% |
| 2026-10-12 | 20.32 | 21.16 | 20.30 | 20.72 | +4.646% | 1,861 | 10,705 | +314.961% |
| 2026-10-09 | 20.00 | 21.00 | 19.74 | 19.80 | -9.382% | 750 | 10,107 | +334.242% |
| 2026-10-08 | 20.10 | 23.30 | 19.00 | 21.85 | +16.223% | 802 | 10,017 | +293.501% |
| 2026-10-07 | 20.52 | 20.89 | 18.80 | 18.80 | +1.677% | 320 | 10,071 | +357.340% |
| 2026-10-06 | 18.80 | 18.98 | 17.81 | 18.49 | -7.735% | 799 | 9,560 | +365.008% |
| 2026-10-05 | 21.95 | 21.95 | 19.90 | 20.04 | -10.416% | 415 | 9,471 | +329.042% |
| 2026-10-02 | 22.08 | 23.01 | 21.30 | 22.37 | -8.582% | 529 | 9,133 | +284.354% |
| 2026-10-01 | 25.25 | 26.69 | 24.35 | 24.47 | -4.302% | 25 | 9,131 | +251.369% |
| 2026-09-30 | 25.35 | 25.57 | 23.95 | 25.57 | -2.553% | 49 | 9,159 | +236.253% |
| 2026-09-29 | 26.22 | 27.30 | 26.22 | 26.24 | -1.575% | 2,042 | 7,765 | +227.668% |
| 2026-09-28 | 26.15 | 28.32 | 25.40 | 26.66 | +9.802% | 320 | 7,738 | +222.506% |
| 2026-09-25 | 24.70 | 26.00 | 24.00 | 24.28 | -7.856% | 108 | 7,706 | +254.119% |
| 2026-09-24 | 27.89 | 28.32 | 25.63 | 26.35 | +1.659% | 132 | 7,674 | +226.300% |
| 2026-09-23 | 23.90 | 26.50 | 23.90 | 25.92 | +11.245% | 290 | 7,567 | +231.713% |
| 2026-09-22 | 24.39 | 24.39 | 23.18 | 23.30 | -9.197% | 114 | 7,564 | +269.013% |
| 2026-09-21 | 29.53 | 29.53 | 25.00 | 25.66 | -20.508% | 676 | 7,483 | +235.074% |
| 2026-09-18 | 33.96 | 35.83 | 32.28 | 32.28 | -7.587% | 37 | 7,458 | +166.357% |
| 2026-09-17 | 36.51 | 36.51 | 34.93 | 34.93 | -20.523% | 198 | 7,432 | +146.149% |
| 2026-09-16 | 38.98 | 43.95 | 38.80 | 43.95 | +3.266% | 12 | 7,468 | +95.631% |
| 2026-09-15 | 40.67 | 42.56 | 40.67 | 42.56 | +8.461% | 1,951 | 7,846 | +102.021% |
| 2026-09-14 | 44.12 | 44.50 | 38.50 | 39.24 | +5.427% | 67 | 7,868 | +119.113% |
| 2026-09-11 | 37.00 | 37.22 | 36.56 | 37.22 | -11.021% | 203 | 7,723 | +131.005% |
| 2026-09-10 | 43.10 | 43.10 | 40.85 | 41.83 | +12.025% | 123 | 7,695 | +105.546% |
| 2026-09-09 | 37.01 | 37.34 | 36.98 | 37.34 | +0.864% | 4 | 7,696 | +130.262% |
| 2026-09-08 | 37.28 | 37.28 | 36.02 | 37.02 | +1.843% | 1,835 | 5,889 | +132.253% |
| 2026-09-04 | 34.86 | 36.35 | 34.36 | 36.35 | 0.000% | 36 | 5,880 | +136.534% |
| 2026-09-03 | 37.50 | 37.50 | 36.06 | 36.35 | -14.951% | 38 | 5,895 | +136.534% |
| 2026-09-02 | 42.78 | 42.78 | 40.51 | 42.74 | -0.303% | 22 | 5,893 | +101.170% |
| 2026-09-01 | 41.65 | 42.87 | 39.37 | 42.87 | +13.143% | 9 | 5,894 | +100.560% |
| 2026-08-31 | 38.65 | 39.13 | 37.86 | 37.89 | -0.289% | 523 | 5,390 | +126.920% |
| 2026-08-28 | 37.80 | 38.66 | 35.50 | 38.00 | +0.662% | 69 | 5,424 | +126.263% |
| 2026-08-27 | 39.30 | 39.30 | 37.13 | 37.75 | -11.176% | 671 | 4,764 | +127.762% |
| 2026-08-26 | 43.45 | 43.49 | 42.50 | 42.50 | -0.701% | 4 | 4,764 | +102.306% |
| 2026-08-25 | 42.15 | 43.46 | 42.15 | 42.80 | -4.165% | 5 | 4,764 | +100.888% |
| 2026-08-24 | 47.25 | 47.25 | 43.80 | 44.66 | +5.355% | 9 | 4,766 | +92.521% |
| 2026-08-21 | 43.90 | 43.90 | 42.39 | 42.39 | -4.955% | 9 | 4,769 | +102.831% |
| 2026-08-20 | 43.06 | 45.05 | 43.06 | 44.60 | +7.083% | 53 | 4,735 | +92.780% |
| 2026-08-19 | 40.74 | 42.07 | 40.74 | 41.65 | -1.022% | 92 | 4,683 | +106.435% |
| 2026-08-18 | 41.06 | 42.19 | 40.70 | 42.08 | +14.410% | 63 | 4,682 | +104.325% |
| 2026-08-17 | 35.41 | 36.85 | 34.99 | 36.78 | +1.100% | 111 | 4,645 | +133.768% |
| 2026-08-14 | 36.51 | 38.19 | 36.33 | 36.38 | -0.980% | 173 | 4,564 | +136.339% |
| 2026-08-13 | 37.30 | 37.53 | 36.31 | 36.74 | -8.058% | 200 | 4,501 | +134.023% |
| 2026-08-12 | 39.10 | 40.46 | 38.93 | 39.96 | -5.732% | 35 | 4,493 | +115.165% |
| 2026-08-11 | 42.19 | 42.69 | 42.15 | 42.39 | +1.387% | 5 | 4,492 | +102.831% |
| 2026-08-10 | 42.00 | 42.90 | 41.28 | 41.81 | -1.065% | 40 | 4,496 | +105.645% |
| 2026-08-07 | 43.27 | 44.41 | 42.25 | 42.26 | -7.729% | 417 | 4,283 | +103.455% |
| 2026-08-06 | 49.43 | 49.43 | 45.73 | 45.80 | +1.891% | 740 | 4,035 | +87.729% |
| 2026-08-05 | 44.20 | 45.23 | 43.90 | 44.95 | +0.045% | 113 | 3,986 | +91.279% |
| 2026-08-04 | 48.60 | 48.60 | 44.00 | 44.93 | -16.950% | 44 | 3,971 | +91.364% |
| 2026-08-03 | 54.10 | 54.10 | 54.10 | 54.10 | -11.166% | 1 | 3,970 | +58.928% |
| 2026-07-31 | 58.20 | 61.63 | 58.20 | 60.90 | -4.094% | 24 | 3,957 | +41.182% |
| 2026-07-30 | 67.28 | 67.28 | 63.50 | 63.50 | -13.992% | 25 | 3,956 | +35.402% |
| 2026-07-29 | 69.88 | 73.83 | 69.80 | 73.83 | +7.327% | 8 | 3,960 | +16.457% |
| 2026-07-28 | 68.52 | 74.24 | 67.79 | 68.79 | +1.221% | 10 | 3,959 | +24.989% |
| 2026-07-27 | 69.16 | 69.16 | 67.61 | 67.96 | +7.532% | 21 | 3,961 | +26.516% |
| 2026-07-24 | 64.06 | 64.06 | 61.71 | 63.20 | -0.645% | 3 | 3,961 | +36.044% |
| 2026-07-23 | 63.24 | 63.61 | 63.24 | 63.61 | +17.038% | 2 | 3,961 | +35.167% |
| 2026-07-22 | 54.35 | 54.35 | 54.35 | 54.35 | +1.874% | 1 | 3,960 | +58.197% |
| 2026-07-21 | 54.92 | 55.22 | 53.35 | 53.35 | -9.836% | 29 | 3,963 | +61.162% |
| 2026-07-20 | 56.31 | 59.17 | 56.09 | 59.17 | -0.738% | 45 | 3,918 | +45.310% |
| 2026-07-17 | 63.87 | 64.36 | 57.55 | 59.61 | +6.943% | 257 | 3,667 | +44.238% |
| 2026-07-16 | 52.52 | 55.74 | 52.17 | 55.74 | +11.036% | 27 | 3,651 | +54.252% |
| 2026-07-15 | 49.79 | 53.92 | 48.91 | 50.20 | +1.026% | 64 | 3,639 | +71.275% |
| 2026-07-14 | 51.40 | 52.05 | 49.02 | 49.69 | -6.703% | 33 | 3,620 | +73.033% |
| 2026-07-13 | 51.67 | 53.84 | 51.59 | 53.26 | +11.423% | 7 | 3,616 | +61.434% |
| 2026-07-10 | 48.54 | 48.54 | 47.63 | 47.80 | -3.920% | 15 | 3,604 | +79.874% |
| 2026-07-09 | 51.35 | 51.35 | 49.59 | 49.75 | -17.000% | 38 | 3,594 | +72.824% |
| 2026-07-08 | 57.50 | 59.94 | 56.34 | 59.94 | +5.380% | 12 | 3,594 | +43.443% |
| 2026-07-07 | 57.86 | 57.86 | 53.79 | 56.88 | +15.072% | 67 | 3,566 | +51.160% |
| 2026-07-06 | 51.14 | 51.14 | 49.43 | 49.43 | -13.144% | 4 | 3,566 | +73.943% |
| 2026-07-02 | 48.87 | 58.52 | 48.87 | 56.91 | +15.389% | 18 | 3,561 | +51.081% |
| 2026-07-01 | 50.28 | 50.28 | 47.58 | 49.32 | +6.592% | 1,036 | 2,557 | +74.331% |
| 2026-06-30 | 49.14 | 49.14 | 46.20 | 46.27 | -10.260% | 755 | 2,611 | +85.822% |
| 2026-06-29 | 56.17 | 56.57 | 51.28 | 51.56 | -11.470% | 56 | 2,567 | +66.757% |
| 2026-06-26 | 61.29 | 61.29 | 58.15 | 58.24 | +3.189% | 8 | 2,563 | +47.630% |
| 2026-06-25 | 58.57 | 58.57 | 54.64 | 56.44 | -8.629% | 34 | 2,540 | +52.339% |
| 2026-06-24 | 57.08 | 61.77 | 54.65 | 61.77 | +4.095% | 216 | 2,518 | +39.194% |
| 2026-06-23 | 58.76 | 59.34 | 54.63 | 59.34 | +24.168% | 31 | 2,518 | +44.894% |
| 2026-06-22 | 47.17 | 49.00 | 47.17 | 47.79 | +2.400% | 20 | 2,520 | +79.912% |
| 2026-06-18 | 48.64 | 49.27 | 46.65 | 46.67 | -9.816% | 47 | 2,524 | +84.230% |
| 2026-06-17 | 48.60 | 52.00 | 48.52 | 51.75 | +5.012% | 42 | 2,503 | +66.145% |
| 2026-06-16 | 45.73 | 49.60 | 45.73 | 49.28 | +9.390% | 51 | 2,504 | +74.472% |
| 2026-06-15 | 45.39 | 45.90 | 44.44 | 45.05 | -17.157% | 223 | 2,504 | +90.855% |
| 2026-06-12 | 57.36 | 57.78 | 54.35 | 54.38 | -5.705% | 17 | 2,491 | +58.110% |
| 2026-06-11 | 62.43 | 64.00 | 57.67 | 57.67 | -13.925% | 9 | 2,489 | +49.090% |
| 2026-06-10 | 60.10 | 67.00 | 60.10 | 67.00 | +9.316% | 45 | 2,549 | +28.328% |
| 2026-06-09 | 53.40 | 70.45 | 53.40 | 61.29 | +11.517% | 192 | 2,398 | +40.284% |
| 2026-06-08 | 53.55 | 56.65 | 52.45 | 54.96 | -7.131% | 162 | 2,359 | +56.441% |
| 2026-06-05 | 50.14 | 59.44 | 50.14 | 59.18 | +31.804% | 296 | 2,338 | +45.286% |
| 2026-06-04 | 47.65 | 48.01 | 44.90 | 44.90 | +0.134% | 53 | 2,317 | +91.492% |
| 2026-06-03 | 43.53 | 45.65 | 43.53 | 44.84 | +2.374% | 315 | 2,136 | +91.748% |
| 2026-06-02 | 45.00 | 45.00 | 43.70 | 43.80 | +0.643% | 218 | 2,068 | +96.301% |
| 2026-06-01 | 45.06 | 45.66 | 43.40 | 43.52 | -2.618% | 993 | 1,247 | +97.564% |
| 2026-05-29 | 44.86 | 45.71 | 44.63 | 44.69 | -2.636% | 136 | 1,218 | +92.392% |
| 2026-05-28 | 48.66 | 48.69 | 45.60 | 45.90 | -4.514% | 143 | 1,135 | +87.320% |
| 2026-05-27 | 47.71 | 49.75 | 47.69 | 48.07 | -0.166% | 59 | 1,097 | +78.864% |
| 2026-05-26 | 48.30 | 49.08 | 47.75 | 48.15 | -6.776% | 40 | 1,082 | +78.567% |
| 2026-05-22 | 51.75 | 51.99 | 50.80 | 51.65 | -2.492% | 42 | 1,060 | +66.467% |
| 2026-05-21 | 55.00 | 55.00 | 52.97 | 52.97 | -4.109% | 12 | 1,068 | +62.318% |
| 2026-05-20 | 55.83 | 55.83 | 55.21 | 55.24 | -9.264% | 644 | 737 | +55.648% |
| 2026-05-19 | 60.88 | 60.88 | 60.88 | 60.88 | +6.826% | 1 | 738 | +41.229% |
| 2026-05-15 | 57.60 | 57.60 | 55.44 | 56.99 | +6.763% | 245 | 608 | +50.869% |
| 2026-05-14 | 54.07 | 54.47 | 53.38 | 53.38 | -3.889% | 20 | 608 | +61.072% |
| 2026-05-13 | 57.10 | 57.17 | 55.54 | 55.54 | -9.691% | 76 | 595 | +54.807% |
| 2026-05-12 | 62.00 | 62.04 | 61.50 | 61.50 | +9.509% | 27 | 595 | +39.805% |
| 2026-05-11 | 55.38 | 56.19 | 55.02 | 56.16 | -1.092% | 577 | 595 | +53.098% |
| 2026-05-08 | 58.59 | 58.59 | 56.78 | 56.78 | -9.514% | 16 | 34 | +51.427% |
| 2026-05-07 | 60.63 | 62.75 | 60.47 | 62.75 | -8.166% | 12 | 28 | +37.020% |
| 2026-05-05 | 68.33 | 68.33 | 68.33 | 68.33 | -4.806% | 2 | 18 | +25.831% |
| 2026-05-01 | 72.00 | 72.00 | 71.78 | 71.78 | -9.139% | 11 | 6 | +19.783% |
| 2026-04-24 | 80.80 | 80.80 | 79.00 | 79.00 | -12.222% | 10 | 6 | +8.835% |
| 2026-04-23 | 90.00 | 90.00 | 90.00 | 90.00 | -14.048% | 2 | 2 | -4.467% |
| 2026-04-14 | 104.71 | 104.71 | 104.71 | 104.71 | -9.499% | 1 | 1 | -17.887% |
| 2026-04-13 | 115.70 | 115.70 | 115.70 | 115.70 | -6.316% | 1 | 1 | -25.687% |
| 2026-03-11 | 123.50 | 123.50 | 123.50 | 123.50 | +2.917% | 1 | 1 | -30.381% |
| 2026-03-10 | 120.00 | 120.00 | 120.00 | 120.00 | -1.969% | 1 | 1 | -28.350% |
| 2026-02-26 | 122.41 | 122.41 | 122.41 | 122.41 | -3.256% | 1 | 2 | -29.761% |
| 2026-02-06 | 126.66 | 126.66 | 126.53 | 126.53 | -0.620% | 2 | 1 | -32.048% |
| 2026-02-04 | 124.94 | 127.67 | 124.94 | 127.32 | +14.692% | 3 | 2 | -32.469% |
| 2026-01-29 | 111.01 | 111.01 | 111.01 | 111.01 | +7.215% | 1 | 2 | -22.548% |
| 2026-01-28 | 103.54 | 103.54 | 103.54 | 103.54 | -13.247% | 1 | 2 | -16.960% |
| 2026-01-20 | 119.35 | 119.35 | 119.35 | 119.35 | +4.969% | 1 | 1 | -27.960% |
| 2026-01-14 | 113.70 | 113.70 | 113.70 | 113.70 | +5.797% | 1 | 1 | -24.380% |
| 2026-01-13 | 107.47 | 107.47 | 107.47 | 107.47 | -10.954% | 1 | 1 | -19.996% |
| 2025-12-15 | 120.85 | 120.85 | 120.69 | 120.69 | -1.025% | 2 | 2 | -28.760% |
| 2025-11-06 | 121.94 | 121.94 | 121.94 | 121.94 | -47.573% | 2 | 2 | -29.490% |
| 2025-03-05 | 232.31 | 232.59 | 232.31 | 232.59 | -2.453% | 2 | 0 | -63.034% |
| 2024-10-10 | 238.44 | 238.44 | 238.44 | 238.44 | 0.000% | 1 | 0 | -63.941% |