QQQ270115P00735000
QQQ Jan 15 2027 735.00 Put
optionOPRA
EODNov 5, 2026
90.48USD+81.359%(+40.59)123Vol2,356OI
QQQ270115P00735000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 58.10 | 90.48 | 58.10 | 90.48 | +81.359% | 123 | 2,358 | 0.000% |
| 2026-11-04 | 50.72 | 50.72 | 44.75 | 49.89 | -12.181% | 21 | 2,356 | +81.359% |
| 2026-11-03 | 55.85 | 56.81 | 54.84 | 56.81 | -3.891% | 30 | 2,367 | +59.268% |
| 2026-11-02 | 48.18 | 59.20 | 47.92 | 59.11 | +14.377% | 77 | 2,368 | +53.071% |
| 2026-10-30 | 47.00 | 58.18 | 46.60 | 51.68 | +26.636% | 144 | 2,469 | +75.077% |
| 2026-10-29 | 36.39 | 40.81 | 33.83 | 40.81 | +32.457% | 54 | 2,465 | +121.710% |
| 2026-10-28 | 31.26 | 32.25 | 30.81 | 30.81 | -4.849% | 181 | 2,462 | +193.671% |
| 2026-10-27 | 34.37 | 34.37 | 31.86 | 32.38 | -14.134% | 167 | 2,395 | +179.432% |
| 2026-10-26 | 41.33 | 41.33 | 36.73 | 37.71 | -8.024% | 9 | 2,394 | +139.936% |
| 2026-10-23 | 46.00 | 46.00 | 41.00 | 41.00 | -5.877% | 16 | 2,407 | +120.683% |
| 2026-10-22 | 38.50 | 44.55 | 36.59 | 43.56 | +41.475% | 195 | 2,604 | +107.713% |
| 2026-10-21 | 32.58 | 32.58 | 29.81 | 30.79 | -11.523% | 480 | 2,471 | +193.862% |
| 2026-10-20 | 38.60 | 38.90 | 33.25 | 34.80 | +5.423% | 36 | 2,474 | +160.000% |
| 2026-10-19 | 32.55 | 33.69 | 30.73 | 33.01 | -15.748% | 27 | 2,485 | +174.099% |
| 2026-10-16 | 31.82 | 40.92 | 31.09 | 39.18 | +34.917% | 137 | 2,569 | +130.934% |
| 2026-10-15 | 34.42 | 36.05 | 29.04 | 29.04 | -0.955% | 249 | 2,469 | +211.570% |
| 2026-10-14 | 24.93 | 30.50 | 24.31 | 29.32 | +27.036% | 133 | 2,458 | +208.595% |
| 2026-10-13 | 24.50 | 24.50 | 22.86 | 23.08 | +2.852% | 59 | 2,442 | +292.028% |
| 2026-10-12 | 22.41 | 22.67 | 22.22 | 22.44 | +4.713% | 25 | 2,445 | +303.209% |
| 2026-10-09 | 22.07 | 22.64 | 21.43 | 21.43 | -9.502% | 24 | 2,460 | +322.212% |
| 2026-10-08 | 21.41 | 24.75 | 21.11 | 23.68 | +16.996% | 58 | 2,452 | +282.095% |
| 2026-10-07 | 21.78 | 22.60 | 20.24 | 20.24 | +1.200% | 138 | 2,421 | +347.036% |
| 2026-10-06 | 20.26 | 20.38 | 19.13 | 20.00 | -7.279% | 192 | 2,503 | +352.400% |
| 2026-10-05 | 23.55 | 23.58 | 21.35 | 21.57 | -9.102% | 114 | 2,466 | +319.471% |
| 2026-10-02 | 23.27 | 24.48 | 23.00 | 23.73 | -10.453% | 63 | 2,448 | +281.290% |
| 2026-10-01 | 26.49 | 29.35 | 26.13 | 26.50 | -3.320% | 238 | 2,421 | +241.434% |
| 2026-09-30 | 26.10 | 27.41 | 25.70 | 27.41 | -2.037% | 39 | 2,405 | +230.099% |
| 2026-09-29 | 28.07 | 29.34 | 27.24 | 27.98 | -2.915% | 199 | 2,320 | +223.374% |
| 2026-09-28 | 27.73 | 30.50 | 27.29 | 28.82 | +10.464% | 359 | 2,305 | +213.949% |
| 2026-09-25 | 26.68 | 27.62 | 25.79 | 26.09 | -5.539% | 67 | 2,271 | +246.800% |
| 2026-09-24 | 30.10 | 30.32 | 27.62 | 27.62 | -1.848% | 172 | 2,160 | +227.589% |
| 2026-09-23 | 26.03 | 28.40 | 26.00 | 28.14 | +13.057% | 130 | 2,210 | +221.535% |
| 2026-09-22 | 27.19 | 27.19 | 24.89 | 24.89 | -8.121% | 89 | 2,178 | +263.519% |
| 2026-09-21 | 31.25 | 31.25 | 26.93 | 27.09 | -27.373% | 559 | 2,010 | +233.998% |
| 2026-09-18 | 36.97 | 38.00 | 36.73 | 37.30 | -0.639% | 26 | 1,999 | +142.574% |
| 2026-09-17 | 38.79 | 39.30 | 37.53 | 37.54 | -20.718% | 99 | 1,929 | +141.023% |
| 2026-09-16 | 47.35 | 47.35 | 47.35 | 47.35 | +6.023% | 2 | 1,934 | +91.088% |
| 2026-09-15 | 45.32 | 45.32 | 44.66 | 44.66 | +4.836% | 12 | 1,931 | +102.597% |
| 2026-09-14 | 45.26 | 45.26 | 41.03 | 42.60 | +6.981% | 31 | 1,926 | +112.394% |
| 2026-09-11 | 40.20 | 40.20 | 39.12 | 39.82 | -10.738% | 44 | 1,913 | +127.223% |
| 2026-09-10 | 45.41 | 45.72 | 44.48 | 44.61 | +10.695% | 20 | 1,932 | +102.824% |
| 2026-09-09 | 40.50 | 40.50 | 40.30 | 40.30 | +3.893% | 14 | 1,936 | +124.516% |
| 2026-09-08 | 38.90 | 39.73 | 38.72 | 38.79 | +0.155% | 59 | 1,913 | +133.256% |
| 2026-09-04 | 37.00 | 38.73 | 36.71 | 38.73 | -0.129% | 43 | 1,907 | +133.617% |
| 2026-09-03 | 39.30 | 39.30 | 38.38 | 38.78 | -10.127% | 133 | 1,920 | +133.316% |
| 2026-09-02 | 43.70 | 43.97 | 43.15 | 43.15 | +2.861% | 13 | 1,919 | +109.687% |
| 2026-09-01 | 44.75 | 45.11 | 41.95 | 41.95 | +3.914% | 144 | 1,955 | +115.685% |
| 2026-08-31 | 41.67 | 41.67 | 40.35 | 40.37 | -0.493% | 32 | 1,954 | +124.127% |
| 2026-08-28 | 39.37 | 41.42 | 38.15 | 40.57 | +3.258% | 141 | 2,007 | +123.022% |
| 2026-08-27 | 41.24 | 42.76 | 39.29 | 39.29 | -11.229% | 105 | 1,983 | +130.288% |
| 2026-08-26 | 44.88 | 46.06 | 44.26 | 44.26 | -2.360% | 12 | 1,979 | +104.428% |
| 2026-08-25 | 45.43 | 46.15 | 44.53 | 45.33 | -2.158% | 48 | 1,965 | +99.603% |
| 2026-08-24 | 50.20 | 50.20 | 46.33 | 46.33 | +2.773% | 54 | 1,938 | +95.295% |
| 2026-08-21 | 46.97 | 46.97 | 44.47 | 45.08 | -6.647% | 16 | 1,936 | +100.710% |
| 2026-08-20 | 46.22 | 48.30 | 46.22 | 48.29 | +9.725% | 7 | 1,936 | +87.368% |
| 2026-08-19 | 45.28 | 45.30 | 44.01 | 44.01 | -0.204% | 9 | 1,958 | +105.590% |
| 2026-08-18 | 43.68 | 44.43 | 43.20 | 44.10 | +13.135% | 48 | 1,970 | +105.170% |
| 2026-08-17 | 37.29 | 39.05 | 37.19 | 38.98 | +0.854% | 50 | 1,941 | +132.119% |
| 2026-08-14 | 38.99 | 40.12 | 38.53 | 38.65 | -0.592% | 79 | 1,928 | +134.101% |
| 2026-08-13 | 41.64 | 41.64 | 38.67 | 38.88 | -7.473% | 108 | 1,893 | +132.716% |
| 2026-08-12 | 42.00 | 42.67 | 41.22 | 42.02 | -6.912% | 34 | 1,893 | +115.326% |
| 2026-08-11 | 45.13 | 46.04 | 44.49 | 45.14 | +2.591% | 48 | 1,870 | +100.443% |
| 2026-08-10 | 45.17 | 45.20 | 43.64 | 44.00 | -3.424% | 23 | 1,860 | +105.636% |
| 2026-08-07 | 46.85 | 46.95 | 45.10 | 45.56 | -7.922% | 322 | 1,713 | +98.595% |
| 2026-08-06 | 51.73 | 52.10 | 48.40 | 49.48 | +4.125% | 56 | 1,716 | +82.862% |
| 2026-08-05 | 46.18 | 47.52 | 46.00 | 47.52 | +1.106% | 72 | 1,682 | +90.404% |
| 2026-08-04 | 47.41 | 47.53 | 46.57 | 47.00 | -17.486% | 126 | 1,559 | +92.511% |
| 2026-08-03 | 64.58 | 65.09 | 56.96 | 56.96 | -14.178% | 20 | 1,551 | +58.848% |
| 2026-07-31 | 66.97 | 69.21 | 66.01 | 66.37 | -2.181% | 40 | 1,548 | +36.327% |
| 2026-07-30 | 70.90 | 70.90 | 67.80 | 67.85 | -15.399% | 12 | 1,541 | +33.353% |
| 2026-07-29 | 75.00 | 81.00 | 71.15 | 80.20 | +10.636% | 94 | 1,538 | +12.818% |
| 2026-07-28 | 72.14 | 77.18 | 70.72 | 72.49 | +6.088% | 81 | 1,537 | +24.817% |
| 2026-07-27 | 64.27 | 72.48 | 64.27 | 68.33 | +5.741% | 122 | 1,511 | +32.416% |
| 2026-07-24 | 65.77 | 69.66 | 64.62 | 64.62 | -2.710% | 37 | 1,544 | +40.019% |
| 2026-07-23 | 63.10 | 67.33 | 62.94 | 66.42 | +17.454% | 55 | 1,537 | +36.224% |
| 2026-07-22 | 56.00 | 56.55 | 55.95 | 56.55 | +1.617% | 11 | 1,528 | +60.000% |
| 2026-07-21 | 56.38 | 56.38 | 55.65 | 55.65 | -11.017% | 2 | 1,528 | +62.588% |
| 2026-07-20 | 60.70 | 62.80 | 60.70 | 62.54 | -0.096% | 15 | 1,521 | +44.675% |
| 2026-07-17 | 65.84 | 67.36 | 60.49 | 62.60 | +5.405% | 43 | 1,509 | +44.537% |
| 2026-07-16 | 54.87 | 59.39 | 54.87 | 59.39 | +12.524% | 73 | 1,506 | +52.349% |
| 2026-07-15 | 50.67 | 55.75 | 50.65 | 52.78 | +1.441% | 101 | 1,456 | +71.429% |
| 2026-07-14 | 52.35 | 54.30 | 51.27 | 52.03 | -7.304% | 40 | 1,426 | +73.900% |
| 2026-07-13 | 53.99 | 56.37 | 53.56 | 56.13 | +12.395% | 40 | 1,436 | +61.197% |
| 2026-07-10 | 53.12 | 53.12 | 49.94 | 49.94 | -4.366% | 24 | 1,417 | +81.177% |
| 2026-07-09 | 52.96 | 52.97 | 52.19 | 52.22 | -9.435% | 47 | 1,386 | +73.267% |
| 2026-07-08 | 61.00 | 63.30 | 57.66 | 57.66 | -2.962% | 131 | 1,320 | +56.920% |
| 2026-07-07 | 56.49 | 60.65 | 56.49 | 59.42 | +15.446% | 22 | 1,314 | +52.272% |
| 2026-07-06 | 51.68 | 51.68 | 51.47 | 51.47 | -13.800% | 2 | 1,314 | +75.792% |
| 2026-07-02 | 51.45 | 60.87 | 51.45 | 59.71 | +14.256% | 22 | 1,311 | +51.532% |
| 2026-07-01 | 53.00 | 53.00 | 49.70 | 52.26 | +8.333% | 32 | 1,315 | +73.134% |
| 2026-06-30 | 51.68 | 51.68 | 48.24 | 48.24 | -10.351% | 107 | 1,372 | +87.562% |
| 2026-06-29 | 58.52 | 59.82 | 53.24 | 53.81 | -13.140% | 42 | 1,375 | +68.147% |
| 2026-06-26 | 63.60 | 64.75 | 58.22 | 61.95 | +7.087% | 30 | 1,383 | +46.053% |
| 2026-06-25 | 60.25 | 62.08 | 57.22 | 57.85 | +0.486% | 17 | 1,389 | +56.404% |
| 2026-06-24 | 61.35 | 63.42 | 56.85 | 57.57 | -7.295% | 121 | 1,327 | +57.165% |
| 2026-06-23 | 59.68 | 62.16 | 57.53 | 62.10 | +25.176% | 80 | 1,353 | +45.700% |
| 2026-06-22 | 47.65 | 51.06 | 46.82 | 49.61 | +1.245% | 90 | 1,329 | +82.383% |
| 2026-06-18 | 50.25 | 51.44 | 49.00 | 49.00 | -13.151% | 68 | 1,336 | +84.653% |
| 2026-06-17 | 50.37 | 56.42 | 50.37 | 56.42 | +9.045% | 66 | 1,336 | +60.369% |
| 2026-06-16 | 47.83 | 51.74 | 47.83 | 51.74 | +9.456% | 107 | 1,299 | +74.874% |
| 2026-06-15 | 48.00 | 48.86 | 46.40 | 47.27 | -17.705% | 235 | 1,329 | +91.411% |
| 2026-06-12 | 60.00 | 61.23 | 56.62 | 57.44 | -12.970% | 44 | 1,322 | +57.521% |
| 2026-06-11 | 66.00 | 66.00 | 66.00 | 66.00 | -8.333% | 1 | 1,326 | +37.091% |
| 2026-06-10 | 69.02 | 72.00 | 69.02 | 72.00 | +13.744% | 32 | 1,440 | +25.667% |
| 2026-06-09 | 58.21 | 70.55 | 57.44 | 63.30 | +9.877% | 13 | 1,439 | +42.938% |
| 2026-06-08 | 56.68 | 58.84 | 54.68 | 57.61 | -7.706% | 41 | 1,419 | +57.056% |
| 2026-06-05 | 50.63 | 63.48 | 50.63 | 62.42 | +32.752% | 720 | 1,144 | +44.954% |
| 2026-06-04 | 48.97 | 50.23 | 47.02 | 47.02 | +0.513% | 33 | 1,147 | +92.429% |
| 2026-06-03 | 46.04 | 47.54 | 45.95 | 46.78 | +2.117% | 235 | 1,124 | +93.416% |
| 2026-06-02 | 47.05 | 47.30 | 45.52 | 45.81 | +0.792% | 141 | 1,035 | +97.511% |
| 2026-06-01 | 47.00 | 48.23 | 45.25 | 45.45 | -3.708% | 124 | 1,002 | +99.076% |
| 2026-05-29 | 47.36 | 47.91 | 46.75 | 47.20 | -1.441% | 83 | 948 | +91.695% |
| 2026-05-28 | 50.80 | 50.87 | 47.70 | 47.89 | -4.886% | 84 | 888 | +88.933% |
| 2026-05-27 | 49.80 | 51.75 | 49.80 | 50.35 | +0.060% | 35 | 871 | +79.702% |
| 2026-05-26 | 50.53 | 50.85 | 50.04 | 50.32 | -7.449% | 48 | 843 | +79.809% |
| 2026-05-22 | 54.26 | 54.67 | 52.68 | 54.37 | -1.965% | 122 | 812 | +66.415% |
| 2026-05-21 | 57.36 | 57.36 | 54.83 | 55.46 | -3.548% | 6 | 811 | +63.145% |
| 2026-05-20 | 58.95 | 58.95 | 57.50 | 57.50 | -9.206% | 7 | 826 | +57.357% |
| 2026-05-19 | 63.33 | 63.33 | 63.33 | 63.33 | +5.691% | 2 | 826 | +42.871% |
| 2026-05-18 | 62.88 | 62.88 | 59.92 | 59.92 | +0.033% | 5 | 826 | +51.001% |
| 2026-05-15 | 61.25 | 61.28 | 58.73 | 59.90 | +5.198% | 76 | 787 | +51.052% |
| 2026-05-14 | 57.10 | 57.10 | 55.94 | 56.94 | -5.588% | 25 | 787 | +58.904% |
| 2026-05-12 | 60.31 | 60.31 | 60.31 | 60.31 | +3.875% | 4 | 777 | +50.025% |
| 2026-05-11 | 57.90 | 58.06 | 57.90 | 58.06 | -2.714% | 11 | 777 | +55.839% |
| 2026-05-08 | 59.68 | 59.68 | 59.68 | 59.68 | -9.135% | 1 | 764 | +51.609% |
| 2026-05-07 | 66.00 | 66.00 | 65.68 | 65.68 | -0.273% | 29 | 764 | +37.759% |
| 2026-05-06 | 68.63 | 68.67 | 65.68 | 65.86 | -7.344% | 15 | 789 | +37.382% |
| 2026-05-05 | 72.40 | 72.40 | 71.08 | 71.08 | -6.646% | 933 | 780 | +27.293% |
| 2026-05-04 | 76.30 | 76.30 | 76.02 | 76.14 | +1.832% | 544 | 309 | +18.834% |
| 2026-05-01 | 76.00 | 76.00 | 74.53 | 74.77 | -17.051% | 16 | 25 | +21.011% |
| 2026-04-23 | 90.14 | 90.14 | 90.14 | 90.14 | +0.873% | 1 | 25 | +0.377% |
| 2026-04-22 | 88.60 | 89.36 | 88.60 | 89.36 | -5.788% | 25 | 25 | +1.253% |
| 2026-04-20 | 94.85 | 94.85 | 94.85 | 94.85 | +1.574% | 1 | 3 | -4.607% |
| 2026-04-17 | 93.50 | 93.50 | 93.38 | 93.38 | -7.636% | 2 | 3 | -3.106% |
| 2026-04-15 | 104.61 | 104.61 | 101.10 | 101.10 | -17.469% | 3 | 3 | -10.504% |
| 2026-03-11 | 122.50 | 122.50 | 122.50 | 122.50 | -8.582% | 2 | 1 | -26.139% |
| 2026-03-05 | 134.00 | 134.00 | 134.00 | 134.00 | +3.443% | 2 | 3 | -32.478% |
| 2026-02-04 | 129.54 | 129.54 | 129.54 | 129.54 | +7.493% | 1 | 16 | -30.153% |
| 2026-02-03 | 120.51 | 120.51 | 120.51 | 120.51 | +6.120% | 1 | 15 | -24.919% |
| 2026-01-29 | 113.64 | 113.64 | 113.56 | 113.56 | +3.077% | 2 | 16 | -20.324% |
| 2026-01-26 | 110.17 | 110.17 | 110.17 | 110.17 | -0.091% | 1 | 14 | -17.872% |
| 2026-01-15 | 110.27 | 110.27 | 110.27 | 110.27 | -0.460% | 1 | 13 | -17.947% |
| 2026-01-09 | 110.88 | 110.88 | 110.78 | 110.78 | -1.773% | 2 | 12 | -18.325% |
| 2026-01-06 | 112.78 | 112.78 | 112.78 | 112.78 | -2.524% | 1 | 12 | -19.773% |
| 2025-12-23 | 115.76 | 115.76 | 115.70 | 115.70 | -7.447% | 20 | 11 | -21.798% |
| 2025-12-15 | 125.00 | 125.01 | 125.00 | 125.01 | +4.628% | 2 | 12 | -27.622% |
| 2025-11-12 | 119.48 | 119.48 | 119.48 | 119.48 | +1.083% | 10 | 4 | -24.272% |
| 2025-11-10 | 118.20 | 118.20 | 118.20 | 118.20 | -4.446% | 1 | 4 | -23.452% |
| 2025-11-06 | 124.90 | 124.90 | 123.70 | 123.70 | +3.411% | 2 | 4 | -26.855% |
| 2025-11-04 | 119.62 | 119.62 | 119.62 | 119.62 | +11.669% | 2 | 3 | -24.360% |
| 2025-10-29 | 107.12 | 107.12 | 107.12 | 107.12 | -55.180% | 1 | 1 | -15.534% |
| 2024-10-14 | 237.42 | 239.00 | 236.58 | 239.00 | 0.000% | 6 | 0 | -62.142% |