QQQ270115P00740000
QQQ Jan 15 2027 740.00 Put
optionOPRA
EODNov 5, 2026
95.50USD+79.208%(+42.21)190Vol4,961OI
QQQ270115P00740000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 66.96 | 95.50 | 66.96 | 95.50 | +79.208% | 190 | 4,954 | 0.000% |
| 2026-11-04 | 56.37 | 56.37 | 46.99 | 53.29 | -8.358% | 67 | 4,968 | +79.208% |
| 2026-11-03 | 59.44 | 60.23 | 58.15 | 58.15 | -8.497% | 8 | 4,971 | +64.230% |
| 2026-11-02 | 51.24 | 63.55 | 48.47 | 63.55 | +16.755% | 49 | 4,987 | +50.275% |
| 2026-10-30 | 51.17 | 61.37 | 50.59 | 54.43 | +40.974% | 206 | 4,994 | +75.455% |
| 2026-10-29 | 39.00 | 39.15 | 37.30 | 38.61 | +22.338% | 26 | 4,995 | +147.345% |
| 2026-10-28 | 35.33 | 35.33 | 31.56 | 31.56 | -9.101% | 192 | 5,122 | +202.598% |
| 2026-10-27 | 37.95 | 37.95 | 34.40 | 34.72 | -12.610% | 56 | 5,130 | +175.058% |
| 2026-10-26 | 44.20 | 44.20 | 38.80 | 39.73 | -15.179% | 179 | 5,292 | +140.373% |
| 2026-10-23 | 48.05 | 48.05 | 44.22 | 46.84 | -1.885% | 20 | 5,313 | +103.886% |
| 2026-10-22 | 40.20 | 48.17 | 40.00 | 47.74 | +44.667% | 169 | 5,399 | +100.042% |
| 2026-10-21 | 34.82 | 35.90 | 31.80 | 33.00 | -11.717% | 374 | 5,386 | +189.394% |
| 2026-10-20 | 40.00 | 40.00 | 35.79 | 37.38 | +2.834% | 89 | 5,408 | +155.484% |
| 2026-10-19 | 34.97 | 36.36 | 33.14 | 36.35 | -13.121% | 342 | 5,402 | +162.724% |
| 2026-10-16 | 33.76 | 43.23 | 33.76 | 41.84 | +23.059% | 367 | 5,543 | +128.250% |
| 2026-10-15 | 36.87 | 39.03 | 32.77 | 34.00 | +9.254% | 110 | 5,602 | +180.882% |
| 2026-10-14 | 26.63 | 32.92 | 26.06 | 31.12 | +24.630% | 358 | 5,547 | +206.877% |
| 2026-10-13 | 26.39 | 26.55 | 24.56 | 24.97 | +3.097% | 1,156 | 5,168 | +282.459% |
| 2026-10-12 | 24.01 | 24.64 | 23.64 | 24.22 | +5.304% | 121 | 5,134 | +294.302% |
| 2026-10-09 | 23.43 | 24.36 | 22.88 | 23.00 | -9.733% | 316 | 5,271 | +315.217% |
| 2026-10-08 | 23.29 | 26.86 | 22.44 | 25.48 | +16.988% | 351 | 5,247 | +274.804% |
| 2026-10-07 | 23.48 | 24.17 | 21.78 | 21.78 | +1.728% | 77 | 5,238 | +338.476% |
| 2026-10-06 | 21.87 | 22.04 | 20.53 | 21.41 | -7.874% | 516 | 5,007 | +346.053% |
| 2026-10-05 | 24.68 | 24.86 | 22.95 | 23.24 | -8.396% | 82 | 5,012 | +310.929% |
| 2026-10-02 | 25.60 | 26.56 | 24.50 | 25.37 | -11.695% | 1,095 | 4,004 | +276.429% |
| 2026-10-01 | 28.69 | 31.78 | 27.96 | 28.73 | -1.945% | 535 | 3,901 | +232.405% |
| 2026-09-30 | 29.07 | 29.66 | 27.62 | 29.30 | -2.301% | 513 | 3,837 | +225.939% |
| 2026-09-29 | 29.79 | 31.00 | 29.27 | 29.99 | -0.892% | 328 | 3,788 | +218.439% |
| 2026-09-28 | 29.54 | 32.60 | 29.44 | 30.26 | +9.360% | 491 | 3,807 | +215.598% |
| 2026-09-25 | 28.36 | 30.30 | 27.65 | 27.67 | -6.457% | 176 | 3,793 | +245.139% |
| 2026-09-24 | 31.97 | 32.27 | 29.17 | 29.58 | -0.505% | 292 | 3,645 | +222.853% |
| 2026-09-23 | 27.57 | 30.57 | 27.57 | 29.73 | +9.705% | 118 | 3,737 | +221.224% |
| 2026-09-22 | 28.51 | 28.51 | 26.72 | 27.10 | -8.477% | 145 | 3,757 | +252.399% |
| 2026-09-21 | 32.90 | 32.97 | 28.64 | 29.61 | -23.823% | 608 | 3,681 | +222.526% |
| 2026-09-18 | 39.12 | 40.83 | 38.87 | 38.87 | -3.188% | 242 | 3,473 | +145.691% |
| 2026-09-17 | 41.00 | 41.00 | 40.13 | 40.15 | -16.354% | 9 | 3,472 | +137.858% |
| 2026-09-16 | 44.20 | 50.49 | 44.20 | 48.00 | 0.000% | 99 | 3,443 | +98.958% |
| 2026-09-15 | 46.20 | 48.04 | 46.20 | 48.00 | +6.857% | 187 | 3,606 | +98.958% |
| 2026-09-14 | 47.78 | 48.25 | 44.69 | 44.92 | +4.953% | 19 | 3,593 | +112.600% |
| 2026-09-11 | 43.29 | 43.29 | 41.90 | 42.80 | -9.456% | 65 | 3,567 | +123.131% |
| 2026-09-10 | 47.01 | 47.27 | 46.78 | 47.27 | +9.295% | 28 | 3,566 | +102.031% |
| 2026-09-09 | 44.28 | 44.28 | 43.20 | 43.25 | +2.005% | 26 | 3,545 | +120.809% |
| 2026-09-08 | 41.58 | 42.40 | 41.27 | 42.40 | +2.440% | 41 | 3,513 | +125.236% |
| 2026-09-04 | 40.05 | 41.39 | 39.88 | 41.39 | -0.361% | 171 | 3,521 | +130.732% |
| 2026-09-03 | 40.87 | 41.68 | 40.87 | 41.54 | -11.277% | 140 | 3,628 | +129.899% |
| 2026-09-01 | 44.69 | 46.82 | 44.69 | 46.82 | +6.530% | 3 | 3,628 | +103.973% |
| 2026-08-31 | 44.02 | 44.02 | 43.95 | 43.95 | -1.014% | 2 | 3,628 | +117.292% |
| 2026-08-28 | 41.92 | 44.40 | 40.70 | 44.40 | +5.463% | 133 | 3,565 | +115.090% |
| 2026-08-27 | 44.30 | 44.30 | 42.10 | 42.10 | -10.483% | 137 | 3,639 | +126.841% |
| 2026-08-26 | 48.81 | 48.90 | 46.88 | 47.03 | -2.245% | 5 | 3,638 | +103.062% |
| 2026-08-25 | 47.74 | 48.94 | 47.74 | 48.11 | -8.047% | 5 | 3,636 | +98.503% |
| 2026-08-24 | 50.98 | 52.32 | 50.98 | 52.32 | +8.503% | 4 | 3,638 | +82.531% |
| 2026-08-21 | 49.74 | 49.74 | 48.22 | 48.22 | -5.041% | 4 | 3,636 | +98.051% |
| 2026-08-20 | 49.74 | 50.78 | 49.74 | 50.78 | +8.504% | 18 | 3,629 | +88.066% |
| 2026-08-19 | 47.30 | 47.33 | 46.02 | 46.80 | +0.580% | 19 | 3,634 | +104.060% |
| 2026-08-18 | 46.51 | 47.00 | 45.59 | 46.53 | +12.909% | 28 | 3,635 | +105.244% |
| 2026-08-17 | 40.14 | 41.32 | 39.87 | 41.21 | +0.807% | 26 | 3,637 | +131.740% |
| 2026-08-14 | 40.50 | 42.56 | 40.50 | 40.88 | -0.897% | 115 | 3,598 | +133.611% |
| 2026-08-13 | 43.34 | 43.34 | 40.74 | 41.25 | -6.015% | 124 | 3,608 | +131.515% |
| 2026-08-12 | 43.89 | 43.89 | 43.89 | 43.89 | -7.209% | 121 | 3,608 | +117.589% |
| 2026-08-11 | 47.25 | 47.30 | 46.96 | 47.30 | +0.297% | 58 | 3,570 | +101.903% |
| 2026-08-10 | 46.74 | 47.16 | 46.74 | 47.16 | +0.191% | 4 | 3,569 | +102.502% |
| 2026-08-07 | 47.74 | 48.20 | 47.07 | 47.07 | -7.959% | 5 | 3,569 | +102.889% |
| 2026-08-06 | 51.77 | 51.77 | 50.56 | 51.14 | -0.117% | 117 | 3,762 | +86.742% |
| 2026-08-05 | 50.00 | 51.20 | 48.75 | 51.20 | +2.277% | 2,520 | 4,590 | +86.523% |
| 2026-08-04 | 53.63 | 53.63 | 50.06 | 50.06 | -22.628% | 65 | 4,594 | +90.771% |
| 2026-08-03 | 68.00 | 68.05 | 64.70 | 64.70 | -7.439% | 11 | 4,595 | +47.604% |
| 2026-07-31 | 65.25 | 72.50 | 65.25 | 69.90 | -3.520% | 13 | 4,589 | +36.624% |
| 2026-07-30 | 76.61 | 76.61 | 71.13 | 72.45 | -17.876% | 105 | 4,621 | +31.815% |
| 2026-07-29 | 80.00 | 88.22 | 79.65 | 88.22 | +9.631% | 153 | 4,530 | +8.252% |
| 2026-07-28 | 76.53 | 80.47 | 76.53 | 80.47 | +10.022% | 49 | 4,539 | +18.678% |
| 2026-07-27 | 75.73 | 75.73 | 72.61 | 73.14 | +3.612% | 3 | 4,540 | +30.572% |
| 2026-07-24 | 70.59 | 70.59 | 70.59 | 70.59 | +0.713% | 2 | 4,548 | +35.288% |
| 2026-07-23 | 66.60 | 70.09 | 66.60 | 70.09 | +7.566% | 39 | 4,556 | +36.253% |
| 2026-07-20 | 62.08 | 65.16 | 62.08 | 65.16 | +1.797% | 3 | 4,556 | +46.562% |
| 2026-07-17 | 65.98 | 65.98 | 63.71 | 64.01 | +3.912% | 10 | 4,559 | +49.195% |
| 2026-07-16 | 60.03 | 61.60 | 60.03 | 61.60 | +11.878% | 12 | 4,559 | +55.032% |
| 2026-07-15 | 53.69 | 58.09 | 53.61 | 55.06 | +2.437% | 38 | 4,540 | +73.447% |
| 2026-07-14 | 54.97 | 55.16 | 53.75 | 53.75 | -4.614% | 5 | 4,538 | +77.674% |
| 2026-07-13 | 55.93 | 56.35 | 55.93 | 56.35 | +7.497% | 2 | 4,537 | +69.476% |
| 2026-07-10 | 55.55 | 55.55 | 52.42 | 52.42 | -3.817% | 6 | 4,535 | +82.182% |
| 2026-07-09 | 56.80 | 56.80 | 54.32 | 54.50 | -13.492% | 69 | 4,487 | +75.229% |
| 2026-07-08 | 63.00 | 63.00 | 63.00 | 63.00 | +1.613% | 1 | 4,490 | +51.587% |
| 2026-07-07 | 59.70 | 63.50 | 59.22 | 62.00 | +15.499% | 24 | 4,502 | +54.032% |
| 2026-07-06 | 55.30 | 55.32 | 53.68 | 53.68 | -13.055% | 4 | 4,502 | +77.906% |
| 2026-07-02 | 53.90 | 61.74 | 53.90 | 61.74 | +15.251% | 9 | 4,502 | +54.681% |
| 2026-07-01 | 53.50 | 54.68 | 52.07 | 53.57 | +5.870% | 82 | 4,440 | +78.271% |
| 2026-06-30 | 53.50 | 53.50 | 50.59 | 50.60 | -9.627% | 105 | 4,459 | +88.735% |
| 2026-06-29 | 59.28 | 60.30 | 55.54 | 55.99 | -9.240% | 13 | 4,459 | +70.566% |
| 2026-06-26 | 67.70 | 67.70 | 61.69 | 61.69 | +3.109% | 2 | 4,461 | +54.806% |
| 2026-06-25 | 57.17 | 66.00 | 57.17 | 59.83 | -10.728% | 214 | 4,365 | +59.619% |
| 2026-06-24 | 62.99 | 67.02 | 59.76 | 67.02 | +4.376% | 77 | 4,369 | +42.495% |
| 2026-06-23 | 61.77 | 64.21 | 60.34 | 64.21 | +22.421% | 94 | 4,379 | +48.731% |
| 2026-06-22 | 49.49 | 52.89 | 48.74 | 52.45 | +3.045% | 154 | 4,402 | +82.078% |
| 2026-06-18 | 53.11 | 53.70 | 50.88 | 50.90 | -13.435% | 97 | 4,392 | +87.623% |
| 2026-06-17 | 53.60 | 58.80 | 53.58 | 58.80 | +9.152% | 45 | 4,387 | +62.415% |
| 2026-06-16 | 49.76 | 54.01 | 49.00 | 53.87 | +8.828% | 119 | 4,336 | +77.279% |
| 2026-06-15 | 50.00 | 50.19 | 48.39 | 49.50 | -15.802% | 1,422 | 3,648 | +92.929% |
| 2026-06-12 | 61.57 | 61.89 | 58.79 | 58.79 | -5.116% | 287 | 3,417 | +62.443% |
| 2026-06-11 | 64.38 | 64.38 | 61.96 | 61.96 | -16.327% | 15 | 3,429 | +54.132% |
| 2026-06-10 | 69.00 | 74.05 | 65.18 | 74.05 | +8.849% | 18 | 3,450 | +28.967% |
| 2026-06-09 | 73.35 | 73.61 | 68.03 | 68.03 | +14.317% | 9 | 3,456 | +40.379% |
| 2026-06-08 | 58.95 | 60.24 | 58.05 | 59.51 | -8.783% | 566 | 2,927 | +60.477% |
| 2026-06-05 | 53.11 | 65.27 | 53.11 | 65.24 | +32.333% | 205 | 2,936 | +46.383% |
| 2026-06-04 | 51.17 | 52.17 | 48.93 | 49.30 | +0.901% | 134 | 2,875 | +93.712% |
| 2026-06-03 | 48.36 | 49.65 | 48.07 | 48.86 | +2.196% | 105 | 2,874 | +95.456% |
| 2026-06-02 | 49.00 | 49.17 | 47.72 | 47.81 | -0.891% | 149 | 2,796 | +99.749% |
| 2026-06-01 | 49.37 | 49.89 | 47.31 | 48.24 | -1.249% | 142 | 2,716 | +97.968% |
| 2026-05-29 | 48.68 | 50.52 | 48.39 | 48.85 | -3.095% | 2,713 | 812 | +95.496% |
| 2026-05-28 | 52.89 | 52.89 | 49.89 | 50.41 | -4.145% | 71 | 779 | +89.447% |
| 2026-05-27 | 53.31 | 54.04 | 52.48 | 52.59 | +0.709% | 36 | 774 | +81.593% |
| 2026-05-26 | 52.78 | 53.30 | 52.22 | 52.22 | -6.315% | 24 | 773 | +82.880% |
| 2026-05-22 | 56.64 | 56.78 | 55.54 | 55.74 | -3.996% | 24 | 767 | +71.331% |
| 2026-05-21 | 59.90 | 60.24 | 57.19 | 58.06 | -12.243% | 15 | 757 | +64.485% |
| 2026-05-19 | 65.60 | 66.16 | 65.60 | 66.16 | +1.441% | 2 | 755 | +44.347% |
| 2026-05-18 | 61.50 | 65.22 | 61.50 | 65.22 | +2.871% | 4 | 757 | +46.427% |
| 2026-05-15 | 62.37 | 63.40 | 61.29 | 63.40 | +8.636% | 14 | 747 | +50.631% |
| 2026-05-14 | 58.43 | 58.83 | 58.34 | 58.36 | -7.731% | 6 | 747 | +63.639% |
| 2026-05-13 | 63.25 | 63.25 | 63.25 | 63.25 | -2.692% | 1 | 745 | +50.988% |
| 2026-05-12 | 67.56 | 67.56 | 65.00 | 65.00 | +6.820% | 5 | 745 | +46.923% |
| 2026-05-11 | 60.30 | 60.85 | 60.30 | 60.85 | -1.776% | 79 | 745 | +56.943% |
| 2026-05-08 | 61.95 | 61.95 | 61.95 | 61.95 | -9.284% | 1 | 666 | +54.157% |
| 2026-05-07 | 68.91 | 68.91 | 68.27 | 68.29 | -7.779% | 708 | 870 | +39.845% |
| 2026-05-05 | 75.68 | 75.89 | 73.94 | 74.05 | -8.377% | 821 | 518 | +28.967% |
| 2026-05-04 | 79.97 | 80.82 | 79.97 | 80.82 | +3.536% | 13 | 19 | +18.164% |
| 2026-05-01 | 77.90 | 78.06 | 77.90 | 78.06 | -6.526% | 2 | 11 | +22.342% |
| 2026-04-30 | 83.37 | 83.51 | 83.37 | 83.51 | -6.169% | 2 | 11 | +14.358% |
| 2026-04-29 | 90.50 | 90.50 | 89.00 | 89.00 | -3.565% | 2 | 13 | +7.303% |
| 2026-04-28 | 92.08 | 92.29 | 92.08 | 92.29 | +7.942% | 2 | 13 | +3.478% |
| 2026-04-27 | 87.50 | 87.50 | 85.50 | 85.50 | -5.211% | 2 | 11 | +11.696% |
| 2026-04-23 | 90.20 | 90.20 | 90.20 | 90.20 | -32.394% | 1 | 10 | +5.876% |
| 2026-04-08 | 133.42 | 133.42 | 133.42 | 133.42 | -23.982% | 2 | 9 | -28.422% |
| 2026-03-30 | 176.22 | 176.22 | 175.51 | 175.51 | -1.399% | 3 | 10 | -45.587% |
| 2026-03-27 | 178.00 | 178.00 | 178.00 | 178.00 | +9.337% | 2 | 13 | -46.348% |
| 2026-03-26 | 159.00 | 163.50 | 159.00 | 162.80 | +9.313% | 31 | 11 | -41.339% |
| 2026-03-23 | 148.93 | 148.93 | 148.93 | 148.93 | -3.873% | 1 | 10 | -35.876% |
| 2026-03-20 | 154.93 | 154.93 | 154.93 | 154.93 | +26.608% | 11 | 11 | -38.359% |
| 2026-01-21 | 122.37 | 122.37 | 122.37 | 122.37 | +1.560% | 1 | 0 | -21.958% |
| 2025-12-22 | 120.96 | 120.96 | 120.49 | 120.49 | -2.437% | 2 | 0 | -20.740% |
| 2025-11-12 | 123.50 | 123.50 | 123.50 | 123.50 | -50.789% | 10 | 0 | -22.672% |
| 2024-10-23 | 249.04 | 250.96 | 249.04 | 250.96 | 0.000% | 2 | 0 | -61.946% |