QQQ270115P00750000
QQQ Jan 15 2027 750.00 Put
optionOPRA
EODNov 5, 2026
103.63USD+68.971%(+42.30)178Vol6,226OI
QQQ270115P00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 85.78 | 103.63 | 85.50 | 103.63 | +68.971% | 178 | 6,305 | 0.000% |
| 2026-11-04 | 55.55 | 62.09 | 54.32 | 61.33 | -9.636% | 127 | 6,291 | +68.971% |
| 2026-11-03 | 69.24 | 69.24 | 65.82 | 67.87 | -0.044% | 20 | 6,281 | +52.689% |
| 2026-11-02 | 59.63 | 67.96 | 57.83 | 67.90 | +3.664% | 58 | 6,285 | +52.622% |
| 2026-10-30 | 59.64 | 69.32 | 57.83 | 65.50 | +31.000% | 59 | 6,292 | +58.214% |
| 2026-10-29 | 43.50 | 50.00 | 43.50 | 50.00 | +26.807% | 31 | 6,298 | +107.260% |
| 2026-10-28 | 41.07 | 41.07 | 39.43 | 39.43 | -2.062% | 3 | 6,297 | +162.820% |
| 2026-10-27 | 43.77 | 43.77 | 39.94 | 40.26 | -14.577% | 21 | 6,303 | +157.402% |
| 2026-10-26 | 49.91 | 51.83 | 45.21 | 47.13 | -11.758% | 25 | 6,285 | +119.881% |
| 2026-10-23 | 53.34 | 54.15 | 50.50 | 53.41 | +0.019% | 164 | 6,285 | +94.027% |
| 2026-10-22 | 46.14 | 55.03 | 46.14 | 53.40 | +39.099% | 126 | 6,268 | +94.064% |
| 2026-10-21 | 39.52 | 39.52 | 37.22 | 38.39 | -10.429% | 24 | 6,271 | +169.940% |
| 2026-10-20 | 45.78 | 45.78 | 40.67 | 42.86 | +3.277% | 47 | 6,266 | +141.787% |
| 2026-10-19 | 41.67 | 42.39 | 38.30 | 41.50 | -13.775% | 71 | 6,234 | +149.711% |
| 2026-10-16 | 39.00 | 50.26 | 38.77 | 48.13 | +31.144% | 216 | 6,436 | +115.313% |
| 2026-10-15 | 43.45 | 45.13 | 36.04 | 36.70 | +0.520% | 428 | 6,502 | +182.371% |
| 2026-10-14 | 31.24 | 38.00 | 30.40 | 36.51 | +25.550% | 530 | 6,486 | +183.840% |
| 2026-10-13 | 30.50 | 30.59 | 28.76 | 29.08 | +3.121% | 873 | 6,860 | +256.362% |
| 2026-10-12 | 27.70 | 28.66 | 27.58 | 28.20 | +5.618% | 312 | 6,844 | +267.482% |
| 2026-10-09 | 27.07 | 28.33 | 26.52 | 26.70 | -7.324% | 3,329 | 3,872 | +288.127% |
| 2026-10-08 | 26.60 | 30.74 | 25.50 | 28.81 | +14.462% | 961 | 3,907 | +259.701% |
| 2026-10-07 | 27.35 | 28.00 | 25.17 | 25.17 | +1.656% | 440 | 3,986 | +311.720% |
| 2026-10-06 | 23.39 | 25.49 | 23.39 | 24.76 | -7.921% | 1,031 | 3,487 | +318.538% |
| 2026-10-05 | 29.04 | 29.04 | 26.49 | 26.89 | -9.094% | 969 | 3,257 | +285.385% |
| 2026-10-02 | 29.30 | 30.47 | 27.86 | 29.58 | -9.069% | 665 | 2,874 | +250.338% |
| 2026-10-01 | 36.12 | 36.12 | 32.53 | 32.53 | +0.556% | 28 | 2,863 | +218.567% |
| 2026-09-30 | 32.40 | 32.78 | 31.69 | 32.35 | -7.730% | 662 | 2,301 | +220.340% |
| 2026-09-29 | 35.26 | 35.40 | 33.80 | 35.06 | +1.830% | 429 | 2,007 | +195.579% |
| 2026-09-28 | 34.00 | 37.60 | 34.00 | 34.43 | +6.925% | 182 | 1,974 | +200.988% |
| 2026-09-25 | 33.15 | 34.84 | 31.74 | 32.20 | -6.232% | 45 | 1,969 | +221.832% |
| 2026-09-24 | 36.92 | 37.08 | 33.66 | 34.34 | +0.117% | 502 | 1,674 | +201.776% |
| 2026-09-23 | 31.80 | 35.00 | 31.80 | 34.30 | +10.042% | 82 | 1,700 | +202.128% |
| 2026-09-22 | 33.43 | 33.43 | 30.71 | 31.17 | -6.256% | 517 | 1,750 | +232.467% |
| 2026-09-21 | 38.62 | 38.62 | 33.00 | 33.25 | -27.291% | 152 | 1,681 | +211.669% |
| 2026-09-18 | 44.67 | 46.44 | 44.63 | 45.73 | -0.565% | 11 | 1,689 | +126.613% |
| 2026-09-17 | 47.50 | 47.50 | 45.75 | 45.99 | -20.017% | 16 | 1,698 | +125.332% |
| 2026-09-16 | 50.20 | 57.50 | 50.20 | 57.50 | +6.877% | 7 | 1,723 | +80.226% |
| 2026-09-15 | 52.40 | 54.85 | 52.40 | 53.80 | +8.097% | 88 | 1,785 | +92.621% |
| 2026-09-14 | 50.74 | 50.74 | 49.67 | 49.77 | +3.279% | 10 | 1,787 | +108.218% |
| 2026-09-11 | 48.82 | 48.94 | 47.52 | 48.19 | -9.824% | 31 | 1,779 | +115.045% |
| 2026-09-10 | 53.32 | 53.75 | 53.32 | 53.44 | +8.773% | 5 | 1,781 | +93.918% |
| 2026-09-09 | 48.60 | 49.13 | 48.60 | 49.13 | +3.149% | 18 | 1,798 | +110.930% |
| 2026-09-08 | 47.54 | 47.63 | 46.32 | 47.63 | +1.557% | 99 | 1,779 | +117.573% |
| 2026-09-04 | 45.55 | 47.40 | 45.55 | 46.90 | -0.615% | 23 | 1,780 | +120.959% |
| 2026-09-03 | 49.99 | 50.50 | 46.36 | 47.19 | -11.530% | 65 | 1,805 | +119.602% |
| 2026-09-02 | 53.34 | 53.34 | 53.34 | 53.34 | -0.670% | 2 | 1,957 | +94.282% |
| 2026-09-01 | 54.55 | 54.96 | 51.83 | 53.70 | +10.358% | 220 | 1,973 | +92.980% |
| 2026-08-31 | 49.54 | 49.84 | 48.66 | 48.66 | +5.737% | 9 | 1,974 | +112.968% |
| 2026-08-28 | 45.35 | 46.02 | 45.35 | 46.02 | -4.976% | 6 | 1,989 | +125.185% |
| 2026-08-27 | 49.10 | 49.10 | 48.43 | 48.43 | -10.464% | 12 | 1,979 | +113.979% |
| 2026-08-26 | 53.77 | 54.81 | 53.77 | 54.09 | -1.833% | 12 | 2,005 | +91.588% |
| 2026-08-25 | 53.15 | 55.10 | 52.90 | 55.10 | -4.274% | 343 | 1,988 | +88.076% |
| 2026-08-24 | 57.56 | 57.56 | 57.56 | 57.56 | +7.952% | 10 | 1,988 | +80.038% |
| 2026-08-21 | 54.17 | 54.17 | 53.05 | 53.32 | -4.152% | 28 | 1,995 | +94.355% |
| 2026-08-20 | 54.02 | 56.71 | 53.64 | 55.63 | +5.901% | 40 | 2,012 | +86.284% |
| 2026-08-19 | 51.85 | 52.65 | 51.35 | 52.53 | +0.864% | 215 | 1,880 | +97.278% |
| 2026-08-18 | 50.60 | 53.10 | 50.50 | 52.08 | +12.849% | 36 | 1,897 | +98.982% |
| 2026-08-17 | 44.76 | 46.15 | 44.00 | 46.15 | +0.985% | 77 | 1,897 | +124.550% |
| 2026-08-14 | 46.80 | 47.60 | 45.70 | 45.70 | -0.868% | 32 | 1,880 | +126.761% |
| 2026-08-13 | 46.38 | 46.43 | 45.40 | 46.10 | -6.831% | 55 | 1,862 | +124.794% |
| 2026-08-12 | 49.33 | 50.13 | 48.62 | 49.48 | -6.430% | 35 | 1,850 | +109.438% |
| 2026-08-11 | 52.47 | 53.16 | 52.47 | 52.88 | +1.928% | 15 | 1,839 | +95.972% |
| 2026-08-10 | 52.75 | 52.75 | 51.88 | 51.88 | -0.841% | 3 | 1,837 | +99.749% |
| 2026-08-07 | 53.20 | 53.38 | 52.32 | 52.32 | -7.562% | 31 | 1,836 | +98.070% |
| 2026-08-06 | 59.89 | 59.89 | 56.38 | 56.60 | +3.228% | 205 | 1,936 | +83.092% |
| 2026-08-05 | 54.00 | 55.36 | 53.93 | 54.83 | -0.309% | 85 | 1,966 | +89.002% |
| 2026-08-04 | 58.84 | 58.96 | 54.20 | 55.00 | -16.616% | 95 | 1,907 | +88.418% |
| 2026-08-03 | 70.00 | 70.00 | 65.96 | 65.96 | -11.057% | 4 | 1,903 | +57.110% |
| 2026-07-31 | 73.00 | 74.16 | 73.00 | 74.16 | -8.625% | 16 | 1,887 | +39.738% |
| 2026-07-30 | 80.00 | 81.16 | 80.00 | 81.16 | -8.840% | 3 | 1,888 | +27.686% |
| 2026-07-29 | 84.00 | 89.62 | 84.00 | 89.03 | +8.679% | 10 | 1,898 | +16.399% |
| 2026-07-28 | 87.49 | 88.66 | 80.88 | 81.92 | -0.377% | 15 | 1,912 | +26.501% |
| 2026-07-27 | 73.31 | 82.58 | 73.31 | 82.23 | +9.348% | 13 | 1,923 | +26.025% |
| 2026-07-24 | 75.20 | 75.20 | 75.20 | 75.20 | +3.084% | 1 | 1,922 | +37.806% |
| 2026-07-23 | 72.70 | 76.88 | 72.70 | 72.95 | +14.342% | 5 | 1,924 | +42.056% |
| 2026-07-22 | 65.34 | 66.31 | 63.80 | 63.80 | +0.267% | 386 | 1,735 | +62.429% |
| 2026-07-21 | 65.21 | 65.21 | 63.61 | 63.63 | -9.924% | 8 | 1,742 | +62.863% |
| 2026-07-20 | 69.93 | 70.64 | 66.70 | 70.64 | -3.312% | 9 | 1,742 | +46.702% |
| 2026-07-17 | 76.00 | 77.50 | 71.34 | 73.06 | +12.817% | 37 | 1,753 | +41.842% |
| 2026-07-16 | 64.80 | 65.26 | 62.76 | 64.76 | +2.468% | 21 | 1,741 | +60.022% |
| 2026-07-15 | 58.58 | 63.70 | 58.58 | 63.20 | +5.880% | 10 | 1,747 | +63.972% |
| 2026-07-14 | 60.92 | 60.92 | 59.00 | 59.69 | -6.295% | 34 | 1,723 | +73.614% |
| 2026-07-13 | 62.00 | 63.86 | 61.00 | 63.70 | +11.150% | 77 | 1,741 | +62.684% |
| 2026-07-10 | 59.60 | 60.20 | 57.31 | 57.31 | -3.600% | 7 | 1,739 | +80.824% |
| 2026-07-09 | 60.75 | 62.15 | 59.45 | 59.45 | -11.109% | 5 | 1,753 | +74.315% |
| 2026-07-08 | 66.70 | 67.30 | 66.70 | 66.88 | -3.353% | 19 | 1,753 | +54.949% |
| 2026-07-07 | 64.00 | 69.20 | 64.00 | 69.20 | +16.107% | 3 | 1,754 | +49.754% |
| 2026-07-06 | 62.00 | 62.00 | 59.15 | 59.60 | -9.697% | 40 | 1,746 | +73.876% |
| 2026-07-02 | 59.30 | 68.41 | 58.00 | 66.00 | +9.635% | 23 | 1,737 | +57.015% |
| 2026-07-01 | 59.80 | 60.20 | 57.00 | 60.20 | +9.854% | 101 | 1,760 | +72.143% |
| 2026-06-30 | 59.80 | 59.80 | 54.70 | 54.80 | -9.942% | 167 | 1,742 | +89.106% |
| 2026-06-29 | 69.50 | 69.50 | 60.60 | 60.85 | -10.515% | 20 | 1,736 | +70.304% |
| 2026-06-26 | 71.70 | 71.70 | 66.35 | 68.00 | +4.294% | 19 | 1,745 | +52.397% |
| 2026-06-25 | 62.42 | 72.69 | 62.31 | 65.20 | -5.535% | 367 | 1,734 | +58.942% |
| 2026-06-24 | 68.50 | 71.20 | 66.00 | 69.02 | +2.708% | 8 | 1,734 | +50.145% |
| 2026-06-23 | 68.00 | 68.70 | 63.81 | 67.20 | +19.786% | 480 | 1,658 | +54.211% |
| 2026-06-22 | 53.60 | 57.60 | 52.90 | 56.10 | +0.718% | 643 | 1,166 | +84.724% |
| 2026-06-18 | 56.99 | 58.60 | 55.70 | 55.70 | -11.136% | 38 | 1,157 | +86.050% |
| 2026-06-17 | 58.20 | 62.68 | 57.00 | 62.68 | +7.145% | 114 | 1,115 | +65.332% |
| 2026-06-16 | 53.57 | 58.70 | 53.22 | 58.50 | +9.612% | 167 | 1,025 | +77.145% |
| 2026-06-15 | 54.50 | 54.50 | 52.71 | 53.37 | -17.127% | 451 | 945 | +94.173% |
| 2026-06-12 | 66.57 | 66.57 | 64.40 | 64.40 | -6.259% | 14 | 942 | +60.916% |
| 2026-06-11 | 76.48 | 76.48 | 68.70 | 68.70 | -9.972% | 6 | 942 | +50.844% |
| 2026-06-10 | 74.60 | 76.31 | 74.60 | 76.31 | -2.229% | 2 | 941 | +35.801% |
| 2026-06-09 | 63.00 | 78.05 | 63.00 | 78.05 | +21.839% | 5 | 940 | +32.774% |
| 2026-06-08 | 63.50 | 64.06 | 62.42 | 64.06 | -2.939% | 178 | 921 | +61.770% |
| 2026-06-05 | 61.50 | 66.00 | 60.81 | 66.00 | +24.270% | 22 | 913 | +57.015% |
| 2026-06-04 | 56.41 | 56.60 | 53.10 | 53.11 | +0.549% | 232 | 706 | +95.123% |
| 2026-06-03 | 53.26 | 53.74 | 52.04 | 52.82 | +1.401% | 146 | 629 | +96.195% |
| 2026-06-02 | 52.82 | 52.82 | 51.75 | 52.09 | -0.554% | 344 | 312 | +98.944% |
| 2026-06-01 | 53.97 | 53.97 | 51.57 | 52.38 | -1.449% | 97 | 272 | +97.843% |
| 2026-05-29 | 53.65 | 54.29 | 52.69 | 53.15 | -2.370% | 197 | 231 | +94.976% |
| 2026-05-28 | 56.25 | 56.25 | 54.30 | 54.44 | -6.956% | 110 | 220 | +90.356% |
| 2026-05-27 | 57.52 | 58.93 | 57.25 | 58.51 | +2.757% | 23 | 207 | +77.115% |
| 2026-05-26 | 57.23 | 57.55 | 56.88 | 56.94 | -7.864% | 19 | 197 | +81.999% |
| 2026-05-22 | 60.76 | 61.80 | 60.44 | 61.80 | -1.608% | 19 | 183 | +67.686% |
| 2026-05-21 | 65.90 | 66.09 | 62.81 | 62.81 | -3.946% | 22 | 172 | +64.990% |
| 2026-05-20 | 65.39 | 65.39 | 65.39 | 65.39 | -5.547% | 1 | 173 | +58.480% |
| 2026-05-19 | 71.13 | 71.13 | 69.23 | 69.23 | +2.154% | 4 | 173 | +49.689% |
| 2026-05-18 | 69.07 | 69.07 | 67.77 | 67.77 | +0.803% | 32 | 191 | +52.914% |
| 2026-05-15 | 69.04 | 70.15 | 66.20 | 67.23 | +6.528% | 32 | 177 | +54.142% |
| 2026-05-14 | 64.49 | 64.49 | 62.89 | 63.11 | -2.608% | 114 | 177 | +64.205% |
| 2026-05-13 | 65.86 | 65.86 | 64.80 | 64.80 | -7.429% | 9 | 78 | +59.923% |
| 2026-05-12 | 70.00 | 70.00 | 70.00 | 70.00 | +6.061% | 1 | 78 | +48.043% |
| 2026-05-11 | 65.68 | 66.00 | 65.68 | 66.00 | -9.947% | 11 | 78 | +57.015% |
| 2026-05-07 | 74.10 | 74.38 | 73.29 | 73.29 | -0.825% | 41 | 77 | +41.397% |
| 2026-05-06 | 74.90 | 75.25 | 73.90 | 73.90 | -8.004% | 36 | 58 | +40.230% |
| 2026-05-05 | 80.71 | 80.94 | 80.23 | 80.33 | -7.942% | 4 | 36 | +29.005% |
| 2026-05-04 | 84.80 | 87.42 | 84.61 | 87.26 | +2.466% | 8 | 34 | +18.760% |
| 2026-05-01 | 85.30 | 85.30 | 85.16 | 85.16 | -13.102% | 15 | 20 | +21.689% |
| 2026-04-28 | 98.00 | 101.00 | 98.00 | 98.00 | +5.603% | 5 | 20 | +5.745% |
| 2026-04-27 | 93.80 | 93.80 | 92.80 | 92.80 | -2.182% | 2 | 18 | +11.670% |
| 2026-04-24 | 94.87 | 94.87 | 94.87 | 94.87 | -5.602% | 1 | 17 | +9.234% |
| 2026-04-22 | 100.50 | 100.50 | 100.50 | 100.50 | -4.965% | 1 | 17 | +3.114% |
| 2026-04-20 | 105.91 | 105.91 | 105.75 | 105.75 | -12.321% | 5 | 17 | -2.005% |
| 2026-04-15 | 120.61 | 120.61 | 120.61 | 120.61 | -36.121% | 2 | 12 | -14.078% |
| 2026-03-27 | 188.81 | 188.81 | 188.81 | 188.81 | +9.265% | 30 | 12 | -45.114% |
| 2026-03-26 | 173.50 | 173.50 | 172.80 | 172.80 | +17.192% | 20 | 12 | -40.029% |
| 2026-03-13 | 147.58 | 147.58 | 147.45 | 147.45 | -1.942% | 2 | 14 | -29.719% |
| 2026-03-06 | 150.37 | 150.37 | 150.37 | 150.37 | -0.523% | 1 | 15 | -31.083% |
| 2026-02-13 | 151.26 | 151.26 | 151.16 | 151.16 | +11.970% | 2 | 12 | -31.444% |
| 2026-02-10 | 135.00 | 135.00 | 135.00 | 135.00 | +0.089% | 1 | 12 | -23.237% |
| 2026-02-09 | 134.88 | 134.88 | 134.88 | 134.88 | -10.080% | 1 | 13 | -23.169% |
| 2026-02-05 | 148.45 | 150.00 | 148.45 | 150.00 | +21.951% | 2 | 12 | -30.913% |
| 2026-01-30 | 123.00 | 123.00 | 123.00 | 123.00 | +4.976% | 10 | 22 | -15.748% |
| 2026-01-28 | 117.57 | 117.57 | 116.97 | 117.17 | -3.951% | 36 | 22 | -11.556% |
| 2026-01-12 | 121.99 | 121.99 | 121.99 | 121.99 | -10.969% | 10 | 12 | -15.050% |
| 2025-12-16 | 139.52 | 139.52 | 137.02 | 137.02 | -9.186% | 2 | 3 | -24.369% |
| 2025-11-18 | 150.88 | 150.88 | 150.88 | 150.88 | +8.220% | 1 | 4 | -31.316% |
| 2025-11-17 | 139.42 | 139.42 | 139.42 | 139.42 | +7.627% | 1 | 5 | -25.671% |
| 2025-11-05 | 129.54 | 129.54 | 129.54 | 129.54 | -1.190% | 1 | 4 | -20.002% |
| 2025-11-04 | 130.00 | 131.10 | 130.00 | 131.10 | +7.415% | 3 | 4 | -20.953% |
| 2025-10-28 | 122.05 | 122.05 | 122.05 | 122.05 | -38.975% | 1 | 1 | -15.092% |
| 2025-07-07 | 200.00 | 200.00 | 200.00 | 200.00 | -1.181% | 5 | 1 | -48.185% |
| 2025-07-02 | 202.39 | 202.39 | 202.39 | 202.39 | -11.893% | 5 | 1 | -48.797% |
| 2025-05-16 | 229.43 | 229.71 | 229.43 | 229.71 | +3.426% | 4 | 1 | -54.887% |
| 2024-12-13 | 221.76 | 222.10 | 221.76 | 222.10 | 0.000% | 4 | 1 | -53.341% |