QQQ270115P00765000
QQQ Jan 15 2027 765.00 Put
optionOPRA
EODNov 5, 2026
109.10USD+63.030%(+42.18)1Vol300OI
QQQ270115P00765000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 109.10 | 109.10 | 109.10 | 109.10 | +63.030% | 1 | 1,218 | 0.000% |
| 2026-11-04 | 69.56 | 71.10 | 66.91 | 66.92 | -17.464% | 150 | 1,184 | +63.030% |
| 2026-11-03 | 81.71 | 81.71 | 81.08 | 81.08 | -3.453% | 10 | 1,175 | +34.558% |
| 2026-11-02 | 72.17 | 83.98 | 68.19 | 83.98 | +11.070% | 110 | 1,134 | +29.912% |
| 2026-10-30 | 75.61 | 75.61 | 75.61 | 75.61 | +51.220% | 4 | 1,138 | +44.293% |
| 2026-10-28 | 51.00 | 51.00 | 50.00 | 50.00 | +0.604% | 2 | 1,138 | +118.200% |
| 2026-10-27 | 53.60 | 53.60 | 49.70 | 49.70 | -19.095% | 2 | 1,138 | +119.517% |
| 2026-10-26 | 61.43 | 61.43 | 61.43 | 61.43 | -4.404% | 5 | 1,141 | +77.601% |
| 2026-10-23 | 66.12 | 66.74 | 64.26 | 64.26 | -0.326% | 20 | 1,147 | +69.779% |
| 2026-10-22 | 56.75 | 64.61 | 56.75 | 64.47 | +30.006% | 49 | 1,153 | +69.226% |
| 2026-10-21 | 50.21 | 50.46 | 47.07 | 49.59 | -6.434% | 36 | 1,158 | +120.004% |
| 2026-10-20 | 50.43 | 53.00 | 50.11 | 53.00 | +1.610% | 78 | 1,174 | +105.849% |
| 2026-10-19 | 52.02 | 52.16 | 49.77 | 52.16 | -14.196% | 5 | 1,175 | +109.164% |
| 2026-10-16 | 52.35 | 60.84 | 52.35 | 60.79 | +31.296% | 19 | 1,172 | +79.470% |
| 2026-10-15 | 53.70 | 53.70 | 46.30 | 46.30 | -0.708% | 5 | 1,198 | +135.637% |
| 2026-10-14 | 39.00 | 46.63 | 38.00 | 46.63 | +29.528% | 85 | 1,221 | +133.970% |
| 2026-10-13 | 36.63 | 36.88 | 36.00 | 36.00 | +1.323% | 55 | 1,221 | +203.056% |
| 2026-10-12 | 34.70 | 35.97 | 34.70 | 35.53 | +6.889% | 366 | 1,181 | +207.064% |
| 2026-10-09 | 34.36 | 34.36 | 33.23 | 33.24 | -10.235% | 9 | 1,185 | +228.219% |
| 2026-10-08 | 33.06 | 37.16 | 31.86 | 37.03 | +17.780% | 57 | 1,207 | +194.626% |
| 2026-10-07 | 33.54 | 33.94 | 31.37 | 31.44 | +1.781% | 424 | 1,224 | +247.010% |
| 2026-10-06 | 31.54 | 31.54 | 29.76 | 30.89 | -7.181% | 212 | 1,158 | +253.189% |
| 2026-10-05 | 33.94 | 33.94 | 32.91 | 33.28 | -8.947% | 49 | 1,140 | +227.825% |
| 2026-10-02 | 35.58 | 37.28 | 34.45 | 36.55 | -8.511% | 202 | 944 | +198.495% |
| 2026-10-01 | 42.28 | 42.28 | 39.95 | 39.95 | -2.727% | 308 | 1,010 | +173.091% |
| 2026-09-30 | 40.00 | 41.07 | 39.49 | 41.07 | +4.877% | 31 | 985 | +165.644% |
| 2026-09-25 | 39.16 | 39.16 | 39.16 | 39.16 | -6.961% | 1 | 986 | +178.601% |
| 2026-09-24 | 40.92 | 42.10 | 40.92 | 42.09 | +0.814% | 201 | 985 | +159.206% |
| 2026-09-23 | 42.10 | 42.10 | 41.46 | 41.75 | +7.520% | 6 | 991 | +161.317% |
| 2026-09-22 | 40.03 | 40.03 | 38.74 | 38.83 | -6.185% | 14 | 985 | +180.968% |
| 2026-09-21 | 43.64 | 43.64 | 40.77 | 41.39 | -26.483% | 8 | 980 | +163.590% |
| 2026-09-18 | 56.18 | 56.30 | 55.56 | 56.30 | -6.370% | 6 | 979 | +93.783% |
| 2026-09-16 | 60.13 | 60.13 | 60.13 | 60.13 | -6.500% | 1 | 996 | +81.440% |
| 2026-09-15 | 64.31 | 64.31 | 64.31 | 64.31 | +7.560% | 1 | 996 | +69.647% |
| 2026-09-14 | 64.35 | 64.35 | 59.76 | 59.79 | -6.359% | 20 | 993 | +82.472% |
| 2026-09-10 | 63.85 | 63.85 | 63.85 | 63.85 | +11.043% | 1 | 994 | +70.869% |
| 2026-09-09 | 57.50 | 57.50 | 57.50 | 57.50 | +0.437% | 2 | 994 | +89.739% |
| 2026-09-08 | 57.90 | 57.90 | 57.25 | 57.25 | -8.838% | 2 | 993 | +90.568% |
| 2026-09-02 | 62.80 | 62.80 | 62.80 | 62.80 | +7.553% | 1 | 998 | +73.726% |
| 2026-08-31 | 58.39 | 58.39 | 58.39 | 58.39 | -0.933% | 6 | 993 | +86.847% |
| 2026-08-28 | 58.94 | 58.94 | 58.94 | 58.94 | -7.618% | 10 | 993 | +85.103% |
| 2026-08-26 | 63.80 | 63.80 | 63.80 | 63.80 | -2.087% | 1 | 993 | +71.003% |
| 2026-08-24 | 65.16 | 65.16 | 65.16 | 65.16 | +19.912% | 1 | 993 | +67.434% |
| 2026-08-17 | 54.34 | 54.34 | 54.34 | 54.34 | +1.098% | 1 | 992 | +100.773% |
| 2026-08-14 | 53.75 | 53.75 | 53.75 | 53.75 | -0.665% | 2 | 994 | +102.977% |
| 2026-08-13 | 54.33 | 54.33 | 54.11 | 54.11 | -9.348% | 2 | 993 | +101.626% |
| 2026-08-10 | 59.69 | 59.69 | 59.69 | 59.69 | -6.015% | 1 | 993 | +82.778% |
| 2026-08-04 | 67.64 | 67.64 | 63.51 | 63.51 | -24.760% | 53 | 995 | +71.784% |
| 2026-08-03 | 84.54 | 84.54 | 84.41 | 84.41 | 0.000% | 2 | 994 | +29.250% |
| 2026-07-31 | 84.46 | 84.56 | 84.35 | 84.41 | +2.726% | 12 | 993 | +29.250% |
| 2026-07-23 | 82.17 | 82.17 | 82.17 | 82.17 | +12.577% | 1 | 993 | +32.774% |
| 2026-07-22 | 73.60 | 74.59 | 70.79 | 72.99 | +0.151% | 948 | 640 | +49.473% |
| 2026-07-21 | 75.00 | 75.00 | 72.53 | 72.88 | -4.769% | 14 | 642 | +49.698% |
| 2026-07-20 | 78.45 | 78.45 | 76.53 | 76.53 | -7.461% | 2 | 642 | +42.558% |
| 2026-07-17 | 82.70 | 82.70 | 82.70 | 82.70 | +20.151% | 1 | 642 | +31.923% |
| 2026-07-15 | 68.83 | 68.83 | 68.83 | 68.83 | +1.654% | 1 | 643 | +58.506% |
| 2026-07-14 | 67.03 | 67.98 | 67.03 | 67.71 | +0.356% | 21 | 664 | +61.128% |
| 2026-07-09 | 67.47 | 67.47 | 67.47 | 67.47 | +2.181% | 1 | 664 | +61.701% |
| 2026-07-01 | 66.03 | 66.03 | 66.03 | 66.03 | +5.496% | 1 | 664 | +65.228% |
| 2026-06-30 | 64.22 | 64.53 | 62.35 | 62.59 | -15.544% | 9 | 662 | +74.309% |
| 2026-06-24 | 74.11 | 74.11 | 74.11 | 74.11 | +16.069% | 50 | 662 | +47.214% |
| 2026-06-22 | 63.42 | 63.85 | 63.40 | 63.85 | -3.710% | 5 | 666 | +70.869% |
| 2026-06-16 | 60.55 | 66.41 | 60.51 | 66.31 | +9.495% | 30 | 652 | +64.530% |
| 2026-06-15 | 60.56 | 60.56 | 60.56 | 60.56 | -16.099% | 1 | 655 | +80.152% |
| 2026-06-12 | 74.55 | 74.55 | 71.92 | 72.18 | -17.640% | 15 | 644 | +51.150% |
| 2026-06-10 | 87.64 | 87.64 | 87.64 | 87.64 | +18.448% | 1 | 644 | +24.487% |
| 2026-06-08 | 73.99 | 73.99 | 73.99 | 73.99 | +21.594% | 1 | 645 | +47.452% |
| 2026-06-04 | 62.19 | 62.19 | 60.81 | 60.85 | +1.773% | 16 | 632 | +79.293% |
| 2026-06-03 | 58.16 | 61.27 | 58.16 | 59.79 | +1.236% | 505 | 199 | +82.472% |
| 2026-06-02 | 59.67 | 59.67 | 58.56 | 59.06 | +0.871% | 264 | 6 | +84.727% |
| 2026-06-01 | 58.55 | 58.55 | 58.55 | 58.55 | -2.482% | 1 | 5 | +86.336% |
| 2026-05-29 | 60.04 | 60.04 | 60.04 | 60.04 | -25.416% | 1 | 4 | +81.712% |
| 2026-05-19 | 80.50 | 80.50 | 80.50 | 80.50 | +4.545% | 1 | 4 | +35.528% |
| 2026-05-15 | 75.97 | 77.00 | 75.97 | 77.00 | +3.107% | 2 | 4 | +41.688% |
| 2026-05-11 | 74.68 | 74.68 | 74.68 | 74.68 | -0.320% | 1 | 4 | +46.090% |
| 2026-05-08 | 74.92 | 74.92 | 74.92 | 74.92 | -6.932% | 4 | 3 | +45.622% |
| 2026-05-07 | 80.50 | 80.50 | 80.50 | 80.50 | -15.654% | 1 | 5 | +35.528% |
| 2026-05-01 | 95.27 | 95.44 | 95.27 | 95.44 | -7.313% | 2 | 4 | +14.313% |
| 2026-04-30 | 102.97 | 102.97 | 102.97 | 102.97 | -10.717% | 2 | 4 | +5.953% |
| 2026-04-23 | 115.33 | 115.33 | 115.33 | 115.33 | -55.319% | 2 | 2 | -5.402% |
| 2024-11-25 | 258.12 | 258.12 | 258.12 | 258.12 | 0.000% | 1 | 0 | -57.733% |