QQQ270115P00770000
QQQ Jan 15 2027 770.00 Put
optionOPRA
EODNov 5, 2026
118.84USD+54.338%(+41.84)9Vol814OI
QQQ270115P00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 108.40 | 118.84 | 108.11 | 118.84 | +54.338% | 9 | 1,607 | 0.000% |
| 2026-11-04 | 76.57 | 78.00 | 70.50 | 77.00 | -10.392% | 76 | 1,569 | +54.338% |
| 2026-11-03 | 86.29 | 86.29 | 85.00 | 85.93 | +4.793% | 16 | 1,581 | +38.299% |
| 2026-11-02 | 73.08 | 82.00 | 72.10 | 82.00 | +1.485% | 37 | 1,574 | +44.927% |
| 2026-10-30 | 76.55 | 84.18 | 75.02 | 80.80 | +48.230% | 85 | 1,563 | +47.079% |
| 2026-10-28 | 54.32 | 54.51 | 54.32 | 54.51 | +0.110% | 5 | 1,561 | +118.015% |
| 2026-10-27 | 57.28 | 57.28 | 53.20 | 54.45 | -8.148% | 29 | 1,549 | +118.255% |
| 2026-10-26 | 64.00 | 64.00 | 59.28 | 59.28 | -13.850% | 22 | 1,551 | +100.472% |
| 2026-10-23 | 71.42 | 71.62 | 65.30 | 68.81 | -0.850% | 126 | 1,549 | +72.707% |
| 2026-10-22 | 62.12 | 69.40 | 62.12 | 69.40 | +38.634% | 36 | 1,548 | +71.239% |
| 2026-10-21 | 53.56 | 53.56 | 50.06 | 50.06 | -11.711% | 4 | 1,548 | +137.395% |
| 2026-10-20 | 61.69 | 61.69 | 56.70 | 56.70 | +1.960% | 10 | 1,555 | +109.594% |
| 2026-10-19 | 54.61 | 55.61 | 54.15 | 55.61 | -11.308% | 7 | 1,554 | +113.703% |
| 2026-10-16 | 51.00 | 65.42 | 51.00 | 62.70 | +28.116% | 27 | 1,616 | +89.537% |
| 2026-10-15 | 57.36 | 58.29 | 48.62 | 48.94 | +0.143% | 271 | 1,680 | +142.828% |
| 2026-10-14 | 43.40 | 50.32 | 42.92 | 48.87 | +24.288% | 168 | 1,623 | +143.176% |
| 2026-10-13 | 39.45 | 40.25 | 38.67 | 39.32 | +3.637% | 176 | 1,477 | +202.238% |
| 2026-10-12 | 37.37 | 38.63 | 36.80 | 37.94 | +5.830% | 373 | 1,256 | +213.231% |
| 2026-10-09 | 36.94 | 37.10 | 35.66 | 35.85 | -6.956% | 122 | 1,288 | +231.492% |
| 2026-10-08 | 35.49 | 40.86 | 34.05 | 38.53 | +13.658% | 152 | 1,211 | +208.435% |
| 2026-10-07 | 35.66 | 36.89 | 33.80 | 33.90 | +2.572% | 73 | 1,244 | +250.560% |
| 2026-10-06 | 33.08 | 33.48 | 32.10 | 33.05 | -7.371% | 869 | 704 | +259.576% |
| 2026-10-05 | 38.07 | 38.07 | 35.20 | 35.68 | -11.067% | 47 | 693 | +233.072% |
| 2026-10-02 | 39.23 | 40.12 | 38.23 | 40.12 | -9.538% | 43 | 674 | +196.211% |
| 2026-10-01 | 43.79 | 47.00 | 42.69 | 44.35 | -0.113% | 96 | 622 | +167.959% |
| 2026-09-30 | 42.48 | 44.40 | 42.07 | 44.40 | -5.712% | 51 | 653 | +167.658% |
| 2026-09-29 | 46.25 | 47.09 | 46.25 | 47.09 | +1.269% | 11 | 642 | +152.368% |
| 2026-09-28 | 45.34 | 47.65 | 45.06 | 46.50 | +5.562% | 105 | 551 | +155.570% |
| 2026-09-25 | 44.05 | 44.05 | 44.05 | 44.05 | -2.263% | 10 | 542 | +169.784% |
| 2026-09-24 | 47.90 | 47.90 | 43.92 | 45.07 | +1.213% | 274 | 381 | +163.679% |
| 2026-09-23 | 41.92 | 44.53 | 41.92 | 44.53 | +8.083% | 3 | 379 | +166.876% |
| 2026-09-22 | 41.20 | 41.20 | 41.20 | 41.20 | -5.353% | 1 | 378 | +188.447% |
| 2026-09-21 | 48.09 | 48.09 | 43.53 | 43.53 | -32.207% | 4 | 380 | +173.007% |
| 2026-09-16 | 64.21 | 64.21 | 64.21 | 64.21 | -8.061% | 1 | 380 | +85.080% |
| 2026-09-15 | 70.02 | 70.02 | 69.84 | 69.84 | +5.995% | 2 | 381 | +70.160% |
| 2026-09-10 | 65.89 | 65.89 | 65.89 | 65.89 | +6.018% | 1 | 382 | +80.361% |
| 2026-09-09 | 61.47 | 62.98 | 61.47 | 62.15 | -9.600% | 19 | 379 | +91.215% |
| 2026-09-02 | 68.75 | 68.75 | 68.75 | 68.75 | +5.316% | 2 | 379 | +72.858% |
| 2026-09-01 | 67.15 | 67.15 | 65.28 | 65.28 | -5.281% | 3 | 379 | +82.047% |
| 2026-08-20 | 68.92 | 68.92 | 68.92 | 68.92 | +5.414% | 1 | 379 | +72.432% |
| 2026-08-19 | 65.38 | 65.38 | 65.38 | 65.38 | +2.766% | 1 | 379 | +81.768% |
| 2026-08-18 | 63.62 | 63.62 | 63.62 | 63.62 | -0.857% | 1 | 378 | +86.797% |
| 2026-08-11 | 64.22 | 64.22 | 64.17 | 64.17 | -9.185% | 2 | 379 | +85.196% |
| 2026-08-04 | 72.14 | 72.14 | 70.66 | 70.66 | -12.658% | 9 | 386 | +68.186% |
| 2026-08-03 | 83.08 | 83.08 | 80.82 | 80.90 | -8.412% | 8 | 386 | +46.897% |
| 2026-07-31 | 88.37 | 88.37 | 88.33 | 88.33 | -10.261% | 2 | 386 | +34.541% |
| 2026-07-29 | 102.63 | 102.63 | 98.43 | 98.43 | -4.880% | 6 | 386 | +20.736% |
| 2026-07-28 | 103.48 | 103.48 | 103.48 | 103.48 | +5.970% | 1 | 386 | +14.843% |
| 2026-07-27 | 97.66 | 97.69 | 97.65 | 97.65 | +28.116% | 6 | 382 | +21.700% |
| 2026-07-22 | 76.29 | 77.10 | 74.01 | 76.22 | -0.600% | 1,712 | 146 | +55.917% |
| 2026-07-21 | 76.75 | 76.75 | 76.68 | 76.68 | -16.652% | 4 | 148 | +54.982% |
| 2026-07-17 | 92.00 | 92.00 | 92.00 | 92.00 | +30.164% | 5 | 148 | +29.174% |
| 2026-07-14 | 71.07 | 71.07 | 69.89 | 70.68 | +7.711% | 84 | 112 | +68.138% |
| 2026-06-30 | 66.66 | 68.03 | 65.45 | 65.62 | -16.895% | 26 | 115 | +81.103% |
| 2026-06-24 | 81.08 | 81.08 | 78.96 | 78.96 | +19.149% | 4 | 115 | +50.507% |
| 2026-06-22 | 63.50 | 66.27 | 63.50 | 66.27 | -0.346% | 8 | 114 | +79.327% |
| 2026-06-18 | 66.50 | 66.50 | 66.50 | 66.50 | -3.665% | 3 | 114 | +78.707% |
| 2026-06-16 | 65.81 | 69.15 | 65.81 | 69.03 | -8.021% | 5 | 113 | +72.157% |
| 2026-06-12 | 78.15 | 78.15 | 74.84 | 75.05 | -7.426% | 15 | 104 | +58.348% |
| 2026-06-11 | 89.11 | 89.11 | 81.07 | 81.07 | -2.325% | 2 | 103 | +46.589% |
| 2026-06-09 | 83.00 | 83.00 | 83.00 | 83.00 | +8.525% | 2 | 103 | +43.181% |
| 2026-06-08 | 76.48 | 76.48 | 76.48 | 76.48 | -8.790% | 1 | 103 | +55.387% |
| 2026-06-05 | 74.75 | 83.85 | 74.75 | 83.85 | +31.612% | 5 | 102 | +41.729% |
| 2026-06-04 | 64.77 | 64.80 | 63.71 | 63.71 | +2.345% | 14 | 97 | +86.533% |
| 2026-06-03 | 61.35 | 62.27 | 61.34 | 62.25 | +1.088% | 41 | 57 | +90.908% |
| 2026-06-02 | 61.60 | 61.93 | 61.08 | 61.58 | +0.621% | 37 | 30 | +92.985% |
| 2026-06-01 | 62.05 | 62.15 | 60.99 | 61.20 | -4.939% | 21 | 14 | +94.183% |
| 2026-05-28 | 65.27 | 65.27 | 64.38 | 64.38 | -6.302% | 2 | 12 | +84.591% |
| 2026-05-26 | 68.71 | 68.71 | 68.71 | 68.71 | -11.113% | 1 | 12 | +72.959% |
| 2026-05-20 | 77.97 | 77.97 | 77.14 | 77.30 | -3.880% | 3 | 12 | +53.739% |
| 2026-05-19 | 80.38 | 80.42 | 80.38 | 80.42 | +1.170% | 2 | 12 | +47.774% |
| 2026-05-18 | 79.49 | 79.49 | 79.49 | 79.49 | +7.231% | 1 | 12 | +49.503% |
| 2026-05-14 | 74.13 | 74.13 | 74.13 | 74.13 | -4.422% | 1 | 12 | +60.313% |
| 2026-05-13 | 77.03 | 77.56 | 77.03 | 77.56 | -5.067% | 4 | 8 | +53.223% |
| 2026-05-12 | 81.92 | 81.92 | 81.70 | 81.70 | +5.365% | 2 | 8 | +45.459% |
| 2026-05-11 | 77.10 | 77.54 | 77.10 | 77.54 | -4.449% | 6 | 8 | +53.263% |
| 2026-05-08 | 81.15 | 81.15 | 81.15 | 81.15 | -4.439% | 5 | 6 | +46.445% |
| 2026-05-07 | 84.92 | 84.92 | 84.92 | 84.92 | -14.567% | 1 | 2 | +39.943% |
| 2026-05-01 | 102.04 | 102.04 | 99.40 | 99.40 | -5.333% | 2 | 1 | +19.557% |
| 2026-04-30 | 105.00 | 105.00 | 105.00 | 105.00 | -59.679% | 1 | 1 | +13.181% |
| 2025-05-23 | 261.17 | 261.17 | 260.41 | 260.41 | +9.077% | 4 | 1 | -54.364% |
| 2024-12-11 | 238.74 | 238.74 | 238.74 | 238.74 | 0.000% | 1 | 1 | -50.222% |