QQQ270115P00775000
QQQ Jan 15 2027 775.00 Put
optionOPRA
EODNov 5, 2026
130.00USD+39.186%(+36.60)5Vol12OI
QQQ270115P00775000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 122.68 | 130.00 | 122.68 | 130.00 | +39.186% | 5 | 845 | 0.000% |
| 2026-11-02 | 80.77 | 93.40 | 80.77 | 93.40 | +5.418% | 43 | 818 | +39.186% |
| 2026-10-30 | 80.25 | 89.30 | 80.18 | 88.60 | +35.744% | 110 | 814 | +46.727% |
| 2026-10-26 | 65.00 | 65.27 | 65.00 | 65.27 | -10.405% | 8 | 819 | +99.173% |
| 2026-10-23 | 72.72 | 72.93 | 72.71 | 72.85 | +4.594% | 22 | 815 | +78.449% |
| 2026-10-22 | 70.10 | 70.10 | 69.65 | 69.65 | +30.065% | 2 | 814 | +86.648% |
| 2026-10-21 | 53.55 | 53.55 | 53.55 | 53.55 | -12.213% | 1 | 835 | +142.764% |
| 2026-10-20 | 64.75 | 66.12 | 58.00 | 61.00 | +3.267% | 13 | 827 | +113.115% |
| 2026-10-19 | 59.00 | 59.07 | 59.00 | 59.07 | -3.591% | 22 | 808 | +120.078% |
| 2026-10-16 | 61.28 | 61.28 | 61.27 | 61.27 | +11.218% | 11 | 811 | +112.176% |
| 2026-10-15 | 61.38 | 61.38 | 54.95 | 55.09 | +18.448% | 5 | 810 | +135.977% |
| 2026-10-14 | 47.30 | 47.30 | 46.51 | 46.51 | +9.823% | 2 | 810 | +179.510% |
| 2026-10-13 | 42.45 | 42.45 | 42.35 | 42.35 | -0.024% | 3 | 809 | +206.966% |
| 2026-10-08 | 37.44 | 42.36 | 37.44 | 42.36 | +17.438% | 8 | 812 | +206.893% |
| 2026-10-07 | 36.79 | 36.79 | 36.07 | 36.07 | +1.065% | 5 | 831 | +260.410% |
| 2026-10-06 | 35.47 | 35.69 | 34.59 | 35.69 | -5.980% | 119 | 818 | +264.248% |
| 2026-10-05 | 39.21 | 39.21 | 37.96 | 37.96 | -10.005% | 7 | 816 | +242.466% |
| 2026-10-02 | 42.06 | 42.25 | 39.90 | 42.18 | -7.622% | 33 | 815 | +208.203% |
| 2026-10-01 | 45.62 | 45.66 | 45.62 | 45.66 | +1.602% | 2 | 819 | +184.713% |
| 2026-09-30 | 45.40 | 45.40 | 44.93 | 44.94 | -8.825% | 5 | 815 | +189.275% |
| 2026-09-29 | 49.29 | 49.29 | 49.29 | 49.29 | +9.218% | 1 | 814 | +163.745% |
| 2026-09-25 | 45.13 | 45.13 | 45.13 | 45.13 | -5.881% | 2 | 814 | +188.057% |
| 2026-09-23 | 47.95 | 47.95 | 47.95 | 47.95 | +5.547% | 1 | 819 | +171.116% |
| 2026-09-22 | 46.56 | 46.56 | 45.22 | 45.43 | -4.035% | 54 | 817 | +186.155% |
| 2026-09-21 | 53.46 | 53.46 | 47.00 | 47.34 | -19.708% | 12 | 818 | +174.609% |
| 2026-09-18 | 58.96 | 58.96 | 58.96 | 58.96 | -20.249% | 1 | 818 | +120.488% |
| 2026-09-15 | 72.79 | 73.93 | 72.79 | 73.93 | -0.872% | 71 | 884 | +75.842% |
| 2026-09-14 | 74.73 | 74.73 | 74.39 | 74.58 | +4.060% | 9 | 884 | +74.309% |
| 2026-09-01 | 71.61 | 71.67 | 71.61 | 71.67 | +2.356% | 5 | 889 | +81.387% |
| 2026-08-21 | 72.20 | 72.21 | 69.90 | 70.02 | +4.476% | 50 | 889 | +85.661% |
| 2026-08-18 | 67.02 | 67.02 | 67.02 | 67.02 | +10.960% | 8 | 885 | +93.972% |
| 2026-08-17 | 59.55 | 60.40 | 59.55 | 60.40 | -10.901% | 4 | 885 | +115.232% |
| 2026-08-11 | 67.79 | 67.79 | 67.79 | 67.79 | -7.302% | 2 | 886 | +91.769% |
| 2026-08-06 | 73.23 | 73.23 | 73.13 | 73.13 | +4.471% | 2 | 885 | +77.766% |
| 2026-08-04 | 74.44 | 74.44 | 69.43 | 70.00 | -28.717% | 9 | 885 | +85.714% |
| 2026-07-30 | 98.42 | 98.42 | 98.20 | 98.20 | -2.734% | 2 | 886 | +32.383% |
| 2026-07-28 | 100.72 | 101.19 | 100.72 | 100.96 | -0.747% | 16 | 886 | +28.764% |
| 2026-07-27 | 101.92 | 101.92 | 101.72 | 101.72 | +27.485% | 16 | 871 | +27.802% |
| 2026-07-22 | 80.74 | 80.74 | 78.91 | 79.79 | +0.555% | 728 | 518 | +62.928% |
| 2026-07-21 | 79.28 | 79.35 | 79.28 | 79.35 | +7.448% | 2 | 519 | +63.831% |
| 2026-07-09 | 73.85 | 73.85 | 73.85 | 73.85 | -15.017% | 5 | 524 | +76.032% |
| 2026-07-08 | 87.65 | 87.75 | 86.83 | 86.90 | +4.422% | 4 | 523 | +49.597% |
| 2026-07-07 | 83.22 | 83.22 | 83.22 | 83.22 | +1.488% | 5 | 520 | +56.212% |
| 2026-07-02 | 78.84 | 82.00 | 78.82 | 82.00 | +12.514% | 7 | 522 | +58.537% |
| 2026-07-01 | 72.18 | 72.88 | 72.17 | 72.88 | +7.970% | 3 | 523 | +78.375% |
| 2026-06-30 | 69.91 | 70.02 | 67.50 | 67.50 | -2.216% | 996 | 34 | +92.593% |
| 2026-06-22 | 68.04 | 69.03 | 67.62 | 69.03 | -4.865% | 8 | 30 | +88.324% |
| 2026-06-17 | 72.56 | 72.56 | 72.56 | 72.56 | +11.067% | 1 | 31 | +79.162% |
| 2026-06-15 | 65.42 | 65.42 | 65.33 | 65.33 | -16.894% | 2 | 30 | +98.990% |
| 2026-06-12 | 78.61 | 78.61 | 78.61 | 78.61 | -16.024% | 2 | 28 | +65.373% |
| 2026-06-11 | 93.61 | 93.61 | 93.61 | 93.61 | +19.218% | 1 | 27 | +38.874% |
| 2026-06-05 | 78.52 | 78.52 | 78.52 | 78.52 | +20.930% | 1 | 27 | +65.563% |
| 2026-06-04 | 66.93 | 66.93 | 64.93 | 64.93 | -0.429% | 7 | 23 | +100.216% |
| 2026-06-03 | 63.90 | 65.33 | 63.89 | 65.21 | +2.018% | 7 | 19 | +99.356% |
| 2026-06-02 | 64.32 | 64.32 | 63.88 | 63.92 | -4.082% | 8 | 11 | +103.379% |
| 2026-05-29 | 66.64 | 66.64 | 66.64 | 66.64 | -4.976% | 1 | 11 | +95.078% |
| 2026-05-26 | 71.86 | 71.86 | 70.13 | 70.13 | -17.426% | 11 | 11 | +85.370% |
| 2026-05-19 | 84.80 | 84.93 | 84.80 | 84.93 | +5.542% | 2 | 11 | +53.067% |
| 2026-05-11 | 80.53 | 80.53 | 80.47 | 80.47 | -2.814% | 2 | 11 | +61.551% |
| 2026-05-08 | 82.80 | 82.80 | 82.80 | 82.80 | -16.067% | 1 | 11 | +57.005% |
| 2026-05-05 | 98.64 | 98.65 | 98.64 | 98.65 | 0.000% | 11 | 10 | +31.779% |