QQQ270115P00780000
QQQ Jan 15 2027 780.00 Put
optionOPRA
EODNov 5, 2026
127.99USD+59.271%(+47.63)9Vol3OI
QQQ270115P00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 127.00 | 129.00 | 127.00 | 127.99 | +59.271% | 9 | 723 | 0.000% |
| 2026-11-04 | 80.36 | 80.36 | 80.36 | 80.36 | -13.106% | 1 | 722 | +59.271% |
| 2026-11-03 | 92.48 | 92.48 | 92.48 | 92.48 | -3.365% | 50 | 722 | +38.397% |
| 2026-11-02 | 82.34 | 95.70 | 81.83 | 95.70 | +11.279% | 28 | 724 | +33.741% |
| 2026-10-30 | 86.24 | 86.24 | 82.20 | 86.00 | +28.743% | 16 | 722 | +48.826% |
| 2026-10-29 | 66.80 | 66.80 | 66.80 | 66.80 | +9.490% | 1 | 724 | +91.602% |
| 2026-10-28 | 60.05 | 61.77 | 60.05 | 61.01 | -0.424% | 4 | 734 | +109.785% |
| 2026-10-27 | 67.81 | 67.81 | 61.27 | 61.27 | -12.133% | 4 | 731 | +108.895% |
| 2026-10-26 | 70.01 | 70.01 | 69.73 | 69.73 | -7.899% | 18 | 722 | +83.551% |
| 2026-10-23 | 76.81 | 77.09 | 75.69 | 75.71 | -0.434% | 36 | 711 | +69.053% |
| 2026-10-22 | 73.79 | 76.04 | 73.79 | 76.04 | +27.798% | 25 | 691 | +68.319% |
| 2026-10-21 | 57.50 | 59.50 | 57.50 | 59.50 | -15.073% | 2 | 691 | +115.109% |
| 2026-10-20 | 70.23 | 70.35 | 70.06 | 70.06 | +11.206% | 13 | 696 | +82.686% |
| 2026-10-19 | 63.00 | 63.00 | 63.00 | 63.00 | -12.718% | 2 | 695 | +103.159% |
| 2026-10-16 | 61.00 | 72.30 | 61.00 | 72.18 | +20.100% | 34 | 687 | +77.321% |
| 2026-10-15 | 58.82 | 60.10 | 58.76 | 60.10 | +7.321% | 38 | 671 | +112.962% |
| 2026-10-14 | 52.50 | 57.18 | 52.50 | 56.00 | +19.073% | 17 | 675 | +128.554% |
| 2026-10-13 | 46.57 | 47.03 | 46.57 | 47.03 | +6.186% | 2 | 674 | +172.145% |
| 2026-10-12 | 43.52 | 44.37 | 43.52 | 44.29 | -1.752% | 4 | 675 | +188.982% |
| 2026-10-08 | 41.30 | 45.92 | 40.18 | 45.08 | +14.474% | 39 | 694 | +183.917% |
| 2026-10-07 | 41.40 | 42.30 | 39.05 | 39.38 | +4.539% | 23 | 701 | +225.013% |
| 2026-10-06 | 38.40 | 38.40 | 37.28 | 37.67 | -8.234% | 42 | 684 | +239.766% |
| 2026-10-05 | 42.57 | 42.57 | 41.05 | 41.05 | -7.856% | 7 | 682 | +211.790% |
| 2026-10-02 | 44.67 | 44.67 | 43.33 | 44.55 | -8.765% | 5 | 679 | +187.295% |
| 2026-10-01 | 48.75 | 49.68 | 48.70 | 48.83 | +2.133% | 20 | 735 | +162.113% |
| 2026-09-30 | 48.11 | 48.18 | 47.81 | 47.81 | -1.666% | 98 | 730 | +167.706% |
| 2026-09-25 | 48.62 | 48.62 | 48.62 | 48.62 | -4.667% | 1 | 738 | +163.246% |
| 2026-09-24 | 50.00 | 51.00 | 50.00 | 51.00 | +0.771% | 14 | 737 | +150.961% |
| 2026-09-23 | 51.40 | 51.59 | 50.61 | 50.61 | +8.141% | 16 | 753 | +152.895% |
| 2026-09-22 | 48.56 | 48.56 | 46.80 | 46.80 | -6.568% | 6 | 749 | +173.483% |
| 2026-09-21 | 57.75 | 57.75 | 50.00 | 50.09 | -25.671% | 8 | 742 | +155.520% |
| 2026-09-17 | 67.39 | 67.39 | 67.39 | 67.39 | -16.545% | 20 | 760 | +89.924% |
| 2026-09-16 | 80.75 | 80.75 | 80.75 | 80.75 | +5.721% | 11 | 772 | +58.502% |
| 2026-09-14 | 76.38 | 76.38 | 76.38 | 76.38 | +0.236% | 1 | 772 | +67.570% |
| 2026-09-10 | 75.60 | 76.20 | 75.60 | 76.20 | +8.624% | 3 | 777 | +67.966% |
| 2026-09-09 | 70.15 | 70.15 | 70.15 | 70.15 | -8.683% | 3 | 774 | +82.452% |
| 2026-09-02 | 76.82 | 76.82 | 76.82 | 76.82 | +1.012% | 2 | 775 | +66.610% |
| 2026-09-01 | 76.60 | 76.60 | 76.05 | 76.05 | +14.897% | 24 | 775 | +68.297% |
| 2026-08-28 | 67.80 | 68.86 | 66.19 | 66.19 | -4.281% | 4 | 775 | +93.368% |
| 2026-08-27 | 69.06 | 69.15 | 69.06 | 69.15 | -7.243% | 4 | 777 | +85.090% |
| 2026-08-26 | 74.55 | 74.55 | 74.55 | 74.55 | -3.106% | 2 | 785 | +71.683% |
| 2026-08-24 | 76.99 | 76.99 | 76.91 | 76.94 | +3.833% | 8 | 786 | +66.350% |
| 2026-08-20 | 74.10 | 74.10 | 74.10 | 74.10 | -0.242% | 2 | 788 | +72.726% |
| 2026-08-19 | 74.28 | 74.28 | 74.28 | 74.28 | +14.418% | 2 | 788 | +72.307% |
| 2026-08-13 | 64.92 | 64.92 | 64.92 | 64.92 | -4.092% | 1 | 788 | +97.150% |
| 2026-08-12 | 67.69 | 67.69 | 67.69 | 67.69 | -4.487% | 1 | 790 | +89.083% |
| 2026-08-11 | 71.21 | 71.24 | 70.87 | 70.87 | -0.463% | 38 | 790 | +80.598% |
| 2026-08-07 | 71.00 | 71.20 | 71.00 | 71.20 | -5.382% | 9 | 791 | +79.761% |
| 2026-08-06 | 75.25 | 75.25 | 75.25 | 75.25 | +2.506% | 1 | 790 | +70.086% |
| 2026-08-05 | 73.54 | 73.54 | 73.41 | 73.41 | +0.562% | 2 | 795 | +74.350% |
| 2026-08-04 | 77.59 | 77.60 | 73.00 | 73.00 | -34.222% | 16 | 794 | +75.329% |
| 2026-07-29 | 117.17 | 117.17 | 109.00 | 110.98 | +1.204% | 6 | 795 | +15.327% |
| 2026-07-28 | 110.95 | 110.95 | 109.66 | 109.66 | +7.891% | 10 | 795 | +16.715% |
| 2026-07-27 | 105.22 | 106.03 | 101.64 | 101.64 | +22.281% | 22 | 783 | +25.925% |
| 2026-07-22 | 83.99 | 83.99 | 82.22 | 83.12 | -4.482% | 1,456 | 65 | +53.982% |
| 2026-07-20 | 87.02 | 87.02 | 87.02 | 87.02 | +8.761% | 1 | 65 | +47.081% |
| 2026-07-15 | 79.99 | 80.01 | 79.99 | 80.01 | +0.013% | 53 | 32 | +59.968% |
| 2026-07-13 | 78.76 | 80.00 | 78.76 | 80.00 | +5.028% | 2 | 30 | +59.987% |
| 2026-07-09 | 76.17 | 76.17 | 76.17 | 76.17 | +5.019% | 1 | 30 | +68.032% |
| 2026-06-30 | 72.60 | 72.72 | 72.53 | 72.53 | +3.792% | 4 | 31 | +76.465% |
| 2026-06-18 | 71.16 | 71.16 | 69.88 | 69.88 | +2.719% | 4 | 30 | +83.157% |
| 2026-06-15 | 67.97 | 68.03 | 67.97 | 68.03 | -28.525% | 2 | 29 | +88.138% |
| 2026-06-11 | 95.18 | 95.18 | 95.18 | 95.18 | -2.379% | 1 | 30 | +34.472% |
| 2026-06-10 | 97.50 | 97.50 | 97.50 | 97.50 | +44.082% | 1 | 29 | +31.272% |
| 2026-06-03 | 66.53 | 67.67 | 66.51 | 67.67 | +0.985% | 5 | 25 | +89.138% |
| 2026-06-02 | 66.78 | 67.06 | 66.66 | 67.01 | -3.597% | 6 | 19 | +91.001% |
| 2026-05-29 | 69.18 | 69.51 | 69.18 | 69.51 | -18.454% | 4 | 19 | +84.132% |
| 2026-05-20 | 85.02 | 85.24 | 85.02 | 85.24 | -1.582% | 2 | 18 | +50.153% |
| 2026-05-18 | 88.80 | 88.80 | 86.61 | 86.61 | +1.548% | 2 | 18 | +47.777% |
| 2026-05-15 | 85.29 | 85.29 | 85.29 | 85.29 | +5.806% | 1 | 17 | +50.064% |
| 2026-05-14 | 80.61 | 80.61 | 80.61 | 80.61 | -3.818% | 1 | 17 | +58.777% |
| 2026-05-08 | 83.94 | 84.80 | 83.75 | 83.81 | -9.188% | 9 | 17 | +52.714% |
| 2026-05-06 | 92.58 | 92.98 | 92.27 | 92.29 | -16.077% | 7 | 17 | +38.682% |
| 2026-05-04 | 111.13 | 111.13 | 109.15 | 109.97 | -7.089% | 17 | 18 | +16.386% |
| 2026-04-24 | 118.74 | 118.74 | 117.60 | 118.36 | -18.496% | 4 | 2 | +8.136% |
| 2025-10-29 | 145.16 | 145.22 | 145.16 | 145.22 | -30.841% | 2 | 0 | -11.865% |
| 2025-07-31 | 208.90 | 209.98 | 208.90 | 209.98 | 0.000% | 2 | 0 | -39.047% |