QQQ280121P00370000
QQQ Jan 21 2028 370.00 Put
optionOPRA
EODNov 5, 2026
7.06USD+33.208%(+1.76)11Vol1,271OI
QQQ280121P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.9100 | 7.0600 | 6.8700 | 7.0600 | +33.208% | 11 | 1,267 | 0.000% |
| 2026-10-22 | 5.3900 | 5.3900 | 5.3000 | 5.3000 | +7.505% | 2 | 1,267 | +33.208% |
| 2026-10-20 | 4.9500 | 6.0900 | 4.5100 | 4.9300 | -16.014% | 42 | 1,245 | +43.205% |
| 2026-10-15 | 4.7800 | 5.8700 | 4.5000 | 5.8700 | +31.614% | 20 | 1,251 | +20.273% |
| 2026-10-14 | 4.8600 | 4.9100 | 3.6200 | 4.4600 | +17.678% | 163 | 1,219 | +58.296% |
| 2026-10-09 | 4.7800 | 4.7800 | 3.5900 | 3.7900 | -15.402% | 33 | 1,195 | +86.280% |
| 2026-10-08 | 4.4700 | 6.3300 | 4.4400 | 4.4800 | -14.340% | 16 | 1,192 | +57.589% |
| 2026-10-07 | 4.0900 | 5.2300 | 4.0900 | 5.2300 | +11.277% | 5 | 1,188 | +34.990% |
| 2026-10-02 | 4.6100 | 4.7000 | 4.6100 | 4.7000 | -8.203% | 2 | 1,188 | +50.213% |
| 2026-09-28 | 4.8400 | 5.1200 | 4.6700 | 5.1200 | +14.541% | 4 | 1,190 | +37.891% |
| 2026-09-25 | 4.8500 | 5.2100 | 4.4300 | 4.4700 | -18.431% | 4 | 1,692 | +57.942% |
| 2026-09-24 | 4.6500 | 6.7400 | 3.8500 | 5.4800 | +23.146% | 1,034 | 1,712 | +28.832% |
| 2026-09-23 | 5.4500 | 5.4500 | 4.4500 | 4.4500 | -1.330% | 70 | 1,782 | +58.652% |
| 2026-09-21 | 3.9100 | 5.5000 | 3.9100 | 4.5100 | -10.159% | 32 | 1,784 | +56.541% |
| 2026-09-18 | 3.4700 | 6.6200 | 3.4700 | 5.0200 | +4.802% | 11 | 1,784 | +40.637% |
| 2026-09-17 | 4.9200 | 4.9200 | 4.7900 | 4.7900 | -12.750% | 3 | 1,836 | +47.390% |
| 2026-09-16 | 5.1900 | 6.4200 | 4.9000 | 5.4900 | +1.855% | 103 | 1,806 | +28.597% |
| 2026-09-15 | 5.7100 | 5.7900 | 5.1100 | 5.3900 | -0.185% | 51 | 1,791 | +30.983% |
| 2026-09-14 | 4.8000 | 5.4000 | 4.8000 | 5.4000 | +10.204% | 22 | 1,772 | +30.741% |
| 2026-09-11 | 4.9300 | 4.9300 | 4.9000 | 4.9000 | -11.232% | 2 | 1,773 | +44.082% |
| 2026-09-10 | 5.2000 | 5.6100 | 5.1200 | 5.5200 | +11.066% | 151 | 2,002 | +27.899% |
| 2026-09-09 | 5.0100 | 5.3700 | 4.7300 | 4.9700 | -0.201% | 3,489 | 3,682 | +42.052% |
| 2026-09-08 | 5.0400 | 5.0400 | 4.9000 | 4.9800 | +8.972% | 166 | 3,683 | +41.767% |
| 2026-09-04 | 4.7600 | 4.7600 | 4.5700 | 4.5700 | +1.782% | 30 | 3,683 | +54.486% |
| 2026-09-03 | 5.1500 | 5.1500 | 4.4700 | 4.4900 | -14.962% | 59 | 3,707 | +57.238% |
| 2026-08-31 | 5.2300 | 5.3900 | 4.7900 | 5.2800 | +8.419% | 6 | 3,710 | +33.712% |
| 2026-08-28 | 5.1800 | 5.1800 | 4.8700 | 4.8700 | -1.016% | 2 | 3,710 | +44.969% |
| 2026-08-27 | 5.3100 | 5.3100 | 4.9200 | 4.9200 | -14.583% | 2 | 3,711 | +43.496% |
| 2026-08-17 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +3.597% | 1 | 3,710 | +22.569% |
| 2026-08-10 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -22.455% | 2 | 3,709 | +26.978% |
| 2026-07-22 | 7.0000 | 7.1700 | 6.9600 | 7.1700 | -6.883% | 4 | 3,716 | -1.534% |
| 2026-07-20 | 7.7000 | 7.7500 | 7.3800 | 7.7000 | 0.000% | 6 | 3,717 | -8.312% |
| 2026-07-17 | 7.8000 | 7.9700 | 7.5100 | 7.7000 | +8.604% | 12 | 3,718 | -8.312% |
| 2026-07-15 | 7.0500 | 7.2600 | 7.0500 | 7.0900 | +3.353% | 6 | 3,715 | -0.423% |
| 2026-07-14 | 7.0000 | 7.0000 | 6.6600 | 6.8600 | -3.380% | 8 | 3,716 | +2.915% |
| 2026-06-30 | 7.0000 | 7.1000 | 6.7600 | 7.1000 | -8.974% | 768 | 4,144 | -0.563% |
| 2026-06-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.465% | 5 | 4,149 | -9.487% |
| 2026-06-22 | 8.0100 | 8.0800 | 8.0100 | 8.0800 | +2.278% | 2 | 4,148 | -12.624% |
| 2026-06-17 | 7.5700 | 7.9000 | 7.2600 | 7.9000 | +19.335% | 7 | 4,144 | -10.633% |
| 2026-06-15 | 6.7600 | 7.2000 | 6.6200 | 6.6200 | -12.202% | 223 | 4,040 | +6.647% |
| 2026-06-11 | 7.7500 | 7.7500 | 7.5400 | 7.5400 | +8.960% | 20 | 4,040 | -6.366% |
| 2026-05-26 | 6.8200 | 7.2100 | 6.6900 | 6.9200 | -3.621% | 274 | 3,903 | +2.023% |
| 2026-05-21 | 7.2200 | 7.2200 | 7.1800 | 7.1800 | -2.710% | 2 | 3,902 | -1.671% |
| 2026-05-18 | 7.4300 | 7.4300 | 7.3800 | 7.3800 | -1.469% | 2 | 3,902 | -4.336% |
| 2026-05-15 | 7.4500 | 7.4900 | 7.4500 | 7.4900 | +3.168% | 2 | 3,901 | -5.741% |
| 2026-05-11 | 7.2300 | 7.3100 | 7.2200 | 7.2600 | -4.599% | 12 | 3,901 | -2.755% |
| 2026-05-07 | 7.5200 | 7.6400 | 7.5200 | 7.6100 | +0.396% | 230 | 3,895 | -7.227% |
| 2026-05-06 | 7.5900 | 7.8100 | 7.4000 | 7.5800 | -3.069% | 1,334 | 3,771 | -6.860% |
| 2026-05-05 | 7.6800 | 8.2500 | 7.5900 | 7.8200 | -1.635% | 1,717 | 3,088 | -9.719% |
| 2026-05-04 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -1.973% | 1 | 2,201 | -11.195% |
| 2026-05-01 | 8.0400 | 8.1100 | 8.0400 | 8.1100 | -7.841% | 43 | 2,160 | -12.947% |
| 2026-04-28 | 8.7600 | 8.8000 | 8.7600 | 8.8000 | +2.445% | 2 | 2,160 | -19.773% |
| 2026-04-27 | 8.5600 | 8.7800 | 8.3900 | 8.5900 | -3.266% | 1,225 | 2,159 | -17.811% |
| 2026-04-23 | 8.9700 | 9.0500 | 8.7000 | 8.8800 | -26.853% | 3,060 | 1,529 | -20.495% |
| 2026-04-06 | 12.3100 | 12.3100 | 12.1400 | 12.1400 | +12.096% | 2 | 35 | -41.845% |
| 2026-02-12 | 10.8800 | 10.8800 | 10.8300 | 10.8300 | -8.530% | 2 | 35 | -34.811% |
| 2026-02-05 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +18.400% | 1 | 34 | -40.372% |
| 2026-01-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.672% | 1 | 34 | -29.400% |
| 2026-01-07 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -0.684% | 1 | 35 | -30.580% |
| 2025-12-29 | 10.2300 | 10.2600 | 10.2300 | 10.2400 | -7.748% | 30 | 36 | -31.055% |
| 2025-12-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -10.556% | 2 | 16 | -36.396% |
| 2025-11-13 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | +1.306% | 1 | 14 | -43.110% |
| 2025-11-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +8.889% | 10 | 13 | -42.367% |
| 2025-11-05 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -5.462% | 1 | 3 | -37.244% |
| 2025-11-04 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +7.207% | 1 | 3 | -40.672% |
| 2025-11-03 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -5.932% | 1 | 2 | -36.396% |
| 2025-10-21 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +7.273% | 1 | 2 | -40.169% |
| 2025-10-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1 | 1 | -35.818% |