QQQ280121P00425000
QQQ Jan 21 2028 425.00 Put
optionOPRA
EODNov 5, 2026
11.06USD+48.059%(+3.59)51Vol613OI
QQQ280121P00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.8600 | 11.3500 | 8.8200 | 11.0600 | +48.059% | 51 | 578 | 0.000% |
| 2026-11-04 | 7.5600 | 7.6400 | 7.4700 | 7.4700 | -6.625% | 33 | 583 | +48.059% |
| 2026-10-30 | 7.5000 | 8.0000 | 7.5000 | 8.0000 | +13.636% | 2 | 581 | +38.250% |
| 2026-10-28 | 7.0100 | 7.1200 | 7.0100 | 7.0400 | +0.428% | 4 | 580 | +57.102% |
| 2026-10-27 | 6.5800 | 7.0300 | 6.5500 | 7.0100 | -10.701% | 6 | 580 | +57.775% |
| 2026-10-26 | 8.1300 | 8.3200 | 7.4000 | 7.8500 | -1.875% | 21 | 572 | +40.892% |
| 2026-10-22 | 7.8100 | 8.0200 | 7.7300 | 8.0000 | +12.202% | 112 | 522 | +38.250% |
| 2026-10-21 | 7.8400 | 7.8400 | 6.8000 | 7.1300 | -0.419% | 19 | 517 | +55.119% |
| 2026-10-19 | 7.0100 | 7.1700 | 7.0100 | 7.1600 | -7.851% | 7 | 514 | +54.469% |
| 2026-10-16 | 6.4800 | 7.7700 | 6.4800 | 7.7700 | +12.772% | 7 | 513 | +42.342% |
| 2026-10-15 | 7.0000 | 7.0000 | 6.8900 | 6.8900 | +0.291% | 2 | 527 | +60.522% |
| 2026-10-14 | 6.6100 | 7.4600 | 6.6100 | 6.8700 | +10.096% | 39 | 513 | +60.990% |
| 2026-10-08 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +3.654% | 4 | 513 | +77.244% |
| 2026-10-07 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -14.972% | 1 | 514 | +83.721% |
| 2026-10-06 | 6.3300 | 7.0800 | 6.3300 | 7.0800 | +7.763% | 3 | 514 | +56.215% |
| 2026-10-05 | 6.3300 | 6.5700 | 6.1200 | 6.5700 | -3.524% | 24 | 512 | +68.341% |
| 2026-10-01 | 6.9800 | 7.2800 | 6.8100 | 6.8100 | +1.642% | 25 | 513 | +62.408% |
| 2026-09-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.332% | 3 | 513 | +65.075% |
| 2026-09-22 | 6.7100 | 6.8600 | 6.2600 | 6.8600 | -3.922% | 706 | 207 | +61.224% |
| 2026-09-18 | 7.1500 | 7.1500 | 7.1400 | 7.1400 | -1.517% | 5 | 202 | +54.902% |
| 2026-09-17 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -11.908% | 1 | 201 | +52.552% |
| 2026-09-14 | 8.1000 | 8.2300 | 8.1000 | 8.2300 | +6.057% | 2 | 201 | +34.386% |
| 2026-09-11 | 7.7100 | 7.7600 | 7.7100 | 7.7600 | -11.818% | 4 | 200 | +42.526% |
| 2026-08-14 | 8.5000 | 8.8000 | 8.4500 | 8.8000 | -19.266% | 10 | 202 | +25.682% |
| 2026-08-11 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +25.000% | 2 | 230 | +1.468% |
| 2026-08-10 | 8.6900 | 8.7500 | 8.5800 | 8.7200 | -7.920% | 252 | 208 | +26.835% |
| 2026-08-06 | 9.6000 | 9.6000 | 9.4700 | 9.4700 | -13.752% | 6 | 206 | +16.790% |
| 2026-08-04 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +3.099% | 1 | 205 | +0.729% |
| 2026-08-03 | 10.7700 | 10.7700 | 10.6500 | 10.6500 | -4.570% | 2 | 204 | +3.850% |
| 2026-07-31 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -8.450% | 1 | 205 | -0.896% |
| 2026-07-23 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +2.956% | 2 | 205 | -9.270% |
| 2026-07-17 | 11.8900 | 11.8900 | 11.8400 | 11.8400 | +10.861% | 2 | 204 | -6.588% |
| 2026-07-14 | 10.7000 | 11.1400 | 10.4200 | 10.6800 | -5.151% | 169 | 153 | +3.558% |
| 2026-07-13 | 11.1500 | 11.3900 | 11.1300 | 11.2600 | +0.536% | 62 | 122 | -1.776% |
| 2026-07-09 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | -1.754% | 4 | 118 | -1.250% |
| 2026-07-07 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -3.553% | 1 | 118 | -2.982% |
| 2026-06-29 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -6.116% | 1 | 118 | -6.430% |
| 2026-06-26 | 12.5600 | 12.5900 | 12.5600 | 12.5900 | -4.186% | 2 | 119 | -12.153% |
| 2026-06-24 | 13.1800 | 13.1900 | 13.0300 | 13.1400 | +14.760% | 12 | 118 | -15.830% |
| 2026-06-11 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +13.366% | 4 | 114 | -3.406% |
| 2026-05-28 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -9.417% | 1 | 114 | +9.505% |
| 2026-05-11 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -15.785% | 3 | 114 | -0.807% |
| 2026-04-30 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -5.765% | 1 | 114 | -16.465% |
| 2026-04-17 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -33.726% | 5 | 114 | -21.281% |
| 2026-03-31 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -9.169% | 51 | 109 | -47.830% |
| 2026-03-27 | 23.3400 | 23.3400 | 23.3400 | 23.3400 | +23.754% | 1 | 109 | -52.614% |
| 2026-03-12 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | -3.529% | 1 | 110 | -41.357% |
| 2026-03-09 | 19.5900 | 19.5900 | 19.5500 | 19.5500 | +6.772% | 2 | 110 | -43.427% |
| 2026-03-03 | 19.1500 | 19.1900 | 18.3100 | 18.3100 | +10.168% | 65 | 110 | -39.596% |
| 2026-01-30 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | +8.203% | 1 | 59 | -33.454% |
| 2026-01-22 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -6.512% | 10 | 65 | -27.995% |
| 2026-01-14 | 16.4600 | 16.4600 | 15.9100 | 16.4300 | +7.738% | 15 | 55 | -32.684% |
| 2026-01-09 | 15.3300 | 15.3300 | 15.2500 | 15.2500 | -5.864% | 3 | 66 | -27.475% |
| 2026-01-05 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +2.273% | 4 | 63 | -31.728% |
| 2025-12-30 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -1.615% | 1 | 63 | -30.177% |
| 2025-12-29 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +2.875% | 1 | 62 | -31.304% |
| 2025-12-26 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -10.928% | 10 | 63 | -29.329% |
| 2025-12-16 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -0.791% | 11 | 53 | -37.052% |
| 2025-12-15 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +6.303% | 1 | 44 | -37.549% |
| 2025-12-11 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +3.543% | 1 | 43 | -33.613% |
| 2025-12-10 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -2.485% | 1 | 42 | -31.262% |
| 2025-12-09 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.198% | 1 | 42 | -32.970% |
| 2025-12-04 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -1.707% | 1 | 42 | -33.772% |
| 2025-12-01 | 16.9900 | 16.9900 | 16.9900 | 16.9900 | -2.188% | 1 | 41 | -34.903% |
| 2025-11-28 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -16.046% | 1 | 40 | -36.327% |
| 2025-11-21 | 21.5400 | 21.5400 | 20.6900 | 20.6900 | +9.355% | 30 | 41 | -46.544% |
| 2025-11-20 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | -2.925% | 1 | 13 | -41.543% |
| 2025-11-14 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | +9.989% | 1 | 13 | -43.253% |
| 2025-11-12 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -0.839% | 1 | 13 | -37.585% |
| 2025-11-10 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | -11.797% | 1 | 12 | -38.109% |
| 2025-11-07 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | +6.632% | 10 | 12 | -45.410% |
| 2025-11-06 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +10.465% | 1 | 3 | -41.789% |
| 2025-11-05 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -3.371% | 1 | 2 | -35.698% |
| 2025-11-04 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +5.952% | 1 | 2 | -37.865% |
| 2025-10-30 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -14.591% | 1 | 2 | -34.167% |
| 2025-10-10 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | +12.787% | 1 | 3 | -43.772% |
| 2025-10-09 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | -0.513% | 1 | 2 | -36.583% |
| 2025-09-26 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | -2.067% | 1 | 1 | -36.908% |
| 2025-09-25 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | 0.000% | 1 | 1 | -38.212% |