QQQ280121P00440000
QQQ Jan 21 2028 440.00 Put
optionOPRA
EODNov 5, 2026
10.00USD+12.740%(+1.13)2Vol7,654OI
QQQ280121P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +12.740% | 2 | 7,654 | 0.000% |
| 2026-11-04 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -3.060% | 1 | 7,654 | +12.740% |
| 2026-11-03 | 9.0100 | 9.3400 | 8.7900 | 9.1500 | +15.676% | 40 | 7,684 | +9.290% |
| 2026-10-29 | 8.1000 | 8.1000 | 7.9100 | 7.9100 | -1.125% | 4 | 7,684 | +26.422% |
| 2026-10-28 | 7.6500 | 8.0000 | 7.6500 | 8.0000 | +4.439% | 4 | 7,687 | +25.000% |
| 2026-10-27 | 8.1000 | 8.1000 | 7.6000 | 7.6600 | -10.199% | 18 | 7,697 | +30.548% |
| 2026-10-23 | 8.8000 | 8.8000 | 8.4600 | 8.5300 | +7.702% | 6 | 7,697 | +17.233% |
| 2026-10-21 | 8.0600 | 8.0600 | 7.9000 | 7.9200 | +3.529% | 5 | 7,705 | +26.263% |
| 2026-10-20 | 7.8600 | 7.9900 | 7.6200 | 7.6500 | -3.894% | 6 | 7,705 | +30.719% |
| 2026-10-19 | 7.5500 | 8.0900 | 7.5500 | 7.9600 | +1.015% | 78 | 7,698 | +25.628% |
| 2026-10-16 | 7.1000 | 7.8800 | 7.0400 | 7.8800 | +12.732% | 25 | 7,706 | +26.904% |
| 2026-10-14 | 7.1400 | 7.1400 | 6.9900 | 6.9900 | +1.747% | 5 | 7,706 | +43.062% |
| 2026-10-13 | 7.2000 | 7.2000 | 6.7100 | 6.8700 | -0.290% | 183 | 7,633 | +45.560% |
| 2026-10-09 | 7.2000 | 7.8600 | 6.8500 | 6.8900 | -10.286% | 17 | 7,620 | +45.138% |
| 2026-10-08 | 7.2900 | 7.6800 | 7.2900 | 7.6800 | -3.880% | 5 | 7,619 | +30.208% |
| 2026-10-07 | 7.0800 | 7.9900 | 6.9800 | 7.9900 | +16.303% | 7 | 7,615 | +25.156% |
| 2026-10-06 | 6.8500 | 6.9200 | 6.8400 | 6.8700 | -7.162% | 7 | 7,614 | +45.560% |
| 2026-09-29 | 7.5000 | 7.7000 | 7.3600 | 7.4000 | -3.014% | 110 | 7,511 | +35.135% |
| 2026-09-28 | 8.0300 | 8.0500 | 7.2200 | 7.6300 | -11.485% | 578 | 7,246 | +31.062% |
| 2026-09-24 | 8.0500 | 8.6200 | 7.9900 | 8.6200 | +28.274% | 4 | 7,246 | +16.009% |
| 2026-09-22 | 7.2400 | 8.0700 | 6.7200 | 6.7200 | -22.132% | 2,035 | 6,966 | +48.810% |
| 2026-09-15 | 8.7000 | 8.7000 | 8.6300 | 8.6300 | +6.807% | 2 | 6,966 | +15.875% |
| 2026-09-04 | 8.0000 | 8.0800 | 8.0000 | 8.0800 | -7.657% | 4 | 6,964 | +23.762% |
| 2026-09-01 | 10.2200 | 10.2200 | 8.7500 | 8.7500 | -0.114% | 2 | 6,964 | +14.286% |
| 2026-08-26 | 9.6100 | 10.2400 | 7.9400 | 8.7600 | -7.789% | 50 | 6,943 | +14.155% |
| 2026-08-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 6,942 | +5.263% |
| 2026-08-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.413% | 1 | 6,942 | 0.000% |
| 2026-08-10 | 9.6000 | 9.8100 | 9.3500 | 9.6700 | -8.080% | 686 | 6,373 | +3.413% |
| 2026-08-06 | 10.5700 | 10.6400 | 10.3800 | 10.5200 | -2.140% | 878 | 5,507 | -4.943% |
| 2026-08-04 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -16.988% | 1 | 5,507 | -6.977% |
| 2026-07-30 | 13.3100 | 13.4900 | 12.8200 | 12.9500 | -3.141% | 9 | 5,507 | -22.780% |
| 2026-07-28 | 13.3500 | 13.3700 | 13.3500 | 13.3700 | -5.579% | 4 | 5,511 | -25.206% |
| 2026-07-27 | 14.1000 | 14.2500 | 13.9500 | 14.1600 | +11.146% | 6 | 5,510 | -29.379% |
| 2026-07-22 | 12.7500 | 12.7800 | 12.7100 | 12.7400 | +0.315% | 4 | 5,508 | -21.507% |
| 2026-07-21 | 12.7000 | 12.7900 | 12.6100 | 12.7000 | -2.157% | 11 | 5,505 | -21.260% |
| 2026-07-20 | 12.9500 | 13.7000 | 12.9000 | 12.9800 | -4.489% | 216 | 5,414 | -22.958% |
| 2026-07-17 | 13.6500 | 13.6500 | 13.5900 | 13.5900 | +9.332% | 2 | 5,414 | -26.416% |
| 2026-07-15 | 12.3000 | 12.4900 | 12.2000 | 12.4300 | +3.325% | 20 | 5,431 | -19.549% |
| 2026-07-14 | 11.9000 | 12.3200 | 11.7500 | 12.0300 | -3.218% | 100 | 5,412 | -16.874% |
| 2026-07-10 | 12.2800 | 12.4300 | 12.2800 | 12.4300 | -6.822% | 2 | 5,412 | -19.549% |
| 2026-07-08 | 13.3000 | 13.3400 | 13.3000 | 13.3400 | +11.167% | 2 | 5,412 | -25.037% |
| 2026-07-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.266% | 2 | 5,412 | -16.667% |
| 2026-06-30 | 11.8000 | 13.9000 | 11.8000 | 11.8500 | +3.043% | 8 | 5,412 | -15.612% |
| 2026-06-15 | 11.8900 | 12.0800 | 11.2600 | 11.5000 | -9.520% | 55 | 5,420 | -13.043% |
| 2026-06-08 | 12.8600 | 12.8600 | 12.7100 | 12.7100 | +13.280% | 23 | 5,430 | -21.322% |
| 2026-06-02 | 11.1400 | 11.8000 | 11.1400 | 11.2200 | -4.996% | 5,775 | 5,618 | -10.873% |
| 2026-05-28 | 12.0500 | 12.0500 | 11.5100 | 11.8100 | +2.163% | 3 | 5,616 | -15.326% |
| 2026-05-26 | 11.3000 | 11.5600 | 11.3000 | 11.5600 | -0.345% | 3 | 5,615 | -13.495% |
| 2026-05-22 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -7.200% | 1 | 5,615 | -13.793% |
| 2026-05-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.379% | 1 | 5,615 | -20.000% |
| 2026-05-13 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -5.878% | 1 | 5,615 | -18.897% |
| 2026-05-07 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | 0.000% | 3 | 5,614 | -23.664% |
| 2026-05-06 | 12.4600 | 13.1000 | 12.4600 | 13.1000 | -4.310% | 4 | 5,612 | -23.664% |
| 2026-05-04 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -11.677% | 4 | 5,612 | -26.954% |
| 2026-04-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.963% | 1 | 5,612 | -35.484% |
| 2026-04-15 | 16.7200 | 16.7200 | 16.6600 | 16.6600 | -2.857% | 4 | 5,612 | -39.976% |
| 2026-04-14 | 17.3100 | 17.3100 | 17.1500 | 17.1500 | -5.405% | 4 | 5,612 | -41.691% |
| 2026-04-13 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -1.145% | 1 | 5,612 | -44.843% |
| 2026-04-10 | 18.4500 | 18.4500 | 18.3400 | 18.3400 | -6.998% | 2 | 5,612 | -45.474% |
| 2026-04-09 | 19.1900 | 19.7200 | 19.1500 | 19.7200 | +1.545% | 4 | 5,612 | -49.290% |
| 2026-04-08 | 18.9300 | 19.4200 | 18.9300 | 19.4200 | -13.304% | 2 | 5,610 | -48.507% |
| 2026-04-02 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -1.278% | 1 | 5,610 | -55.357% |
| 2026-04-01 | 23.3400 | 23.3400 | 22.6900 | 22.6900 | -10.458% | 8 | 5,610 | -55.928% |
| 2026-03-31 | 25.4100 | 25.4100 | 25.3400 | 25.3400 | -1.286% | 2 | 5,603 | -60.537% |
| 2026-03-30 | 25.3700 | 25.6700 | 25.3700 | 25.6700 | -2.470% | 9 | 5,602 | -61.044% |
| 2026-03-27 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | +18.826% | 1 | 5,599 | -62.006% |
| 2026-03-25 | 22.1200 | 22.1500 | 21.7000 | 22.1500 | -3.696% | 9 | 5,603 | -54.853% |
| 2026-03-20 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +8.696% | 40 | 5,603 | -56.522% |
| 2026-03-18 | 21.1400 | 21.1600 | 21.1100 | 21.1600 | -6.948% | 4 | 5,603 | -52.741% |
| 2026-03-13 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | +6.511% | 1 | 5,599 | -56.025% |
| 2026-03-12 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | +3.440% | 10 | 5,600 | -53.162% |
| 2026-03-03 | 22.6200 | 22.6200 | 20.6200 | 20.6400 | -0.097% | 100 | 5,590 | -51.550% |
| 2026-02-26 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | +1.175% | 1 | 5,495 | -51.597% |
| 2026-02-24 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | +1.998% | 1 | 5,496 | -51.028% |
| 2026-02-23 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | -3.472% | 1 | 5,496 | -50.050% |
| 2026-02-17 | 21.3000 | 21.3000 | 20.7400 | 20.7400 | -1.238% | 12 | 5,496 | -51.784% |
| 2026-02-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 0.000% | 10 | 5,482 | -52.381% |
| 2026-02-12 | 19.6300 | 21.0000 | 19.6000 | 21.0000 | +13.514% | 58 | 5,482 | -52.381% |
| 2026-02-09 | 18.8600 | 18.8700 | 18.5000 | 18.5000 | +1.872% | 11 | 5,479 | -45.946% |
| 2026-02-06 | 20.2800 | 20.2800 | 18.1600 | 18.1600 | +0.889% | 4 | 5,483 | -44.934% |
| 2026-01-29 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +6.825% | 20 | 5,483 | -44.444% |
| 2026-01-27 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -6.700% | 5,400 | 5,486 | -40.653% |
| 2026-01-21 | 18.7400 | 18.9900 | 18.0600 | 18.0600 | +0.950% | 10 | 86 | -44.629% |
| 2026-01-07 | 17.6000 | 17.9400 | 17.6000 | 17.8900 | -8.771% | 3 | 82 | -44.103% |
| 2026-01-05 | 19.3300 | 19.6100 | 19.3300 | 19.6100 | +0.204% | 3 | 77 | -49.006% |
| 2025-12-15 | 19.9500 | 19.9500 | 19.5700 | 19.5700 | +2.676% | 6 | 77 | -48.901% |
| 2025-12-12 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | +2.034% | 5 | 71 | -47.534% |
| 2025-12-02 | 18.8400 | 18.8400 | 18.5700 | 18.6800 | -12.135% | 44 | 71 | -46.467% |
| 2025-11-24 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | -8.441% | 1 | 33 | -52.963% |
| 2025-11-21 | 23.1800 | 23.2200 | 23.1800 | 23.2200 | +10.571% | 10 | 33 | -56.934% |
| 2025-11-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +6.870% | 5 | 24 | -52.381% |
| 2025-11-10 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -2.093% | 1 | 24 | -49.109% |
| 2025-11-03 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +8.019% | 2 | 23 | -50.174% |
| 2025-10-29 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -12.565% | 1 | 23 | -46.179% |
| 2025-10-22 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +5.564% | 1 | 23 | -52.941% |
| 2025-10-20 | 19.7800 | 20.1300 | 19.7800 | 20.1300 | -10.134% | 20 | 23 | -50.323% |
| 2025-10-17 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +4.967% | 1 | 28 | -55.357% |
| 2025-10-15 | 21.0000 | 21.3400 | 21.0000 | 21.3400 | +0.518% | 10 | 27 | -53.140% |
| 2025-10-14 | 20.9900 | 21.2300 | 20.9900 | 21.2300 | +6.150% | 21 | 22 | -52.897% |
| 2025-09-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 0.000% | 1 | 1 | -50.000% |