QQQ280121P00460000
QQQ Jan 21 2028 460.00 Put
optionOPRA
EODNov 5, 2026
14.17USD+41.700%(+4.17)11Vol372OI
QQQ280121P00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.0500 | 14.1700 | 12.0500 | 14.1700 | +41.700% | 11 | 373 | 0.000% |
| 2026-11-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -8.925% | 10 | 383 | +41.700% |
| 2026-11-03 | 11.0300 | 11.0300 | 10.9800 | 10.9800 | -4.522% | 65 | 318 | +29.053% |
| 2026-10-30 | 10.5000 | 11.5500 | 10.5000 | 11.5000 | +10.897% | 13 | 306 | +23.217% |
| 2026-10-22 | 10.0300 | 10.3700 | 9.9500 | 10.3700 | +18.786% | 7 | 305 | +36.644% |
| 2026-10-21 | 8.6400 | 8.8000 | 8.6400 | 8.7300 | -1.800% | 7 | 306 | +62.314% |
| 2026-10-20 | 9.0600 | 9.0600 | 8.8900 | 8.8900 | -6.421% | 4 | 306 | +59.393% |
| 2026-10-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +0.956% | 2 | 305 | +49.158% |
| 2026-10-16 | 9.4000 | 9.4200 | 9.4000 | 9.4100 | +11.098% | 98 | 288 | +50.584% |
| 2026-10-14 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +7.351% | 14 | 295 | +67.296% |
| 2026-10-06 | 7.8400 | 8.1800 | 7.7200 | 7.8900 | -9.932% | 15 | 290 | +79.594% |
| 2026-09-24 | 8.8400 | 8.8400 | 8.7600 | 8.7600 | +2.576% | 2 | 289 | +61.758% |
| 2026-09-23 | 8.4100 | 8.8700 | 8.4100 | 8.5400 | -12.049% | 75 | 246 | +65.925% |
| 2026-09-11 | 9.9600 | 10.0100 | 9.7100 | 9.7100 | -4.897% | 5 | 246 | +45.932% |
| 2026-09-01 | 10.1500 | 10.2100 | 10.1500 | 10.2100 | -0.874% | 2 | 246 | +38.786% |
| 2026-08-31 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.534% | 30 | 246 | +37.573% |
| 2026-08-17 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +0.182% | 1 | 246 | +28.584% |
| 2026-08-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -10.131% | 5 | 241 | +28.818% |
| 2026-08-10 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -21.438% | 25 | 241 | +15.768% |
| 2026-07-30 | 15.4800 | 15.7100 | 15.4800 | 15.5800 | -5.000% | 28 | 230 | -9.050% |
| 2026-07-28 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +8.037% | 2 | 228 | -13.598% |
| 2026-06-22 | 14.7100 | 15.1800 | 14.7100 | 15.1800 | +10.965% | 2 | 227 | -6.653% |
| 2026-06-15 | 13.7200 | 13.7200 | 13.4700 | 13.6800 | -6.748% | 23 | 227 | +3.582% |
| 2026-06-05 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | +10.384% | 1 | 227 | -3.408% |
| 2026-06-04 | 13.6900 | 14.0400 | 13.2200 | 13.2900 | +2.625% | 31 | 203 | +6.622% |
| 2026-06-02 | 13.4400 | 13.5800 | 12.8700 | 12.9500 | +1.014% | 4 | 201 | +9.421% |
| 2026-06-01 | 12.6700 | 13.4800 | 12.5800 | 12.8200 | -5.037% | 68 | 174 | +10.530% |
| 2026-05-26 | 13.1200 | 13.5000 | 13.1200 | 13.5000 | -11.475% | 7 | 174 | +4.963% |
| 2026-05-15 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +8.387% | 1 | 174 | -7.082% |
| 2026-05-14 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -2.562% | 1 | 174 | +0.711% |
| 2026-05-13 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +0.908% | 2 | 174 | -1.870% |
| 2026-05-08 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -10.338% | 30 | 174 | -0.978% |
| 2026-05-06 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | -0.561% | 6 | 174 | -11.216% |
| 2026-05-01 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -6.523% | 1 | 167 | -11.713% |
| 2026-04-30 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -4.664% | 7 | 167 | -17.472% |
| 2026-04-28 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | -6.442% | 1 | 167 | -21.321% |
| 2026-04-21 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -10.465% | 30 | 137 | -26.390% |
| 2026-04-10 | 21.3000 | 21.5100 | 21.3000 | 21.5000 | -4.359% | 12 | 137 | -34.093% |
| 2026-04-08 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -10.970% | 1 | 128 | -36.966% |
| 2026-04-06 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -8.514% | 2 | 127 | -43.881% |
| 2026-03-26 | 27.8000 | 27.8000 | 27.6000 | 27.6000 | +3.410% | 10 | 126 | -48.659% |
| 2026-03-19 | 26.6900 | 26.6900 | 26.6900 | 26.6900 | +5.955% | 1 | 121 | -46.909% |
| 2026-03-18 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +4.958% | 1 | 121 | -43.748% |
| 2026-03-11 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.382% | 1 | 121 | -40.958% |
| 2026-03-09 | 25.0300 | 25.1000 | 25.0300 | 25.1000 | -1.607% | 2 | 122 | -43.546% |
| 2026-03-06 | 25.6000 | 25.6000 | 25.5100 | 25.5100 | +7.005% | 3 | 123 | -44.453% |
| 2026-03-03 | 23.9700 | 23.9700 | 23.8000 | 23.8400 | +2.538% | 43 | 123 | -40.562% |
| 2026-02-27 | 23.9800 | 23.9800 | 23.2500 | 23.2500 | -6.061% | 18 | 81 | -39.054% |
| 2026-02-05 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +12.500% | 1 | 72 | -42.747% |
| 2026-01-20 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.852% | 1 | 72 | -35.591% |
| 2026-01-14 | 21.3900 | 21.3900 | 21.3900 | 21.3900 | +1.857% | 10 | 72 | -33.754% |
| 2026-01-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +4.582% | 1 | 62 | -32.524% |
| 2026-01-12 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -3.322% | 20 | 62 | -29.432% |
| 2026-01-07 | 20.7000 | 20.7700 | 20.5800 | 20.7700 | -0.384% | 20 | 62 | -31.777% |
| 2025-12-30 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -7.210% | 3 | 42 | -32.038% |
| 2025-12-16 | 23.0900 | 23.0900 | 22.4700 | 22.4700 | +7.000% | 2 | 42 | -36.938% |
| 2025-12-10 | 21.0100 | 21.0100 | 21.0000 | 21.0000 | -2.778% | 11 | 42 | -32.524% |
| 2025-12-02 | 21.8000 | 21.8200 | 21.5900 | 21.6000 | -7.376% | 31 | 45 | -34.398% |
| 2025-11-26 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | -11.600% | 1 | 13 | -39.237% |
| 2025-11-18 | 26.7800 | 26.7800 | 26.3800 | 26.3800 | +3.208% | 4 | 13 | -46.285% |
| 2025-11-17 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | +2.240% | 1 | 13 | -44.562% |
| 2025-11-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +6.929% | 1 | 13 | -43.320% |
| 2025-11-12 | 23.2900 | 23.6900 | 23.2900 | 23.3800 | +7.643% | 10 | 21 | -39.393% |
| 2025-10-31 | 21.7000 | 21.7200 | 21.7000 | 21.7200 | -1.986% | 11 | 21 | -34.761% |
| 2025-10-30 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | -11.783% | 1 | 11 | -36.056% |
| 2025-10-17 | 24.7700 | 25.1200 | 24.7700 | 25.1200 | -5.243% | 2 | 11 | -43.591% |
| 2025-10-14 | 26.5100 | 26.5100 | 26.5100 | 26.5100 | +7.940% | 1 | 11 | -46.548% |
| 2025-10-13 | 23.8800 | 24.5600 | 23.8800 | 24.5600 | +7.814% | 2 | 10 | -42.305% |
| 2025-10-02 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | -1.257% | 1 | 10 | -37.796% |
| 2025-09-30 | 22.9600 | 23.1000 | 22.9600 | 23.0700 | +0.567% | 4 | 9 | -38.578% |
| 2025-09-29 | 22.5600 | 22.9400 | 22.5600 | 22.9400 | 0.000% | 5 | 5 | -38.230% |