QQQ280121P00470000
QQQ Jan 21 2028 470.00 Put
optionOPRA
EODNov 5, 2026
14.00USD+17.746%(+2.11)4Vol1,868OI
QQQ280121P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.2500 | 14.0000 | 11.2500 | 14.0000 | +17.746% | 4 | 1,749 | 0.000% |
| 2026-11-03 | 11.9500 | 11.9500 | 11.8900 | 11.8900 | +24.372% | 34 | 1,717 | +17.746% |
| 2026-10-29 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -1.240% | 5 | 1,722 | +46.444% |
| 2026-10-27 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -10.037% | 3 | 1,719 | +44.628% |
| 2026-10-23 | 11.5000 | 11.5000 | 10.5600 | 10.7600 | -2.624% | 59 | 1,702 | +30.112% |
| 2026-10-22 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +8.546% | 1 | 1,702 | +26.697% |
| 2026-10-16 | 10.1700 | 10.1800 | 10.1700 | 10.1800 | +9.110% | 2 | 1,702 | +37.525% |
| 2026-10-15 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +3.667% | 3 | 1,702 | +50.054% |
| 2026-10-02 | 9.6700 | 9.6900 | 8.7700 | 9.0000 | -5.163% | 355 | 1,352 | +55.556% |
| 2026-09-28 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -12.936% | 5 | 1,347 | +47.524% |
| 2026-09-15 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +2.733% | 1 | 1,346 | +28.440% |
| 2026-09-11 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | +1.921% | 1 | 1,346 | +31.951% |
| 2026-09-04 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -12.374% | 1 | 1,346 | +34.486% |
| 2026-08-21 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -8.475% | 1 | 1,347 | +17.845% |
| 2026-08-19 | 13.0500 | 13.0500 | 12.9800 | 12.9800 | +10.468% | 2 | 1,347 | +7.858% |
| 2026-08-13 | 11.5000 | 11.7500 | 11.5000 | 11.7500 | -23.899% | 42 | 1,347 | +19.149% |
| 2026-07-31 | 15.6000 | 15.6400 | 15.4400 | 15.4400 | -7.267% | 94 | 1,334 | -9.326% |
| 2026-07-30 | 16.5000 | 17.1500 | 16.4100 | 16.6500 | +9.467% | 2,746 | 160 | -15.916% |
| 2026-07-14 | 15.3000 | 15.3000 | 15.1700 | 15.2100 | -1.871% | 12 | 154 | -7.955% |
| 2026-07-13 | 15.4600 | 15.6100 | 15.3900 | 15.5000 | +5.156% | 6 | 157 | -9.677% |
| 2026-07-10 | 14.1200 | 14.8800 | 14.1200 | 14.7400 | -1.206% | 45 | 147 | -5.020% |
| 2026-06-30 | 15.0000 | 15.0000 | 14.8700 | 14.9200 | -11.401% | 3 | 146 | -6.166% |
| 2026-06-29 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | +13.020% | 1 | 145 | -16.865% |
| 2026-06-16 | 14.3100 | 15.1300 | 14.3100 | 14.9000 | +2.405% | 24 | 136 | -6.040% |
| 2026-06-15 | 14.8200 | 14.8200 | 14.3400 | 14.5500 | +7.222% | 38 | 155 | -3.780% |
| 2026-06-01 | 13.5500 | 13.5700 | 13.5500 | 13.5700 | -7.813% | 21 | 137 | +3.169% |
| 2026-05-27 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -6.003% | 1 | 136 | -4.891% |
| 2026-05-08 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -11.325% | 1 | 136 | -10.600% |
| 2026-04-30 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -6.064% | 1 | 136 | -20.725% |
| 2026-04-29 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -2.591% | 3 | 139 | -25.532% |
| 2026-04-22 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -16.703% | 1 | 139 | -27.461% |
| 2026-04-10 | 23.0200 | 23.3500 | 23.0200 | 23.1700 | -24.503% | 8 | 138 | -39.577% |
| 2026-03-31 | 30.6900 | 30.6900 | 30.6900 | 30.6900 | -8.769% | 9 | 134 | -54.383% |
| 2026-03-30 | 33.6400 | 33.6400 | 33.6400 | 33.6400 | +12.133% | 5 | 125 | -58.383% |
| 2026-03-20 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +12.150% | 1 | 120 | -53.333% |
| 2026-03-12 | 26.6700 | 26.7500 | 26.6700 | 26.7500 | -1.691% | 2 | 120 | -47.664% |
| 2026-03-09 | 27.2600 | 27.2600 | 27.2100 | 27.2100 | +6.082% | 2 | 120 | -48.548% |
| 2026-03-03 | 25.6000 | 25.6500 | 25.5900 | 25.6500 | +2.273% | 36 | 119 | -45.419% |
| 2026-03-02 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | +7.225% | 16 | 83 | -44.179% |
| 2026-02-12 | 23.3900 | 23.3900 | 23.3900 | 23.3900 | +3.956% | 2 | 67 | -40.145% |
| 2026-01-16 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +4.603% | 5 | 65 | -37.778% |
| 2026-01-09 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | -0.417% | 4 | 65 | -34.914% |
| 2026-01-06 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -2.747% | 2 | 61 | -35.185% |
| 2025-12-23 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | -2.245% | 1 | 59 | -36.965% |
| 2025-12-10 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | -2.322% | 1 | 58 | -38.380% |
| 2025-12-02 | 23.4700 | 23.5500 | 23.2500 | 23.2600 | -5.754% | 53 | 58 | -39.811% |
| 2025-11-26 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | -0.363% | 1 | 8 | -43.274% |
| 2025-11-11 | 25.0100 | 25.0100 | 24.7700 | 24.7700 | -3.544% | 2 | 8 | -43.480% |
| 2025-11-04 | 25.6800 | 25.6800 | 25.6800 | 25.6800 | +9.979% | 1 | 7 | -45.483% |
| 2025-11-03 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +3.182% | 5 | 3 | -40.043% |
| 2025-10-31 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | -18.156% | 1 | 3 | -38.135% |
| 2025-10-20 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +0.145% | 1 | 2 | -49.367% |
| 2025-10-14 | 27.6100 | 27.6100 | 27.6100 | 27.6100 | +5.704% | 1 | 2 | -49.294% |
| 2025-10-13 | 26.1200 | 26.1200 | 26.1200 | 26.1200 | 0.000% | 1 | 1 | -46.401% |