QQQ280121P00480000
QQQ Jan 21 2028 480.00 Put
optionOPRA
EODNov 5, 2026
15.91USD+33.697%(+4.01)12Vol701OI
QQQ280121P00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 15.3000 | 16.8000 | 15.3000 | 15.9100 | +33.697% | 12 | 676 | 0.000% |
| 2026-11-04 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -7.680% | 1 | 677 | +33.697% |
| 2026-11-03 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -0.846% | 15 | 662 | +23.429% |
| 2026-11-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.961% | 1 | 661 | +22.385% |
| 2026-10-30 | 12.0000 | 12.7500 | 11.7500 | 12.7500 | +16.120% | 23 | 638 | +24.784% |
| 2026-10-16 | 10.9900 | 10.9900 | 10.9700 | 10.9800 | +17.433% | 33 | 605 | +44.900% |
| 2026-10-12 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -7.882% | 350 | 955 | +70.160% |
| 2026-09-18 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -12.273% | 3 | 952 | +56.749% |
| 2026-09-17 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +3.119% | 1 | 953 | +37.511% |
| 2026-09-11 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -7.273% | 1 | 954 | +41.800% |
| 2026-09-02 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.369% | 1 | 954 | +31.488% |
| 2026-08-31 | 11.5900 | 11.8200 | 11.5900 | 11.8200 | -5.364% | 2 | 954 | +34.602% |
| 2026-08-28 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +2.968% | 4 | 958 | +27.382% |
| 2026-08-27 | 12.2500 | 12.2500 | 12.1300 | 12.1300 | -6.404% | 9 | 954 | +31.162% |
| 2026-08-25 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -15.294% | 2 | 954 | +22.762% |
| 2026-08-04 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -2.548% | 2 | 956 | +3.987% |
| 2026-08-03 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -13.068% | 150 | 1,056 | +1.338% |
| 2026-07-30 | 18.0000 | 18.0600 | 18.0000 | 18.0600 | -6.907% | 2 | 1,056 | -11.905% |
| 2026-07-28 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +17.150% | 1 | 1,056 | -17.990% |
| 2026-07-15 | 16.5000 | 16.8200 | 16.3900 | 16.5600 | +5.478% | 144 | 1,073 | -3.925% |
| 2026-07-14 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -6.213% | 4 | 1,073 | +1.338% |
| 2026-07-13 | 16.5500 | 16.8200 | 16.4900 | 16.7400 | +9.915% | 68 | 1,074 | -4.958% |
| 2026-07-10 | 15.7000 | 16.0500 | 15.2100 | 15.2300 | -14.630% | 11 | 1,071 | +4.465% |
| 2026-06-26 | 17.8200 | 17.8400 | 17.8200 | 17.8400 | -6.105% | 80 | 1,071 | -10.818% |
| 2026-06-23 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +22.108% | 1 | 1,071 | -16.263% |
| 2026-06-16 | 15.7800 | 15.7800 | 15.5600 | 15.5600 | +1.302% | 2 | 1,071 | +2.249% |
| 2026-06-15 | 15.6600 | 15.6600 | 15.3600 | 15.3600 | -12.479% | 21 | 1,071 | +3.581% |
| 2026-06-10 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +15.007% | 1 | 1,071 | -9.345% |
| 2026-06-04 | 16.0000 | 16.0000 | 15.2600 | 15.2600 | +3.598% | 2 | 1,071 | +4.260% |
| 2026-05-29 | 14.7400 | 14.7400 | 14.7100 | 14.7300 | -3.346% | 5 | 1,071 | +8.011% |
| 2026-05-28 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -0.652% | 2 | 1,076 | +4.396% |
| 2026-05-27 | 15.4100 | 15.4100 | 15.3400 | 15.3400 | +0.921% | 13 | 1,085 | +3.716% |
| 2026-05-26 | 15.1300 | 15.2000 | 15.1300 | 15.2000 | -1.935% | 2 | 1,086 | +4.671% |
| 2026-05-22 | 15.6100 | 15.6100 | 15.5000 | 15.5000 | -6.851% | 7 | 1,089 | +2.645% |
| 2026-05-13 | 16.6500 | 16.6500 | 16.6400 | 16.6400 | -0.657% | 4 | 1,089 | -4.387% |
| 2026-05-12 | 17.1000 | 17.1000 | 16.7500 | 16.7500 | -3.179% | 9 | 1,086 | -5.015% |
| 2026-05-07 | 17.5000 | 17.5000 | 17.3000 | 17.3000 | -1.649% | 4 | 1,086 | -8.035% |
| 2026-05-06 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -4.764% | 1 | 1,090 | -9.551% |
| 2026-05-01 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -6.005% | 4 | 1,086 | -13.860% |
| 2026-04-24 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -7.529% | 5 | 1,086 | -19.033% |
| 2026-04-20 | 21.4000 | 21.4000 | 21.2500 | 21.2500 | -2.968% | 4 | 1,081 | -25.129% |
| 2026-04-17 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -0.273% | 5 | 1,081 | -27.352% |
| 2026-04-16 | 22.0000 | 22.0000 | 21.9600 | 21.9600 | -1.170% | 2 | 1,086 | -27.550% |
| 2026-04-15 | 22.7800 | 22.7800 | 22.2200 | 22.2200 | -3.391% | 2 | 1,087 | -28.398% |
| 2026-04-14 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -3.645% | 1 | 1,087 | -30.826% |
| 2026-04-13 | 24.5700 | 24.5700 | 23.8700 | 23.8700 | -4.596% | 55 | 1,086 | -33.347% |
| 2026-04-10 | 24.6300 | 25.0200 | 24.6300 | 25.0200 | -5.834% | 12 | 1,086 | -36.411% |
| 2026-04-09 | 26.3200 | 26.5700 | 26.3200 | 26.5700 | +56.294% | 2 | 1,074 | -40.120% |
| 2026-04-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -42.548% | 1 | 1,074 | -6.412% |
| 2026-04-06 | 29.5900 | 29.5900 | 29.5900 | 29.5900 | +0.955% | 50 | 1,074 | -46.232% |
| 2026-04-02 | 31.6800 | 31.7000 | 29.3100 | 29.3100 | -17.320% | 4 | 1,074 | -45.718% |
| 2026-03-30 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | +0.226% | 1 | 1,074 | -55.120% |
| 2026-03-27 | 34.8100 | 35.3700 | 34.8100 | 35.3700 | +10.359% | 14 | 1,074 | -55.018% |
| 2026-03-26 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +9.348% | 300 | 1,074 | -50.359% |
| 2026-03-25 | 30.0000 | 30.0000 | 29.3100 | 29.3100 | -7.830% | 8 | 780 | -45.718% |
| 2026-03-20 | 30.6000 | 31.8000 | 30.6000 | 31.8000 | +8.904% | 201 | 780 | -49.969% |
| 2026-03-19 | 29.2000 | 29.2200 | 29.2000 | 29.2000 | +2.062% | 20 | 580 | -45.514% |
| 2026-03-12 | 28.4100 | 28.6200 | 28.4100 | 28.6100 | -6.868% | 30 | 580 | -44.390% |
| 2026-03-11 | 30.7200 | 30.7200 | 30.7200 | 30.7200 | +6.927% | 10 | 572 | -48.210% |
| 2026-03-09 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | +4.816% | 1 | 562 | -44.622% |
| 2026-03-05 | 27.4300 | 27.4300 | 27.4100 | 27.4100 | -1.296% | 2 | 561 | -41.955% |
| 2026-03-03 | 29.6600 | 30.1000 | 27.5200 | 27.7700 | +2.852% | 313 | 560 | -42.708% |
| 2026-02-27 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -2.597% | 1 | 252 | -41.074% |
| 2026-02-19 | 27.7200 | 27.7200 | 27.7200 | 27.7200 | +3.859% | 1 | 252 | -42.605% |
| 2026-02-12 | 25.7600 | 26.7000 | 25.7300 | 26.6900 | +3.893% | 47 | 252 | -40.390% |
| 2026-02-06 | 27.2500 | 27.2500 | 25.6900 | 25.6900 | -1.834% | 7 | 228 | -38.069% |
| 2026-02-04 | 26.2200 | 26.2200 | 26.1700 | 26.1700 | +1.789% | 2 | 228 | -39.205% |
| 2026-02-03 | 25.3700 | 25.7100 | 25.3700 | 25.7100 | -3.888% | 6 | 228 | -38.117% |
| 2025-12-16 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +7.430% | 1 | 222 | -40.523% |
| 2025-12-11 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +0.728% | 1 | 221 | -36.104% |
| 2025-12-09 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | +0.488% | 15 | 221 | -35.639% |
| 2025-12-04 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -1.718% | 5 | 206 | -35.325% |
| 2025-12-02 | 25.4300 | 25.4300 | 25.0200 | 25.0300 | -4.611% | 59 | 201 | -36.436% |
| 2025-12-01 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | +1.313% | 1 | 142 | -39.367% |
| 2025-11-28 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -11.301% | 1 | 141 | -38.571% |
| 2025-11-24 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -10.840% | 2 | 140 | -45.514% |
| 2025-11-20 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +8.086% | 1 | 142 | -51.420% |
| 2025-11-19 | 31.3400 | 31.3400 | 30.3000 | 30.3000 | +0.866% | 3 | 141 | -47.492% |
| 2025-11-18 | 31.1900 | 31.3200 | 30.0400 | 30.0400 | +0.133% | 138 | 140 | -47.037% |
| 2025-11-17 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +5.895% | 1 | 7 | -46.967% |
| 2025-11-13 | 28.3300 | 28.3300 | 28.3300 | 28.3300 | +7.514% | 1 | 6 | -43.840% |
| 2025-11-11 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -1.126% | 1 | 5 | -39.620% |
| 2025-11-10 | 26.7200 | 26.7200 | 26.6500 | 26.6500 | +2.303% | 2 | 4 | -40.300% |
| 2025-11-05 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +7.378% | 1 | 5 | -38.925% |
| 2025-10-28 | 24.4700 | 24.6200 | 24.1100 | 24.2600 | -17.763% | 5 | 4 | -34.419% |
| 2025-10-15 | 28.2000 | 29.5000 | 28.2000 | 29.5000 | +11.785% | 2 | 2 | -46.068% |
| 2025-10-08 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | -1.161% | 1 | 2 | -39.712% |
| 2025-10-03 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | 0.000% | 1 | 1 | -40.412% |