QQQ280121P00510000
QQQ Jan 21 2028 510.00 Put
optionOPRA
EODNov 5, 2026
20.78USD+26.862%(+4.40)5Vol3,096OI
QQQ280121P00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.00 | 21.01 | 18.00 | 20.78 | +26.862% | 5 | 3,096 | 0.000% |
| 2026-11-03 | 16.19 | 16.38 | 16.14 | 16.38 | +2.825% | 46 | 3,116 | +26.862% |
| 2026-10-30 | 15.93 | 15.93 | 15.93 | 15.93 | +21.049% | 1 | 3,116 | +30.446% |
| 2026-10-29 | 13.61 | 13.61 | 13.15 | 13.16 | +2.095% | 12 | 3,109 | +57.903% |
| 2026-10-28 | 13.00 | 14.10 | 12.87 | 12.89 | -0.309% | 45 | 3,067 | +61.210% |
| 2026-10-27 | 12.97 | 13.24 | 12.82 | 12.93 | -0.462% | 9 | 3,068 | +60.712% |
| 2026-10-19 | 13.05 | 13.05 | 12.99 | 12.99 | -5.390% | 2 | 3,072 | +59.969% |
| 2026-10-16 | 13.86 | 14.23 | 13.73 | 13.73 | +9.840% | 25 | 3,067 | +51.347% |
| 2026-10-15 | 12.76 | 15.05 | 12.35 | 12.50 | -5.660% | 118 | 3,037 | +66.240% |
| 2026-10-14 | 13.25 | 13.25 | 13.25 | 13.25 | +18.728% | 2 | 3,035 | +56.830% |
| 2026-10-09 | 11.13 | 11.16 | 11.13 | 11.16 | -1.761% | 2 | 3,036 | +86.201% |
| 2026-10-07 | 13.55 | 13.55 | 11.04 | 11.36 | -8.165% | 317 | 3,122 | +82.923% |
| 2026-09-22 | 11.22 | 12.37 | 11.22 | 12.37 | -6.003% | 2 | 3,122 | +67.987% |
| 2026-09-21 | 13.16 | 13.16 | 13.16 | 13.16 | -2.229% | 8 | 3,114 | +57.903% |
| 2026-09-18 | 13.47 | 13.48 | 13.46 | 13.46 | -7.555% | 6 | 3,114 | +54.383% |
| 2026-09-15 | 14.56 | 14.56 | 14.56 | 14.56 | -2.869% | 8 | 3,106 | +42.720% |
| 2026-09-11 | 14.21 | 14.99 | 14.21 | 14.99 | +3.024% | 2 | 3,106 | +38.626% |
| 2026-09-09 | 14.24 | 14.55 | 14.24 | 14.55 | +7.858% | 10 | 3,111 | +42.818% |
| 2026-09-08 | 14.02 | 14.02 | 13.49 | 13.49 | -1.027% | 3 | 3,110 | +54.040% |
| 2026-09-03 | 13.63 | 13.63 | 13.63 | 13.63 | -7.968% | 1 | 3,110 | +52.458% |
| 2026-09-02 | 14.75 | 14.81 | 14.75 | 14.81 | -11.582% | 2 | 3,110 | +40.311% |
| 2026-08-28 | 15.00 | 16.75 | 15.00 | 16.75 | +3.014% | 3 | 3,110 | +24.060% |
| 2026-08-27 | 16.26 | 16.26 | 16.26 | 16.26 | -0.368% | 3 | 3,107 | +27.798% |
| 2026-08-25 | 16.11 | 16.32 | 16.11 | 16.32 | -0.911% | 2 | 3,107 | +27.328% |
| 2026-08-21 | 16.51 | 16.52 | 16.47 | 16.47 | -2.139% | 33 | 3,074 | +26.169% |
| 2026-08-19 | 16.83 | 16.83 | 16.83 | 16.83 | +0.718% | 1 | 3,075 | +23.470% |
| 2026-08-18 | 16.71 | 16.98 | 16.64 | 16.71 | +4.112% | 30 | 3,070 | +24.357% |
| 2026-08-14 | 16.35 | 16.35 | 16.05 | 16.05 | -1.835% | 2 | 3,069 | +29.470% |
| 2026-08-13 | 16.35 | 16.35 | 16.35 | 16.35 | -0.061% | 2 | 3,067 | +27.095% |
| 2026-08-10 | 16.38 | 16.38 | 16.36 | 16.36 | -13.485% | 2 | 3,066 | +27.017% |
| 2026-08-06 | 17.70 | 18.91 | 17.66 | 18.91 | -5.403% | 3 | 3,067 | +9.889% |
| 2026-08-03 | 19.99 | 19.99 | 19.99 | 19.99 | -10.679% | 1 | 3,067 | +3.952% |
| 2026-07-23 | 20.43 | 22.38 | 20.43 | 22.38 | +3.900% | 2 | 3,066 | -7.149% |
| 2026-07-20 | 21.39 | 21.54 | 21.39 | 21.54 | -3.753% | 2 | 3,066 | -3.528% |
| 2026-07-17 | 22.38 | 22.38 | 22.38 | 22.38 | +10.628% | 10 | 3,066 | -7.149% |
| 2026-07-15 | 20.90 | 20.90 | 20.08 | 20.23 | -4.305% | 39 | 3,080 | +2.719% |
| 2026-07-14 | 20.00 | 21.14 | 19.90 | 21.14 | +7.912% | 15 | 3,083 | -1.703% |
| 2026-07-09 | 19.59 | 19.59 | 19.59 | 19.59 | -10.548% | 1,500 | 1,583 | +6.075% |
| 2026-07-08 | 22.00 | 22.29 | 21.90 | 21.90 | -0.995% | 16 | 1,590 | -5.114% |
| 2026-07-02 | 22.12 | 22.12 | 22.12 | 22.12 | +1.005% | 4 | 1,594 | -6.058% |
| 2026-06-25 | 21.90 | 21.90 | 21.90 | 21.90 | -6.089% | 1 | 1,594 | -5.114% |
| 2026-06-24 | 23.90 | 23.90 | 23.25 | 23.32 | +1.040% | 9 | 1,595 | -10.892% |
| 2026-06-23 | 22.75 | 23.08 | 22.75 | 23.08 | +14.712% | 198 | 1,496 | -9.965% |
| 2026-06-17 | 20.12 | 20.12 | 20.12 | 20.12 | -13.462% | 3 | 1,493 | +3.280% |
| 2026-06-10 | 22.87 | 23.25 | 22.87 | 23.25 | +23.473% | 10 | 1,494 | -10.624% |
| 2026-05-28 | 18.81 | 18.83 | 18.81 | 18.83 | -7.922% | 2 | 1,493 | +10.356% |
| 2026-05-08 | 20.45 | 20.45 | 20.45 | 20.45 | -5.934% | 3 | 1,493 | +1.614% |
| 2026-05-07 | 21.27 | 21.74 | 21.06 | 21.74 | -2.903% | 804 | 1,490 | -4.416% |
| 2026-05-01 | 22.39 | 22.39 | 22.39 | 22.39 | -9.462% | 1 | 1,131 | -7.191% |
| 2026-04-29 | 24.79 | 24.87 | 24.73 | 24.73 | -2.059% | 3 | 1,131 | -15.973% |
| 2026-04-22 | 25.34 | 25.35 | 25.17 | 25.25 | -10.142% | 52 | 1,130 | -17.703% |
| 2026-04-15 | 28.10 | 28.10 | 28.10 | 28.10 | -0.812% | 1 | 1,090 | -26.050% |
| 2026-04-14 | 28.33 | 28.33 | 28.33 | 28.33 | -8.109% | 1 | 1,090 | -26.650% |
| 2026-04-10 | 30.89 | 30.97 | 30.42 | 30.83 | -5.400% | 7 | 1,090 | -32.598% |
| 2026-04-09 | 32.60 | 32.60 | 32.59 | 32.59 | -10.196% | 2 | 1,088 | -36.238% |
| 2026-04-06 | 36.18 | 36.29 | 36.18 | 36.29 | -0.820% | 2 | 1,087 | -42.739% |
| 2026-04-01 | 36.59 | 36.59 | 36.59 | 36.59 | -19.934% | 1 | 1,086 | -43.209% |
| 2026-03-30 | 43.36 | 45.70 | 43.36 | 45.70 | +9.069% | 51 | 1,087 | -54.530% |
| 2026-03-27 | 41.90 | 41.90 | 41.90 | 41.90 | +10.729% | 1 | 1,058 | -50.406% |
| 2026-03-26 | 37.84 | 37.84 | 37.84 | 37.84 | +11.360% | 2 | 1,058 | -45.085% |
| 2026-03-17 | 33.98 | 33.98 | 33.98 | 33.98 | -0.643% | 2 | 1,058 | -38.846% |
| 2026-03-12 | 34.77 | 34.77 | 34.20 | 34.20 | -2.758% | 4 | 1,057 | -39.240% |
| 2026-03-09 | 35.09 | 35.17 | 35.09 | 35.17 | +0.889% | 2 | 1,059 | -40.916% |
| 2026-03-06 | 34.89 | 34.89 | 34.86 | 34.86 | -0.428% | 2 | 1,059 | -40.390% |
| 2026-02-17 | 35.70 | 35.70 | 35.01 | 35.01 | +10.791% | 2 | 1,059 | -40.646% |
| 2026-02-06 | 31.60 | 31.60 | 31.60 | 31.60 | -7.059% | 1 | 1,060 | -34.241% |
| 2026-02-04 | 34.00 | 34.00 | 34.00 | 34.00 | +17.851% | 700 | 1,060 | -38.882% |
| 2026-02-02 | 28.85 | 28.85 | 28.85 | 28.85 | +0.909% | 1 | 360 | -27.972% |
| 2026-01-26 | 28.59 | 28.59 | 28.59 | 28.59 | -5.174% | 2 | 360 | -27.317% |
| 2026-01-21 | 30.15 | 30.15 | 30.15 | 30.15 | +3.644% | 1 | 362 | -31.078% |
| 2026-01-16 | 29.42 | 29.42 | 29.09 | 29.09 | -0.172% | 2 | 360 | -28.567% |
| 2026-01-15 | 29.14 | 29.14 | 29.14 | 29.14 | -4.740% | 2 | 360 | -28.689% |
| 2026-01-14 | 30.59 | 30.59 | 30.59 | 30.59 | +5.665% | 1 | 360 | -32.069% |
| 2026-01-09 | 29.46 | 29.46 | 28.95 | 28.95 | -6.128% | 3 | 361 | -28.221% |
| 2026-01-05 | 30.50 | 30.84 | 30.50 | 30.84 | +4.401% | 2 | 358 | -32.620% |
| 2025-12-30 | 29.54 | 29.54 | 29.54 | 29.54 | -5.924% | 7 | 358 | -29.655% |
| 2025-12-19 | 31.40 | 31.40 | 31.40 | 31.40 | -8.026% | 2 | 358 | -33.822% |
| 2025-12-17 | 34.00 | 34.14 | 34.00 | 34.14 | +5.533% | 2 | 358 | -39.133% |
| 2025-12-12 | 31.43 | 32.36 | 31.22 | 32.35 | +7.761% | 4 | 358 | -35.765% |
| 2025-12-09 | 30.02 | 30.02 | 30.02 | 30.02 | -1.412% | 29 | 356 | -30.779% |
| 2025-12-05 | 30.45 | 30.45 | 30.45 | 30.45 | -1.806% | 1 | 341 | -31.757% |
| 2025-12-02 | 31.21 | 31.21 | 30.98 | 31.01 | -9.592% | 21 | 340 | -32.989% |
| 2025-11-25 | 34.30 | 34.30 | 34.30 | 34.30 | -8.509% | 7 | 319 | -39.417% |
| 2025-11-24 | 37.55 | 37.55 | 37.49 | 37.49 | -8.628% | 2 | 326 | -44.572% |
| 2025-11-21 | 41.03 | 41.03 | 41.03 | 41.03 | +19.169% | 2 | 325 | -49.354% |
| 2025-11-20 | 34.43 | 34.43 | 34.43 | 34.43 | -7.471% | 1 | 325 | -39.646% |
| 2025-11-19 | 38.15 | 38.40 | 37.21 | 37.21 | -3.275% | 7 | 324 | -44.155% |
| 2025-11-18 | 38.47 | 38.47 | 38.47 | 38.47 | +10.072% | 10 | 318 | -45.984% |
| 2025-11-13 | 34.95 | 34.95 | 34.95 | 34.95 | +4.735% | 1 | 308 | -40.544% |
| 2025-11-12 | 33.16 | 33.42 | 33.16 | 33.37 | -7.945% | 4 | 308 | -37.728% |
| 2025-11-07 | 36.25 | 36.25 | 36.25 | 36.25 | +15.262% | 2 | 308 | -42.676% |
| 2025-11-05 | 31.45 | 31.45 | 31.45 | 31.45 | +4.381% | 280 | 308 | -33.927% |
| 2025-10-29 | 30.13 | 30.13 | 30.13 | 30.13 | +0.938% | 2 | 38 | -31.032% |
| 2025-10-28 | 29.85 | 29.85 | 29.85 | 29.85 | -5.598% | 1 | 36 | -30.385% |
| 2025-10-24 | 31.82 | 31.82 | 31.62 | 31.62 | -4.874% | 8 | 36 | -34.282% |
| 2025-10-23 | 34.02 | 34.02 | 33.24 | 33.24 | -3.764% | 2 | 30 | -37.485% |
| 2025-10-22 | 33.66 | 34.98 | 33.66 | 34.54 | -0.058% | 25 | 29 | -39.838% |
| 2025-10-21 | 34.58 | 34.58 | 34.56 | 34.56 | -1.257% | 2 | 9 | -39.873% |
| 2025-10-17 | 35.00 | 35.00 | 35.00 | 35.00 | -2.316% | 2 | 7 | -40.629% |
| 2025-10-16 | 35.83 | 35.83 | 35.83 | 35.83 | 0.000% | 5 | 5 | -42.004% |