QQQ280121P00520000
QQQ Jan 21 2028 520.00 Put
optionOPRA
EODNov 5, 2026
22.86USD+46.727%(+7.28)14Vol2,605OI
QQQ280121P00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.04 | 22.86 | 18.03 | 22.86 | +46.727% | 14 | 2,601 | 0.000% |
| 2026-11-04 | 16.30 | 16.30 | 15.58 | 15.58 | -11.124% | 7 | 2,597 | +46.727% |
| 2026-11-03 | 17.53 | 17.53 | 17.53 | 17.53 | +13.097% | 5 | 2,602 | +30.405% |
| 2026-10-30 | 16.29 | 16.66 | 15.50 | 15.50 | +11.191% | 4 | 2,603 | +47.484% |
| 2026-10-28 | 14.01 | 14.05 | 13.94 | 13.94 | +2.575% | 13 | 2,590 | +63.989% |
| 2026-10-27 | 13.59 | 13.59 | 13.59 | 13.59 | -7.802% | 1 | 2,590 | +68.212% |
| 2026-10-26 | 15.40 | 16.00 | 14.74 | 14.74 | +5.136% | 9 | 2,584 | +55.088% |
| 2026-10-21 | 14.04 | 14.04 | 13.82 | 14.02 | -1.545% | 5 | 2,581 | +63.053% |
| 2026-10-20 | 14.39 | 15.50 | 14.24 | 14.24 | +1.642% | 8 | 2,574 | +60.534% |
| 2026-10-19 | 13.93 | 14.57 | 13.93 | 14.01 | -3.179% | 32 | 2,568 | +63.169% |
| 2026-10-16 | 13.83 | 14.54 | 13.81 | 14.47 | +5.698% | 15 | 2,562 | +57.982% |
| 2026-10-15 | 14.07 | 14.07 | 13.69 | 13.69 | -1.934% | 10 | 2,555 | +66.983% |
| 2026-10-12 | 12.69 | 13.96 | 12.69 | 13.96 | +13.496% | 2 | 2,555 | +63.754% |
| 2026-10-07 | 12.43 | 12.61 | 12.25 | 12.30 | -8.414% | 16 | 2,554 | +85.854% |
| 2026-09-28 | 13.43 | 13.43 | 13.43 | 13.43 | +2.129% | 1 | 2,554 | +70.216% |
| 2026-09-25 | 13.15 | 13.15 | 13.15 | 13.15 | -5.802% | 2,000 | 1,592 | +73.840% |
| 2026-09-23 | 14.01 | 14.01 | 13.96 | 13.96 | -3.324% | 2 | 1,593 | +63.754% |
| 2026-09-18 | 14.45 | 14.47 | 14.43 | 14.44 | -3.152% | 5 | 1,588 | +58.310% |
| 2026-09-16 | 15.37 | 15.37 | 14.91 | 14.91 | -5.153% | 11 | 1,594 | +53.320% |
| 2026-09-15 | 15.75 | 15.75 | 15.72 | 15.72 | -0.506% | 6 | 1,594 | +45.420% |
| 2026-09-11 | 15.80 | 15.80 | 15.80 | 15.80 | +5.333% | 1 | 1,593 | +44.684% |
| 2026-09-03 | 15.50 | 15.50 | 15.00 | 15.00 | -3.846% | 2 | 1,593 | +52.400% |
| 2026-09-02 | 13.73 | 16.88 | 13.73 | 15.60 | -7.143% | 44 | 1,571 | +46.538% |
| 2026-08-28 | 16.42 | 16.80 | 16.42 | 16.80 | -1.176% | 2 | 1,571 | +36.071% |
| 2026-08-27 | 17.50 | 17.50 | 17.00 | 17.00 | -4.009% | 2 | 1,570 | +34.471% |
| 2026-08-21 | 17.75 | 17.81 | 17.63 | 17.71 | -1.720% | 18 | 1,553 | +29.080% |
| 2026-08-18 | 18.01 | 18.12 | 17.93 | 18.02 | -4.352% | 37 | 1,524 | +26.859% |
| 2026-08-07 | 18.84 | 18.84 | 18.84 | 18.84 | -1.154% | 1 | 1,524 | +21.338% |
| 2026-08-06 | 20.50 | 20.50 | 19.00 | 19.06 | -21.499% | 565 | 1,024 | +19.937% |
| 2026-07-30 | 24.28 | 24.28 | 24.28 | 24.28 | -0.898% | 1 | 1,024 | -5.848% |
| 2026-07-17 | 24.50 | 24.50 | 24.50 | 24.50 | +0.823% | 1 | 1,024 | -6.694% |
| 2026-07-08 | 24.29 | 24.30 | 24.29 | 24.30 | +6.766% | 3 | 1,022 | -5.926% |
| 2026-07-07 | 22.63 | 22.76 | 22.63 | 22.76 | +3.455% | 2 | 1,023 | +0.439% |
| 2026-07-06 | 22.00 | 22.00 | 22.00 | 22.00 | -8.333% | 1 | 1,024 | +3.909% |
| 2026-07-02 | 24.00 | 24.00 | 24.00 | 24.00 | -2.081% | 1 | 1,023 | -4.750% |
| 2026-06-23 | 24.65 | 24.65 | 24.42 | 24.51 | +20.620% | 4 | 1,024 | -6.732% |
| 2026-06-15 | 20.25 | 20.32 | 20.25 | 20.32 | +1.600% | 7 | 1,029 | +12.500% |
| 2026-06-11 | 18.00 | 20.00 | 18.00 | 20.00 | -18.831% | 4 | 1,027 | +14.300% |
| 2026-06-10 | 24.64 | 24.64 | 24.64 | 24.64 | +17.333% | 4 | 1,031 | -7.224% |
| 2026-06-09 | 21.00 | 21.00 | 21.00 | 21.00 | -13.793% | 1 | 1,031 | +8.857% |
| 2026-06-05 | 21.37 | 24.36 | 21.00 | 24.36 | +24.795% | 10 | 1,028 | -6.158% |
| 2026-06-02 | 19.52 | 19.52 | 19.52 | 19.52 | +1.667% | 7 | 1,034 | +17.111% |
| 2026-06-01 | 19.20 | 19.20 | 19.20 | 19.20 | -0.775% | 2 | 1,032 | +19.063% |
| 2026-05-29 | 19.35 | 19.35 | 19.35 | 19.35 | -1.577% | 2 | 1,031 | +18.140% |
| 2026-05-28 | 19.61 | 19.66 | 19.61 | 19.66 | -8.558% | 3 | 1,030 | +16.277% |
| 2026-05-14 | 21.50 | 21.50 | 21.50 | 21.50 | -1.602% | 1 | 1,030 | +6.326% |
| 2026-05-13 | 21.85 | 21.85 | 21.85 | 21.85 | -2.889% | 23 | 1,053 | +4.622% |
| 2026-05-12 | 22.50 | 22.50 | 22.50 | 22.50 | +4.651% | 10 | 1,053 | +1.600% |
| 2026-05-11 | 21.50 | 21.50 | 21.50 | 21.50 | -0.784% | 20 | 1,053 | +6.326% |
| 2026-05-08 | 21.50 | 21.67 | 21.50 | 21.67 | -4.537% | 11 | 1,052 | +5.491% |
| 2026-05-07 | 22.70 | 22.70 | 22.70 | 22.70 | -0.873% | 3 | 1,063 | +0.705% |
| 2026-05-06 | 22.90 | 22.90 | 22.90 | 22.90 | -5.097% | 1 | 1,063 | -0.175% |
| 2026-05-05 | 24.12 | 24.13 | 24.12 | 24.13 | -1.188% | 2 | 1,062 | -5.263% |
| 2026-05-04 | 24.42 | 24.42 | 24.42 | 24.42 | -8.195% | 1 | 1,060 | -6.388% |
| 2026-04-27 | 26.35 | 26.60 | 26.35 | 26.60 | -0.746% | 11 | 1,060 | -14.060% |
| 2026-04-24 | 26.80 | 26.80 | 26.80 | 26.80 | -3.770% | 1 | 1,050 | -14.701% |
| 2026-04-23 | 27.85 | 27.85 | 27.85 | 27.85 | -3.966% | 1 | 1,051 | -17.917% |
| 2026-04-21 | 29.00 | 29.00 | 29.00 | 29.00 | +1.683% | 20 | 1,037 | -21.172% |
| 2026-04-16 | 28.52 | 28.52 | 28.52 | 28.52 | -3.551% | 2 | 1,037 | -19.846% |
| 2026-04-15 | 30.00 | 30.00 | 29.57 | 29.57 | -3.649% | 22 | 1,039 | -22.692% |
| 2026-04-14 | 32.28 | 32.28 | 30.69 | 30.69 | -5.569% | 4 | 1,039 | -25.513% |
| 2026-04-13 | 32.50 | 32.50 | 32.50 | 32.50 | -16.603% | 1 | 1,038 | -29.662% |
| 2026-04-06 | 38.91 | 38.97 | 38.91 | 38.97 | -6.502% | 2 | 1,038 | -41.339% |
| 2026-04-02 | 41.68 | 41.68 | 41.68 | 41.68 | -1.068% | 5 | 1,034 | -45.154% |
| 2026-03-31 | 42.50 | 42.50 | 42.13 | 42.13 | -14.544% | 2 | 1,034 | -45.739% |
| 2026-03-30 | 46.38 | 49.30 | 46.38 | 49.30 | +7.174% | 47 | 1,034 | -53.631% |
| 2026-03-27 | 46.11 | 46.11 | 46.00 | 46.00 | +6.334% | 2 | 1,037 | -50.304% |
| 2026-03-26 | 42.96 | 43.26 | 42.96 | 43.26 | +11.351% | 29 | 1,039 | -47.157% |
| 2026-03-25 | 38.85 | 38.85 | 38.85 | 38.85 | +4.072% | 3 | 1,022 | -41.158% |
| 2026-03-23 | 37.33 | 37.33 | 37.33 | 37.33 | -12.719% | 5 | 1,022 | -38.762% |
| 2026-03-20 | 40.67 | 42.77 | 40.30 | 42.77 | +14.053% | 23 | 1,017 | -46.551% |
| 2026-03-16 | 37.50 | 37.50 | 37.50 | 37.50 | -1.003% | 1 | 996 | -39.040% |
| 2026-03-12 | 37.60 | 37.88 | 37.60 | 37.88 | +9.606% | 11 | 996 | -39.652% |
| 2026-03-11 | 34.56 | 34.56 | 34.56 | 34.56 | -10.234% | 1 | 992 | -33.854% |
| 2026-03-09 | 38.50 | 38.50 | 38.50 | 38.50 | +2.667% | 5 | 991 | -40.623% |
| 2026-03-06 | 37.50 | 37.50 | 37.50 | 37.50 | -3.846% | 5 | 991 | -39.040% |
| 2026-03-03 | 39.00 | 39.00 | 39.00 | 39.00 | +8.969% | 800 | 991 | -41.385% |
| 2026-02-18 | 35.79 | 35.79 | 35.79 | 35.79 | -1.945% | 1 | 191 | -36.127% |
| 2026-02-17 | 38.28 | 38.28 | 36.50 | 36.50 | 0.000% | 55 | 191 | -37.370% |
| 2026-02-13 | 36.50 | 36.50 | 36.50 | 36.50 | -0.246% | 10 | 181 | -37.370% |
| 2026-02-12 | 34.33 | 36.59 | 34.33 | 36.59 | +6.366% | 42 | 181 | -37.524% |
| 2026-02-06 | 36.13 | 36.13 | 34.40 | 34.40 | +5.392% | 3 | 139 | -33.547% |
| 2026-01-30 | 32.64 | 32.64 | 32.64 | 32.64 | -5.882% | 36 | 137 | -29.963% |
| 2026-01-29 | 34.50 | 34.68 | 32.68 | 34.68 | +14.380% | 4 | 137 | -34.083% |
| 2026-01-27 | 30.32 | 30.32 | 30.32 | 30.32 | -0.623% | 4 | 140 | -24.604% |
| 2026-01-23 | 30.51 | 30.51 | 30.51 | 30.51 | -6.123% | 1 | 140 | -25.074% |
| 2026-01-21 | 32.50 | 32.50 | 32.50 | 32.50 | -3.187% | 2 | 141 | -29.662% |
| 2026-01-14 | 33.57 | 33.57 | 33.57 | 33.57 | +5.433% | 1 | 141 | -31.903% |
| 2026-01-07 | 31.84 | 31.84 | 31.84 | 31.84 | +1.466% | 1 | 140 | -28.204% |
| 2026-01-06 | 31.38 | 31.38 | 31.38 | 31.38 | -5.596% | 4 | 139 | -27.151% |
| 2026-01-02 | 33.34 | 33.34 | 33.24 | 33.24 | -0.776% | 6 | 139 | -31.227% |
| 2025-12-31 | 32.45 | 33.50 | 32.45 | 33.50 | +6.013% | 21 | 157 | -31.761% |
| 2025-12-30 | 31.60 | 31.60 | 31.60 | 31.60 | +1.120% | 13 | 157 | -27.658% |
| 2025-12-26 | 31.25 | 31.25 | 31.25 | 31.25 | -4.463% | 1 | 144 | -26.848% |
| 2025-12-24 | 32.71 | 32.71 | 32.71 | 32.71 | -1.357% | 6 | 138 | -30.113% |
| 2025-12-19 | 34.39 | 34.39 | 33.16 | 33.16 | -5.392% | 5 | 138 | -31.062% |
| 2025-12-18 | 35.05 | 35.05 | 35.05 | 35.05 | -6.334% | 2 | 135 | -34.779% |
| 2025-12-17 | 37.42 | 37.42 | 37.42 | 37.42 | +5.976% | 1 | 133 | -38.910% |
| 2025-12-16 | 35.31 | 35.31 | 35.31 | 35.31 | +5.814% | 1 | 132 | -35.259% |
| 2025-12-08 | 33.37 | 33.37 | 33.37 | 33.37 | -2.141% | 1 | 132 | -31.495% |
| 2025-12-04 | 34.20 | 34.20 | 34.10 | 34.10 | +2.587% | 3 | 132 | -32.962% |
| 2025-12-02 | 33.38 | 33.41 | 33.24 | 33.24 | -6.917% | 30 | 131 | -31.227% |
| 2025-11-26 | 35.59 | 35.71 | 35.59 | 35.71 | -7.199% | 2 | 106 | -35.984% |
| 2025-11-24 | 38.48 | 38.48 | 38.48 | 38.48 | -6.828% | 15 | 106 | -40.593% |
| 2025-11-21 | 41.30 | 41.30 | 41.30 | 41.30 | -3.797% | 5 | 106 | -44.649% |
| 2025-11-20 | 42.93 | 42.93 | 42.93 | 42.93 | +11.506% | 2 | 101 | -46.751% |
| 2025-11-19 | 38.50 | 38.50 | 38.50 | 38.50 | -3.339% | 1 | 101 | -40.623% |
| 2025-11-18 | 41.19 | 41.19 | 39.83 | 39.83 | +5.875% | 19 | 101 | -42.606% |
| 2025-11-17 | 37.62 | 37.62 | 37.62 | 37.62 | -0.686% | 1 | 83 | -39.234% |
| 2025-11-14 | 38.55 | 38.55 | 37.88 | 37.88 | -0.604% | 2 | 84 | -39.652% |
| 2025-11-06 | 38.11 | 38.11 | 38.11 | 38.11 | +15.485% | 1 | 83 | -40.016% |
| 2025-10-31 | 32.59 | 33.00 | 32.59 | 33.00 | +0.856% | 51 | 82 | -30.727% |
| 2025-10-30 | 33.00 | 33.00 | 32.72 | 32.72 | -4.745% | 6 | 36 | -30.134% |
| 2025-10-24 | 34.35 | 34.35 | 34.35 | 34.35 | -1.941% | 1 | 36 | -33.450% |
| 2025-10-23 | 35.61 | 35.61 | 35.03 | 35.03 | -9.013% | 2 | 35 | -34.742% |
| 2025-10-17 | 38.50 | 38.50 | 38.50 | 38.50 | -1.535% | 2 | 34 | -40.623% |
| 2025-10-16 | 39.10 | 39.10 | 39.10 | 39.10 | -2.250% | 1 | 32 | -41.535% |
| 2025-10-10 | 35.20 | 40.00 | 35.00 | 40.00 | +14.155% | 25 | 31 | -42.850% |
| 2025-10-03 | 35.04 | 35.04 | 35.04 | 35.04 | -1.379% | 1 | 16 | -34.760% |
| 2025-10-02 | 35.53 | 35.53 | 35.53 | 35.53 | -1.306% | 1 | 16 | -35.660% |
| 2025-09-29 | 36.00 | 36.00 | 36.00 | 36.00 | -1.693% | 2 | 16 | -36.500% |
| 2025-09-24 | 36.62 | 36.62 | 36.62 | 36.62 | +2.405% | 1 | 16 | -37.575% |
| 2025-09-22 | 35.76 | 35.76 | 35.76 | 35.76 | -0.942% | 1 | 15 | -36.074% |
| 2025-09-18 | 35.73 | 36.10 | 35.73 | 36.10 | -2.432% | 6 | 15 | -36.676% |
| 2025-09-17 | 37.00 | 37.00 | 37.00 | 37.00 | +0.571% | 5 | 15 | -38.216% |
| 2025-09-15 | 36.28 | 36.79 | 36.28 | 36.79 | 0.000% | 10 | 10 | -37.864% |