QQQ280121P00525000
QQQ Jan 21 2028 525.00 Put
optionOPRA
EODNov 5, 2026
23.60USD+47.316%(+7.58)22Vol592OI
QQQ280121P00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 23.50 | 23.60 | 21.05 | 23.60 | +47.316% | 22 | 592 | 0.000% |
| 2026-11-04 | 16.05 | 16.74 | 16.00 | 16.02 | -11.978% | 28 | 600 | +47.316% |
| 2026-11-03 | 18.31 | 18.31 | 18.20 | 18.20 | -2.361% | 2 | 600 | +29.670% |
| 2026-10-30 | 16.56 | 18.64 | 16.56 | 18.64 | +28.552% | 6 | 603 | +26.609% |
| 2026-10-28 | 14.50 | 14.50 | 14.50 | 14.50 | -7.937% | 1 | 603 | +62.759% |
| 2026-10-26 | 15.75 | 15.75 | 15.75 | 15.75 | +10.526% | 2 | 601 | +49.841% |
| 2026-10-21 | 14.26 | 14.26 | 14.09 | 14.25 | +6.027% | 5 | 597 | +65.614% |
| 2026-10-15 | 14.38 | 14.54 | 13.29 | 13.44 | -4.478% | 38 | 586 | +75.595% |
| 2026-10-14 | 14.07 | 14.14 | 14.06 | 14.07 | +14.390% | 10 | 580 | +67.733% |
| 2026-10-13 | 12.30 | 12.30 | 12.30 | 12.30 | -5.963% | 1 | 580 | +91.870% |
| 2026-10-07 | 14.44 | 14.44 | 13.08 | 13.08 | -0.381% | 2 | 580 | +80.428% |
| 2026-10-02 | 13.31 | 13.31 | 13.13 | 13.13 | -0.681% | 2 | 580 | +79.741% |
| 2026-09-30 | 13.32 | 13.32 | 13.22 | 13.22 | -9.328% | 2 | 580 | +78.517% |
| 2026-09-24 | 14.52 | 14.66 | 14.30 | 14.58 | +4.666% | 46 | 580 | +61.866% |
| 2026-09-23 | 13.73 | 13.97 | 13.44 | 13.93 | -6.885% | 311 | 369 | +69.419% |
| 2026-09-18 | 14.98 | 14.98 | 14.93 | 14.96 | -3.234% | 6 | 363 | +57.754% |
| 2026-09-03 | 15.50 | 15.50 | 15.46 | 15.46 | -9.802% | 2 | 364 | +52.652% |
| 2026-09-02 | 16.90 | 17.14 | 15.42 | 17.14 | +0.469% | 4 | 363 | +37.690% |
| 2026-08-31 | 17.21 | 17.21 | 17.06 | 17.06 | -1.954% | 5 | 367 | +38.335% |
| 2026-08-27 | 17.25 | 17.72 | 17.25 | 17.40 | -7.200% | 18 | 382 | +35.632% |
| 2026-08-26 | 18.47 | 18.75 | 18.47 | 18.75 | +2.069% | 4 | 378 | +25.867% |
| 2026-08-21 | 18.44 | 18.44 | 18.34 | 18.37 | -1.765% | 6 | 372 | +28.470% |
| 2026-08-18 | 19.21 | 19.21 | 18.61 | 18.70 | +6.250% | 48 | 348 | +26.203% |
| 2026-08-17 | 17.50 | 17.73 | 17.43 | 17.60 | -4.504% | 18 | 353 | +34.091% |
| 2026-08-11 | 18.40 | 18.55 | 18.40 | 18.43 | +0.163% | 21 | 338 | +28.052% |
| 2026-08-10 | 18.40 | 18.55 | 18.30 | 18.40 | -7.677% | 38 | 349 | +28.261% |
| 2026-08-06 | 20.63 | 20.65 | 19.66 | 19.93 | +2.732% | 51 | 304 | +18.414% |
| 2026-08-05 | 19.39 | 19.50 | 19.39 | 19.40 | -14.311% | 10 | 294 | +21.649% |
| 2026-08-03 | 22.62 | 22.84 | 20.33 | 22.64 | -2.707% | 30 | 282 | +4.240% |
| 2026-07-31 | 23.21 | 23.27 | 23.21 | 23.27 | -14.133% | 10 | 282 | +1.418% |
| 2026-07-28 | 27.12 | 27.12 | 27.10 | 27.10 | +3.673% | 2 | 282 | -12.915% |
| 2026-07-27 | 26.20 | 26.20 | 26.14 | 26.14 | +12.430% | 2 | 282 | -9.717% |
| 2026-07-22 | 23.27 | 23.27 | 23.25 | 23.25 | -0.641% | 2 | 282 | +1.505% |
| 2026-07-21 | 23.40 | 23.40 | 23.40 | 23.40 | -5.340% | 1 | 281 | +0.855% |
| 2026-07-20 | 24.60 | 24.72 | 24.40 | 24.72 | +11.957% | 203 | 134 | -4.531% |
| 2026-07-13 | 22.08 | 22.08 | 22.08 | 22.08 | -8.836% | 1 | 135 | +6.884% |
| 2026-06-25 | 26.00 | 26.00 | 24.22 | 24.22 | -5.649% | 4 | 134 | -2.560% |
| 2026-06-24 | 25.54 | 25.67 | 25.54 | 25.67 | -8.321% | 2 | 133 | -8.064% |
| 2026-06-10 | 24.68 | 28.00 | 24.68 | 28.00 | +38.683% | 45 | 113 | -15.714% |
| 2026-05-28 | 20.25 | 20.25 | 20.19 | 20.19 | -4.944% | 3 | 111 | +16.890% |
| 2026-05-22 | 21.24 | 21.24 | 21.24 | 21.24 | -8.369% | 2 | 109 | +11.111% |
| 2026-05-19 | 23.18 | 23.18 | 23.18 | 23.18 | -3.617% | 1 | 109 | +1.812% |
| 2026-05-06 | 24.05 | 24.05 | 24.05 | 24.05 | -7.571% | 3 | 109 | -1.871% |
| 2026-05-01 | 26.02 | 26.02 | 26.02 | 26.02 | -8.702% | 1 | 107 | -9.301% |
| 2026-04-22 | 28.50 | 28.50 | 28.50 | 28.50 | +0.211% | 4 | 107 | -17.193% |
| 2026-04-21 | 28.44 | 28.44 | 28.44 | 28.44 | -0.871% | 44 | 90 | -17.018% |
| 2026-04-17 | 28.69 | 28.69 | 28.69 | 28.69 | -2.746% | 2 | 90 | -17.741% |
| 2026-04-16 | 29.50 | 29.50 | 29.50 | 29.50 | -4.283% | 2 | 92 | -20.000% |
| 2026-04-15 | 30.86 | 30.86 | 30.82 | 30.82 | -11.691% | 5 | 94 | -23.426% |
| 2026-04-13 | 34.90 | 34.90 | 34.90 | 34.90 | -15.660% | 1 | 93 | -32.378% |
| 2026-04-01 | 41.38 | 41.38 | 41.38 | 41.38 | -18.639% | 1 | 94 | -42.968% |
| 2026-03-30 | 50.86 | 50.86 | 50.86 | 50.86 | +5.300% | 10 | 94 | -53.598% |
| 2026-03-27 | 47.12 | 48.30 | 46.75 | 48.30 | +7.861% | 55 | 94 | -51.139% |
| 2026-03-26 | 44.97 | 44.97 | 44.78 | 44.78 | +7.826% | 8 | 104 | -47.298% |
| 2026-03-24 | 42.62 | 42.62 | 41.53 | 41.53 | +0.679% | 29 | 104 | -43.174% |
| 2026-03-19 | 44.12 | 44.12 | 41.25 | 41.25 | +4.616% | 6 | 91 | -42.788% |
| 2026-03-12 | 39.39 | 39.43 | 39.39 | 39.43 | +3.491% | 2 | 89 | -40.147% |
| 2026-03-05 | 38.15 | 38.30 | 38.06 | 38.10 | +0.794% | 12 | 89 | -38.058% |
| 2026-02-24 | 37.80 | 37.80 | 37.80 | 37.80 | -1.563% | 1 | 83 | -37.566% |
| 2026-02-17 | 39.35 | 39.35 | 38.40 | 38.40 | +2.784% | 92 | 83 | -38.542% |
| 2026-02-13 | 37.36 | 37.36 | 37.36 | 37.36 | -7.042% | 1 | 43 | -36.831% |
| 2026-02-05 | 40.19 | 40.19 | 40.19 | 40.19 | +20.401% | 1 | 43 | -41.279% |
| 2026-01-29 | 33.38 | 33.38 | 33.38 | 33.38 | +7.193% | 1 | 44 | -29.299% |
| 2026-01-28 | 31.27 | 31.27 | 31.14 | 31.14 | -0.670% | 2 | 44 | -24.213% |
| 2026-01-27 | 31.55 | 31.55 | 31.35 | 31.35 | -4.566% | 5 | 44 | -24.721% |
| 2026-01-16 | 32.85 | 32.85 | 32.85 | 32.85 | +0.922% | 1 | 45 | -28.158% |
| 2025-12-26 | 32.80 | 32.80 | 32.55 | 32.55 | -11.066% | 7 | 45 | -27.496% |
| 2025-12-16 | 36.60 | 36.60 | 36.60 | 36.60 | +7.965% | 1 | 51 | -35.519% |
| 2025-12-12 | 33.90 | 33.90 | 33.90 | 33.90 | +1.345% | 1 | 50 | -30.383% |
| 2025-12-11 | 33.45 | 33.45 | 33.45 | 33.45 | -0.298% | 6 | 50 | -29.447% |
| 2025-12-05 | 33.10 | 33.55 | 33.10 | 33.55 | -2.499% | 3 | 50 | -29.657% |
| 2025-12-02 | 34.59 | 34.59 | 34.41 | 34.41 | -6.925% | 20 | 51 | -31.415% |
| 2025-11-26 | 36.59 | 36.97 | 36.59 | 36.97 | +3.038% | 2 | 35 | -36.164% |
| 2025-11-10 | 35.86 | 35.88 | 35.86 | 35.88 | -2.314% | 30 | 35 | -34.225% |
| 2025-11-04 | 36.73 | 36.73 | 36.73 | 36.73 | +11.303% | 1 | 7 | -35.747% |
| 2025-10-31 | 33.00 | 33.00 | 33.00 | 33.00 | -9.366% | 1 | 6 | -28.485% |
| 2025-10-07 | 36.40 | 36.41 | 36.40 | 36.41 | +0.580% | 6 | 5 | -35.183% |
| 2025-10-06 | 35.60 | 36.20 | 35.60 | 36.20 | -1.604% | 6 | 8 | -34.807% |
| 2025-09-26 | 36.79 | 36.79 | 36.79 | 36.79 | 0.000% | 2 | 2 | -35.852% |