QQQ280121P00530000
QQQ Jan 21 2028 530.00 Put
optionOPRA
EODNov 5, 2026
22.18USD+30.088%(+5.13)8Vol1,078OI
QQQ280121P00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.18 | 24.11 | 22.18 | 22.18 | +30.088% | 8 | 1,069 | 0.000% |
| 2026-11-04 | 17.05 | 17.05 | 17.05 | 17.05 | -6.831% | 1 | 1,070 | +30.088% |
| 2026-11-03 | 18.30 | 18.30 | 18.30 | 18.30 | -3.785% | 1 | 1,069 | +21.202% |
| 2026-11-02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.195% | 1 | 1,068 | +16.614% |
| 2026-10-30 | 19.51 | 19.51 | 18.95 | 19.25 | +17.593% | 11 | 1,069 | +15.221% |
| 2026-10-26 | 17.17 | 17.17 | 16.37 | 16.37 | +12.047% | 7 | 1,069 | +35.492% |
| 2026-10-21 | 14.64 | 14.68 | 14.61 | 14.61 | -4.134% | 5 | 1,067 | +51.814% |
| 2026-10-19 | 15.29 | 15.30 | 15.24 | 15.24 | +8.162% | 4 | 1,067 | +45.538% |
| 2026-10-16 | 14.09 | 14.09 | 14.09 | 14.09 | +1.076% | 2 | 1,068 | +57.417% |
| 2026-10-15 | 13.96 | 14.03 | 13.94 | 13.94 | -2.175% | 5 | 1,068 | +59.110% |
| 2026-10-14 | 14.10 | 14.33 | 14.10 | 14.25 | +9.195% | 7 | 1,066 | +55.649% |
| 2026-10-07 | 13.05 | 13.05 | 13.05 | 13.05 | +13.478% | 1 | 1,066 | +69.962% |
| 2026-10-02 | 11.50 | 11.50 | 11.50 | 11.50 | -17.504% | 1 | 1,065 | +92.870% |
| 2026-09-29 | 14.10 | 14.10 | 13.94 | 13.94 | -4.061% | 2 | 1,064 | +59.110% |
| 2026-09-23 | 14.43 | 14.67 | 14.05 | 14.53 | -7.157% | 6 | 1,066 | +52.650% |
| 2026-09-18 | 15.52 | 15.66 | 15.46 | 15.65 | -9.012% | 14 | 1,058 | +41.725% |
| 2026-09-15 | 17.99 | 17.99 | 17.00 | 17.20 | -2.989% | 29 | 1,067 | +28.953% |
| 2026-09-14 | 17.50 | 17.73 | 17.50 | 17.73 | +8.773% | 2 | 1,068 | +25.099% |
| 2026-09-08 | 16.30 | 16.30 | 16.30 | 16.30 | +1.494% | 2 | 1,070 | +36.074% |
| 2026-09-04 | 15.70 | 16.06 | 15.70 | 16.06 | -0.248% | 2 | 1,071 | +38.107% |
| 2026-09-03 | 16.81 | 17.18 | 16.10 | 16.10 | -4.167% | 63 | 1,117 | +37.764% |
| 2026-09-02 | 17.30 | 17.56 | 16.80 | 16.80 | -5.405% | 40 | 1,090 | +32.024% |
| 2026-09-01 | 17.76 | 17.76 | 17.76 | 17.76 | +1.777% | 1 | 1,090 | +24.887% |
| 2026-08-31 | 17.50 | 17.50 | 17.45 | 17.45 | -8.543% | 2 | 1,091 | +27.106% |
| 2026-08-21 | 19.49 | 19.49 | 19.08 | 19.08 | -3.539% | 6 | 1,085 | +16.247% |
| 2026-08-19 | 19.79 | 19.79 | 19.70 | 19.78 | +1.854% | 20 | 1,085 | +12.133% |
| 2026-08-18 | 19.92 | 19.99 | 19.32 | 19.42 | +6.294% | 181 | 1,060 | +14.212% |
| 2026-08-17 | 18.27 | 18.27 | 18.27 | 18.27 | -1.668% | 2 | 1,062 | +21.401% |
| 2026-08-12 | 18.45 | 18.99 | 18.45 | 18.58 | -6.162% | 100 | 989 | +19.376% |
| 2026-08-07 | 19.80 | 19.80 | 19.80 | 19.80 | -3.743% | 5 | 993 | +12.020% |
| 2026-08-05 | 20.57 | 20.57 | 20.57 | 20.57 | -3.017% | 14 | 1,007 | +7.827% |
| 2026-08-04 | 21.01 | 21.21 | 21.01 | 21.21 | -4.931% | 4 | 1,007 | +4.573% |
| 2026-08-03 | 22.31 | 22.31 | 22.31 | 22.31 | -16.002% | 3 | 1,010 | -0.583% |
| 2026-07-30 | 24.49 | 26.56 | 24.49 | 26.56 | -2.281% | 2 | 1,010 | -16.491% |
| 2026-07-28 | 28.50 | 28.50 | 26.96 | 27.18 | -0.037% | 3 | 1,010 | -18.396% |
| 2026-07-27 | 27.19 | 27.19 | 27.19 | 27.19 | +5.592% | 1 | 1,010 | -18.426% |
| 2026-07-23 | 25.77 | 25.77 | 23.50 | 25.75 | +6.625% | 8 | 1,010 | -13.864% |
| 2026-07-22 | 24.19 | 24.19 | 24.15 | 24.15 | -1.388% | 2 | 1,010 | -8.157% |
| 2026-07-21 | 24.58 | 24.58 | 24.49 | 24.49 | +10.415% | 2 | 1,010 | -9.432% |
| 2026-06-30 | 22.96 | 23.05 | 22.18 | 22.18 | -15.408% | 4 | 1,010 | 0.000% |
| 2026-06-23 | 25.66 | 26.34 | 25.66 | 26.22 | +18.589% | 82 | 1,010 | -15.408% |
| 2026-06-22 | 22.11 | 22.11 | 22.11 | 22.11 | +1.702% | 1 | 1,010 | +0.317% |
| 2026-06-15 | 21.14 | 21.74 | 21.14 | 21.74 | -22.357% | 7 | 1,005 | +2.024% |
| 2026-06-09 | 28.00 | 28.00 | 28.00 | 28.00 | +20.223% | 4 | 1,005 | -20.786% |
| 2026-06-08 | 23.29 | 23.29 | 23.29 | 23.29 | +11.864% | 1 | 1,006 | -4.766% |
| 2026-05-29 | 20.82 | 20.82 | 20.82 | 20.82 | -0.240% | 3 | 1,005 | +6.532% |
| 2026-05-28 | 20.83 | 20.87 | 20.83 | 20.87 | -10.429% | 4 | 1,003 | +6.277% |
| 2026-05-20 | 23.30 | 23.30 | 23.30 | 23.30 | -1.271% | 1 | 1,004 | -4.807% |
| 2026-05-18 | 23.60 | 23.60 | 23.60 | 23.60 | +1.812% | 1 | 1,005 | -6.017% |
| 2026-05-13 | 23.18 | 23.18 | 23.18 | 23.18 | -0.600% | 1 | 1,005 | -4.314% |
| 2026-05-11 | 23.45 | 23.45 | 23.14 | 23.32 | -1.186% | 3 | 1,004 | -4.889% |
| 2026-05-08 | 23.60 | 23.60 | 23.60 | 23.60 | -4.915% | 1 | 1,003 | -6.017% |
| 2026-05-06 | 25.05 | 25.05 | 24.57 | 24.82 | -3.649% | 19 | 1,004 | -10.637% |
| 2026-05-05 | 25.76 | 25.76 | 25.76 | 25.76 | -10.524% | 10 | 1,001 | -13.898% |
| 2026-04-28 | 28.79 | 28.79 | 28.79 | 28.79 | +1.373% | 1 | 1,001 | -22.959% |
| 2026-04-24 | 28.40 | 28.40 | 28.40 | 28.40 | -2.873% | 1 | 1,000 | -21.901% |
| 2026-04-22 | 29.30 | 29.30 | 29.24 | 29.24 | -2.468% | 3 | 1,001 | -24.145% |
| 2026-04-17 | 30.12 | 30.12 | 28.37 | 29.98 | -5.842% | 12 | 1,002 | -26.017% |
| 2026-04-16 | 31.10 | 31.84 | 31.10 | 31.84 | -0.031% | 11 | 1,003 | -30.339% |
| 2026-04-15 | 31.90 | 31.90 | 31.85 | 31.85 | -2.718% | 5 | 1,004 | -30.361% |
| 2026-04-14 | 33.37 | 33.37 | 32.74 | 32.74 | -5.430% | 3 | 1,001 | -32.254% |
| 2026-04-13 | 34.80 | 34.80 | 34.62 | 34.62 | -5.410% | 2 | 1,002 | -35.933% |
| 2026-04-08 | 36.80 | 36.80 | 36.60 | 36.60 | -16.818% | 5 | 1,004 | -39.399% |
| 2026-04-07 | 44.00 | 44.00 | 44.00 | 44.00 | +3.456% | 1 | 1,008 | -49.591% |
| 2026-04-01 | 42.53 | 42.53 | 42.53 | 42.53 | -7.884% | 1 | 1,007 | -47.849% |
| 2026-03-26 | 45.96 | 46.68 | 45.96 | 46.17 | +4.221% | 29 | 1,006 | -51.960% |
| 2026-03-24 | 43.59 | 44.30 | 43.59 | 44.30 | +10.474% | 14 | 990 | -49.932% |
| 2026-03-23 | 40.10 | 40.10 | 40.10 | 40.10 | -12.292% | 5 | 996 | -44.688% |
| 2026-03-20 | 45.00 | 45.72 | 45.00 | 45.72 | +11.512% | 21 | 996 | -51.487% |
| 2026-03-18 | 41.00 | 41.00 | 41.00 | 41.00 | +3.876% | 1 | 975 | -45.902% |
| 2026-03-16 | 39.82 | 39.82 | 39.47 | 39.47 | -6.734% | 3 | 974 | -43.805% |
| 2026-03-13 | 42.32 | 42.32 | 42.32 | 42.32 | +5.747% | 1 | 975 | -47.590% |
| 2026-03-12 | 40.02 | 40.02 | 40.02 | 40.02 | +5.039% | 2 | 975 | -44.578% |
| 2026-03-10 | 37.45 | 38.10 | 37.45 | 38.10 | -9.587% | 2 | 973 | -41.785% |
| 2026-03-09 | 42.14 | 42.14 | 42.14 | 42.14 | +8.051% | 1 | 973 | -47.366% |
| 2026-03-05 | 39.00 | 39.00 | 39.00 | 39.00 | -5.979% | 1 | 973 | -43.128% |
| 2026-03-03 | 41.48 | 41.48 | 41.48 | 41.48 | +9.215% | 20 | 972 | -46.528% |
| 2026-03-02 | 37.98 | 37.98 | 37.98 | 37.98 | -6.106% | 1 | 953 | -41.601% |
| 2026-02-17 | 40.45 | 40.45 | 40.45 | 40.45 | +6.813% | 1 | 952 | -45.167% |
| 2026-02-06 | 37.87 | 37.87 | 37.87 | 37.87 | +3.188% | 2 | 951 | -41.431% |
| 2026-02-03 | 36.70 | 36.70 | 36.70 | 36.70 | +4.321% | 3 | 953 | -39.564% |
| 2026-01-30 | 35.18 | 35.18 | 35.18 | 35.18 | +5.392% | 1 | 956 | -36.953% |
| 2026-01-23 | 33.20 | 33.38 | 32.98 | 33.38 | -9.417% | 6 | 968 | -33.553% |
| 2026-01-20 | 36.85 | 36.85 | 36.85 | 36.85 | +11.667% | 800 | 973 | -39.810% |
| 2026-01-16 | 33.00 | 33.00 | 33.00 | 33.00 | +2.484% | 42 | 207 | -32.788% |
| 2026-01-13 | 32.55 | 32.90 | 32.20 | 32.20 | -2.424% | 7 | 207 | -31.118% |
| 2026-01-12 | 33.00 | 33.00 | 33.00 | 33.00 | -3.790% | 1 | 210 | -32.788% |
| 2026-01-07 | 34.30 | 34.30 | 34.30 | 34.30 | -0.982% | 1 | 211 | -35.335% |
| 2026-01-05 | 35.55 | 35.55 | 34.64 | 34.64 | -4.835% | 2 | 211 | -35.970% |
| 2026-01-02 | 36.10 | 36.40 | 36.10 | 36.40 | -0.492% | 12 | 211 | -39.066% |
| 2025-12-31 | 35.25 | 36.58 | 35.25 | 36.58 | +8.129% | 3 | 199 | -39.366% |
| 2025-12-30 | 33.84 | 33.84 | 33.83 | 33.83 | -2.787% | 6 | 199 | -34.437% |
| 2025-12-29 | 34.80 | 34.80 | 34.80 | 34.80 | -1.972% | 30 | 199 | -36.264% |
| 2025-12-19 | 35.50 | 35.50 | 35.50 | 35.50 | -8.974% | 4 | 169 | -37.521% |
| 2025-12-17 | 39.00 | 39.00 | 39.00 | 39.00 | +5.405% | 1 | 167 | -43.128% |
| 2025-12-12 | 35.94 | 37.00 | 35.66 | 37.00 | +6.414% | 3 | 166 | -40.054% |
| 2025-12-11 | 35.65 | 35.75 | 34.77 | 34.77 | -1.752% | 8 | 163 | -36.209% |
| 2025-12-09 | 35.39 | 35.39 | 35.39 | 35.39 | +2.077% | 1 | 166 | -37.327% |
| 2025-12-05 | 34.86 | 34.86 | 34.67 | 34.67 | -4.909% | 6 | 166 | -36.025% |
| 2025-12-04 | 35.96 | 36.46 | 35.96 | 36.46 | +1.362% | 3 | 161 | -39.166% |
| 2025-12-03 | 36.80 | 36.80 | 35.97 | 35.97 | +0.251% | 3 | 158 | -38.338% |
| 2025-12-02 | 36.55 | 36.55 | 35.72 | 35.88 | -3.600% | 7 | 155 | -38.183% |
| 2025-12-01 | 36.73 | 37.22 | 36.73 | 37.22 | -10.893% | 6 | 153 | -40.408% |
| 2025-11-24 | 43.80 | 43.80 | 41.77 | 41.77 | -11.260% | 101 | 147 | -46.900% |
| 2025-11-21 | 43.50 | 47.07 | 43.04 | 47.07 | +2.773% | 15 | 48 | -52.879% |
| 2025-11-20 | 45.30 | 45.80 | 45.30 | 45.80 | +11.246% | 2 | 40 | -51.572% |
| 2025-11-19 | 42.30 | 42.30 | 41.17 | 41.17 | -6.005% | 10 | 38 | -46.126% |
| 2025-11-18 | 44.12 | 44.12 | 43.80 | 43.80 | +2.962% | 9 | 34 | -49.361% |
| 2025-11-14 | 42.54 | 42.54 | 42.54 | 42.54 | +6.483% | 2 | 25 | -47.861% |
| 2025-11-07 | 39.95 | 39.95 | 39.95 | 39.95 | +8.442% | 1 | 27 | -44.481% |
| 2025-11-05 | 36.84 | 36.84 | 36.84 | 36.84 | -2.874% | 1 | 26 | -39.794% |
| 2025-11-04 | 37.77 | 38.09 | 36.70 | 37.93 | +11.592% | 10 | 25 | -41.524% |
| 2025-10-31 | 33.99 | 33.99 | 33.99 | 33.99 | -1.192% | 1 | 17 | -34.746% |
| 2025-10-27 | 34.40 | 34.40 | 34.40 | 34.40 | -5.130% | 1 | 15 | -35.523% |
| 2025-10-24 | 36.08 | 36.63 | 36.08 | 36.26 | -16.949% | 9 | 15 | -38.831% |
| 2025-10-22 | 43.66 | 43.66 | 43.66 | 43.66 | +16.086% | 3 | 7 | -49.198% |
| 2025-10-01 | 37.61 | 37.61 | 37.61 | 37.61 | +1.566% | 1 | 4 | -41.026% |
| 2025-09-23 | 37.03 | 37.03 | 37.03 | 37.03 | -6.443% | 1 | 3 | -40.103% |
| 2025-09-17 | 39.58 | 39.58 | 39.58 | 39.58 | +2.778% | 1 | 2 | -43.962% |
| 2025-09-16 | 38.51 | 38.51 | 38.51 | 38.51 | 0.000% | 1 | 1 | -42.405% |