QQQ280121P00535000
QQQ Jan 21 2028 535.00 Put
optionOPRA
EODNov 5, 2026
25.13USD+39.147%(+7.07)6Vol739OI
QQQ280121P00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 24.44 | 25.13 | 24.44 | 25.13 | +39.147% | 6 | 743 | 0.000% |
| 2026-11-04 | 17.99 | 18.06 | 17.98 | 18.06 | -9.018% | 8 | 743 | +39.147% |
| 2026-11-03 | 19.85 | 19.85 | 19.85 | 19.85 | -0.700% | 2 | 743 | +26.599% |
| 2026-10-30 | 19.90 | 20.13 | 19.87 | 19.99 | +24.161% | 17 | 752 | +25.713% |
| 2026-10-29 | 16.00 | 16.39 | 15.67 | 16.10 | +1.449% | 410 | 697 | +56.087% |
| 2026-10-27 | 16.65 | 16.65 | 15.78 | 15.87 | -12.029% | 13 | 704 | +58.349% |
| 2026-10-23 | 18.12 | 18.16 | 18.04 | 18.04 | +26.242% | 4 | 704 | +39.302% |
| 2026-10-12 | 14.53 | 14.77 | 13.76 | 14.29 | +1.636% | 27 | 692 | +75.857% |
| 2026-10-09 | 14.06 | 14.06 | 14.06 | 14.06 | -4.613% | 2 | 695 | +78.734% |
| 2026-10-08 | 14.38 | 15.11 | 14.29 | 14.74 | +1.097% | 25 | 672 | +70.488% |
| 2026-10-02 | 14.49 | 14.58 | 14.45 | 14.58 | +0.830% | 4 | 671 | +72.359% |
| 2026-09-29 | 14.70 | 14.70 | 14.40 | 14.46 | -3.342% | 150 | 704 | +73.790% |
| 2026-09-23 | 14.91 | 15.18 | 14.08 | 14.96 | +2.606% | 936 | 177 | +67.981% |
| 2026-09-21 | 13.06 | 14.58 | 13.06 | 14.58 | -9.944% | 9 | 174 | +72.359% |
| 2026-09-18 | 16.07 | 16.22 | 16.07 | 16.19 | -9.503% | 6 | 169 | +55.219% |
| 2026-09-16 | 17.89 | 17.89 | 17.89 | 17.89 | +2.112% | 1 | 170 | +40.470% |
| 2026-09-11 | 17.44 | 17.52 | 17.44 | 17.52 | +3.546% | 2 | 170 | +43.436% |
| 2026-09-04 | 16.92 | 16.92 | 16.92 | 16.92 | -0.471% | 2 | 170 | +48.522% |
| 2026-09-03 | 17.12 | 17.17 | 16.90 | 17.00 | -3.409% | 20 | 175 | +47.824% |
| 2026-09-02 | 17.65 | 17.65 | 17.60 | 17.60 | -2.870% | 10 | 167 | +42.784% |
| 2026-09-01 | 18.12 | 18.12 | 18.12 | 18.12 | -3.924% | 1 | 167 | +38.687% |
| 2026-08-27 | 18.86 | 18.86 | 18.86 | 18.86 | -5.083% | 1 | 167 | +33.245% |
| 2026-08-21 | 20.00 | 20.00 | 19.87 | 19.87 | -2.884% | 4 | 167 | +26.472% |
| 2026-08-19 | 20.53 | 20.53 | 20.46 | 20.46 | +1.538% | 2 | 175 | +22.825% |
| 2026-08-18 | 20.90 | 20.90 | 20.05 | 20.15 | +7.181% | 142 | 109 | +24.715% |
| 2026-08-17 | 21.00 | 21.00 | 18.70 | 18.80 | -15.047% | 24 | 99 | +33.670% |
| 2026-08-04 | 22.13 | 22.13 | 22.13 | 22.13 | -10.874% | 2 | 99 | +13.556% |
| 2026-08-03 | 24.55 | 24.83 | 22.65 | 24.83 | -1.194% | 4 | 97 | +1.208% |
| 2026-07-31 | 25.23 | 25.23 | 25.00 | 25.13 | -12.985% | 30 | 70 | 0.000% |
| 2026-07-29 | 28.88 | 28.88 | 28.88 | 28.88 | +2.049% | 1 | 70 | -12.985% |
| 2026-07-28 | 28.30 | 28.30 | 28.30 | 28.30 | +6.591% | 3 | 67 | -11.201% |
| 2026-07-23 | 26.59 | 26.59 | 26.55 | 26.55 | +9.983% | 2 | 67 | -5.348% |
| 2026-07-21 | 24.48 | 24.77 | 24.14 | 24.14 | -13.352% | 10 | 62 | +4.101% |
| 2026-07-17 | 27.86 | 27.86 | 27.86 | 27.86 | +8.068% | 1 | 61 | -9.799% |
| 2026-07-15 | 24.06 | 25.78 | 24.06 | 25.78 | +7.238% | 4 | 68 | -2.521% |
| 2026-07-14 | 23.85 | 24.14 | 23.80 | 24.04 | -2.514% | 23 | 55 | +4.534% |
| 2026-07-13 | 24.66 | 24.66 | 24.66 | 24.66 | -7.432% | 3 | 54 | +1.906% |
| 2026-06-29 | 26.64 | 26.64 | 26.64 | 26.64 | +2.501% | 4 | 51 | -5.668% |
| 2026-06-10 | 25.99 | 25.99 | 25.99 | 25.99 | +5.265% | 5 | 51 | -3.309% |
| 2026-05-15 | 24.69 | 24.69 | 24.69 | 24.69 | -15.155% | 2 | 51 | +1.782% |
| 2026-04-27 | 29.10 | 29.10 | 29.10 | 29.10 | +0.483% | 4 | 55 | -13.643% |
| 2026-04-24 | 29.13 | 29.13 | 28.96 | 28.96 | -4.169% | 6 | 55 | -13.225% |
| 2026-04-22 | 30.22 | 30.22 | 30.22 | 30.22 | -2.106% | 2 | 61 | -16.843% |
| 2026-04-21 | 30.87 | 30.87 | 30.87 | 30.87 | +0.032% | 1 | 60 | -18.594% |
| 2026-04-20 | 30.86 | 30.86 | 30.86 | 30.86 | +5.073% | 4 | 60 | -18.568% |
| 2026-04-17 | 29.37 | 29.37 | 29.37 | 29.37 | -10.018% | 4 | 59 | -14.436% |
| 2026-04-15 | 32.64 | 32.64 | 32.64 | 32.64 | -11.063% | 1 | 56 | -23.009% |
| 2026-04-10 | 36.48 | 37.31 | 36.43 | 36.70 | -2.368% | 13 | 57 | -31.526% |
| 2026-04-09 | 37.59 | 37.59 | 37.59 | 37.59 | -1.777% | 1 | 50 | -33.147% |
| 2026-04-08 | 38.27 | 38.27 | 38.27 | 38.27 | -16.240% | 1 | 51 | -34.335% |
| 2026-04-07 | 45.43 | 45.69 | 45.43 | 45.69 | +4.890% | 2 | 52 | -44.999% |
| 2026-04-01 | 43.56 | 43.56 | 43.56 | 43.56 | -8.946% | 1 | 53 | -42.309% |
| 2026-03-31 | 47.84 | 47.84 | 47.84 | 47.84 | -12.107% | 5 | 53 | -47.471% |
| 2026-03-30 | 51.55 | 54.43 | 51.55 | 54.43 | +5.098% | 11 | 53 | -53.831% |
| 2026-03-27 | 51.79 | 51.79 | 51.79 | 51.79 | +14.808% | 1 | 42 | -51.477% |
| 2026-03-24 | 45.11 | 45.11 | 45.11 | 45.11 | +6.116% | 4 | 42 | -44.292% |
| 2026-03-23 | 42.51 | 42.51 | 42.51 | 42.51 | -5.154% | 1 | 46 | -40.884% |
| 2026-03-20 | 44.82 | 44.82 | 44.82 | 44.82 | +8.497% | 4 | 46 | -43.931% |
| 2026-03-12 | 41.31 | 41.31 | 41.31 | 41.31 | +3.327% | 1 | 42 | -39.167% |
| 2026-03-05 | 38.31 | 40.66 | 38.00 | 39.98 | -9.975% | 46 | 41 | -37.144% |
| 2026-03-03 | 44.18 | 44.41 | 44.15 | 44.41 | +23.739% | 4 | 41 | -43.414% |
| 2026-01-30 | 35.89 | 35.89 | 35.89 | 35.89 | +7.810% | 1 | 41 | -29.980% |
| 2026-01-27 | 33.29 | 33.29 | 33.29 | 33.29 | -6.489% | 1 | 40 | -24.512% |
| 2026-01-14 | 35.60 | 35.60 | 35.60 | 35.60 | +2.446% | 3 | 39 | -29.410% |
| 2025-12-26 | 34.75 | 34.75 | 34.75 | 34.75 | -1.781% | 1 | 36 | -27.683% |
| 2025-12-24 | 35.38 | 35.38 | 35.38 | 35.38 | -2.319% | 1 | 35 | -28.971% |
| 2025-12-08 | 36.22 | 36.22 | 36.22 | 36.22 | -3.129% | 1 | 35 | -30.618% |
| 2025-12-04 | 37.26 | 37.47 | 36.13 | 37.39 | -15.788% | 33 | 35 | -32.790% |
| 2025-11-18 | 45.22 | 45.22 | 44.40 | 44.40 | +24.300% | 5 | 8 | -43.401% |
| 2025-10-31 | 35.72 | 35.72 | 35.72 | 35.72 | -0.223% | 1 | 3 | -29.647% |
| 2025-10-30 | 35.80 | 35.80 | 35.80 | 35.80 | -0.638% | 1 | 3 | -29.804% |
| 2025-10-29 | 35.16 | 36.03 | 35.16 | 36.03 | +1.322% | 2 | 3 | -30.253% |
| 2025-10-28 | 35.56 | 35.56 | 35.56 | 35.56 | -4.716% | 1 | 3 | -29.331% |
| 2025-10-24 | 37.56 | 37.56 | 37.32 | 37.32 | -2.610% | 2 | 2 | -32.663% |
| 2025-10-08 | 38.32 | 38.32 | 38.32 | 38.32 | -8.325% | 1 | 1 | -34.421% |
| 2025-09-17 | 41.80 | 41.80 | 41.80 | 41.80 | 0.000% | 1 | 1 | -39.880% |