QQQ280121P00540000
QQQ Jan 21 2028 540.00 Put
optionOPRA
EODNov 5, 2026
26.40USD+45.856%(+8.30)10Vol6,415OI
QQQ280121P00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 24.21 | 26.83 | 24.21 | 26.40 | +45.856% | 10 | 6,402 | 0.000% |
| 2026-10-30 | 18.10 | 18.10 | 18.10 | 18.10 | +7.867% | 1 | 6,402 | +45.856% |
| 2026-10-29 | 16.52 | 16.78 | 16.02 | 16.78 | +4.548% | 12 | 6,406 | +57.330% |
| 2026-10-28 | 16.10 | 16.10 | 16.05 | 16.05 | -0.987% | 2 | 6,406 | +64.486% |
| 2026-10-27 | 16.41 | 16.65 | 16.21 | 16.21 | -7.635% | 12 | 6,405 | +62.862% |
| 2026-10-26 | 17.48 | 17.61 | 17.48 | 17.55 | -5.696% | 11 | 6,405 | +50.427% |
| 2026-10-23 | 18.20 | 18.61 | 18.20 | 18.61 | +0.649% | 10 | 6,405 | +41.859% |
| 2026-10-22 | 18.48 | 18.50 | 18.47 | 18.49 | +25.526% | 6 | 6,407 | +42.780% |
| 2026-10-14 | 14.75 | 14.75 | 14.71 | 14.73 | +0.960% | 4 | 6,407 | +79.226% |
| 2026-10-12 | 14.87 | 15.13 | 14.10 | 14.59 | +1.672% | 23 | 6,406 | +80.946% |
| 2026-10-09 | 14.50 | 14.50 | 14.11 | 14.35 | -2.248% | 12 | 6,407 | +83.972% |
| 2026-10-08 | 14.27 | 14.87 | 14.23 | 14.68 | +2.586% | 19 | 6,408 | +79.837% |
| 2026-10-05 | 14.31 | 14.31 | 14.31 | 14.31 | -4.600% | 1 | 6,407 | +84.486% |
| 2026-10-02 | 15.00 | 15.00 | 15.00 | 15.00 | +1.488% | 1 | 6,408 | +76.000% |
| 2026-09-30 | 14.69 | 14.91 | 14.66 | 14.78 | -2.184% | 16 | 6,688 | +78.620% |
| 2026-09-29 | 15.30 | 15.43 | 14.97 | 15.11 | -4.063% | 1,100 | 6,154 | +74.719% |
| 2026-09-28 | 15.75 | 15.75 | 15.75 | 15.75 | +2.941% | 1 | 6,155 | +67.619% |
| 2026-09-25 | 15.30 | 15.30 | 15.30 | 15.30 | -1.481% | 1 | 6,156 | +72.549% |
| 2026-09-24 | 15.50 | 15.53 | 15.50 | 15.53 | -6.950% | 2 | 6,155 | +69.994% |
| 2026-09-18 | 16.62 | 17.07 | 16.56 | 16.69 | -8.297% | 60 | 6,144 | +58.179% |
| 2026-09-16 | 18.20 | 18.20 | 18.20 | 18.20 | +0.999% | 2 | 6,142 | +45.055% |
| 2026-09-09 | 18.04 | 18.21 | 18.00 | 18.02 | -2.012% | 46 | 6,142 | +46.504% |
| 2026-09-02 | 18.30 | 18.39 | 18.30 | 18.39 | -2.389% | 8 | 6,142 | +43.556% |
| 2026-08-31 | 19.00 | 19.00 | 18.84 | 18.84 | +0.857% | 2 | 6,142 | +40.127% |
| 2026-08-28 | 18.68 | 18.68 | 18.68 | 18.68 | -11.887% | 5 | 6,142 | +41.328% |
| 2026-08-19 | 21.24 | 21.24 | 21.19 | 21.20 | +1.533% | 5 | 6,142 | +24.528% |
| 2026-08-18 | 20.88 | 21.01 | 20.80 | 20.88 | +5.722% | 34 | 6,118 | +26.437% |
| 2026-08-17 | 19.75 | 19.75 | 19.75 | 19.75 | +1.857% | 1 | 6,118 | +33.671% |
| 2026-08-13 | 19.39 | 19.39 | 19.39 | 19.39 | -4.341% | 1 | 6,118 | +36.153% |
| 2026-08-10 | 20.30 | 20.43 | 20.10 | 20.27 | -9.509% | 56 | 6,118 | +30.242% |
| 2026-08-04 | 22.00 | 22.40 | 22.00 | 22.40 | -18.545% | 35 | 6,118 | +17.857% |
| 2026-07-30 | 27.90 | 28.11 | 27.50 | 27.50 | -5.172% | 5 | 6,118 | -4.000% |
| 2026-07-28 | 29.48 | 30.38 | 29.00 | 29.00 | +2.257% | 193 | 6,173 | -8.966% |
| 2026-07-27 | 29.06 | 31.05 | 28.36 | 28.36 | +3.015% | 828 | 6,186 | -6.911% |
| 2026-07-23 | 25.35 | 27.53 | 25.35 | 27.53 | +8.003% | 2 | 6,185 | -4.105% |
| 2026-07-21 | 26.37 | 26.37 | 25.47 | 25.49 | -9.770% | 10 | 6,186 | +3.570% |
| 2026-07-17 | 28.25 | 28.25 | 28.25 | 28.25 | +7.866% | 3 | 6,186 | -6.549% |
| 2026-07-15 | 25.60 | 26.29 | 25.54 | 26.19 | +4.426% | 54 | 6,167 | +0.802% |
| 2026-07-13 | 25.10 | 25.10 | 25.08 | 25.08 | +5.867% | 2 | 6,167 | +5.263% |
| 2026-06-30 | 23.49 | 23.69 | 23.49 | 23.69 | -11.604% | 2 | 6,167 | +11.439% |
| 2026-06-26 | 27.00 | 27.00 | 26.80 | 26.80 | -0.186% | 5 | 6,167 | -1.493% |
| 2026-06-25 | 27.98 | 27.98 | 26.85 | 26.85 | -7.637% | 24 | 6,167 | -1.676% |
| 2026-06-24 | 29.07 | 29.07 | 29.07 | 29.07 | +11.593% | 7 | 6,167 | -9.185% |
| 2026-06-12 | 26.05 | 26.05 | 26.05 | 26.05 | +2.964% | 5,540 | 667 | +1.344% |
| 2026-06-08 | 26.00 | 26.00 | 25.30 | 25.30 | -8.664% | 8 | 675 | +4.348% |
| 2026-06-05 | 28.00 | 28.00 | 27.70 | 27.70 | +25.113% | 8 | 683 | -4.693% |
| 2026-05-28 | 22.11 | 22.14 | 22.11 | 22.14 | -3.319% | 2 | 683 | +19.241% |
| 2026-05-26 | 22.90 | 22.90 | 22.90 | 22.90 | -7.400% | 1 | 683 | +15.284% |
| 2026-05-21 | 24.73 | 24.73 | 24.73 | 24.73 | +0.898% | 1 | 683 | +6.753% |
| 2026-05-20 | 25.36 | 25.37 | 24.51 | 24.51 | -4.370% | 10 | 683 | +7.711% |
| 2026-05-19 | 25.90 | 26.30 | 24.60 | 25.63 | +2.561% | 34 | 682 | +3.004% |
| 2026-05-13 | 24.99 | 24.99 | 24.99 | 24.99 | -3.588% | 8 | 682 | +5.642% |
| 2026-05-07 | 25.70 | 25.92 | 25.70 | 25.92 | -7.462% | 2 | 690 | +1.852% |
| 2026-05-01 | 28.01 | 28.01 | 28.01 | 28.01 | -2.166% | 4 | 691 | -5.748% |
| 2026-04-30 | 28.63 | 28.63 | 28.63 | 28.63 | -4.343% | 2 | 691 | -7.789% |
| 2026-04-24 | 30.50 | 30.54 | 29.93 | 29.93 | -4.499% | 8 | 693 | -11.794% |
| 2026-04-23 | 31.80 | 31.80 | 31.34 | 31.34 | -16.914% | 2 | 692 | -15.763% |
| 2026-04-10 | 37.53 | 37.72 | 37.53 | 37.72 | -19.488% | 3 | 691 | -30.011% |
| 2026-04-02 | 46.65 | 46.85 | 46.65 | 46.85 | -5.008% | 4 | 692 | -43.650% |
| 2026-03-31 | 49.32 | 49.32 | 49.32 | 49.32 | -8.565% | 1 | 692 | -46.472% |
| 2026-03-30 | 53.94 | 53.94 | 53.94 | 53.94 | +2.743% | 2 | 692 | -51.057% |
| 2026-03-27 | 51.90 | 52.50 | 51.90 | 52.50 | +14.379% | 503 | 694 | -49.714% |
| 2026-03-23 | 45.90 | 45.90 | 45.90 | 45.90 | -1.923% | 2 | 197 | -42.484% |
| 2026-03-20 | 47.62 | 47.62 | 46.80 | 46.80 | +4.511% | 5 | 195 | -43.590% |
| 2026-03-19 | 46.58 | 46.58 | 44.78 | 44.78 | +4.724% | 6 | 199 | -41.045% |
| 2026-03-18 | 42.76 | 42.76 | 42.76 | 42.76 | +0.023% | 10 | 199 | -38.260% |
| 2026-03-16 | 42.75 | 42.75 | 42.75 | 42.75 | +3.486% | 1 | 199 | -38.246% |
| 2026-03-10 | 41.31 | 41.31 | 41.31 | 41.31 | +3.690% | 2 | 198 | -36.093% |
| 2026-02-25 | 39.84 | 39.84 | 39.84 | 39.84 | -0.500% | 1 | 196 | -33.735% |
| 2026-02-18 | 40.04 | 40.04 | 40.04 | 40.04 | +4.108% | 1 | 196 | -34.066% |
| 2026-02-09 | 38.36 | 38.47 | 38.36 | 38.46 | +7.520% | 10 | 196 | -31.357% |
| 2026-01-23 | 35.77 | 35.77 | 35.77 | 35.77 | -3.481% | 6 | 204 | -26.195% |
| 2026-01-21 | 38.94 | 39.19 | 37.06 | 37.06 | -2.474% | 10 | 204 | -28.764% |
| 2026-01-20 | 38.00 | 38.00 | 38.00 | 38.00 | +4.224% | 20 | 196 | -30.526% |
| 2026-01-06 | 36.46 | 36.46 | 36.46 | 36.46 | -2.016% | 25 | 196 | -27.592% |
| 2026-01-05 | 37.21 | 37.21 | 37.21 | 37.21 | -3.099% | 1 | 159 | -29.051% |
| 2025-12-31 | 38.40 | 38.40 | 37.81 | 38.40 | +4.263% | 47 | 159 | -31.250% |
| 2025-12-26 | 36.83 | 36.83 | 36.83 | 36.83 | -3.257% | 2 | 159 | -28.319% |
| 2025-12-19 | 38.07 | 38.07 | 38.07 | 38.07 | -4.706% | 1 | 159 | -30.654% |
| 2025-12-18 | 40.72 | 40.72 | 39.74 | 39.95 | -5.823% | 4 | 159 | -33.917% |
| 2025-12-17 | 41.50 | 42.42 | 41.50 | 42.42 | +8.021% | 14 | 159 | -37.765% |
| 2025-12-12 | 39.27 | 39.27 | 39.27 | 39.27 | +4.414% | 24 | 146 | -32.773% |
| 2025-12-11 | 37.61 | 37.61 | 37.61 | 37.61 | -1.519% | 1 | 122 | -29.806% |
| 2025-12-08 | 38.19 | 38.19 | 38.19 | 38.19 | +1.704% | 2 | 122 | -30.872% |
| 2025-12-05 | 37.55 | 37.55 | 37.55 | 37.55 | -3.097% | 2 | 120 | -29.694% |
| 2025-12-02 | 38.75 | 38.75 | 38.75 | 38.75 | -16.307% | 2 | 119 | -31.871% |
| 2025-11-24 | 46.13 | 46.30 | 46.13 | 46.30 | -7.659% | 5 | 117 | -42.981% |
| 2025-11-21 | 50.14 | 50.14 | 50.14 | 50.14 | +8.387% | 1 | 112 | -47.347% |
| 2025-11-19 | 47.12 | 47.12 | 46.19 | 46.26 | -0.151% | 18 | 113 | -42.931% |
| 2025-11-18 | 46.18 | 46.33 | 46.00 | 46.33 | +7.694% | 9 | 104 | -43.017% |
| 2025-11-14 | 43.02 | 43.02 | 43.02 | 43.02 | +13.960% | 1 | 100 | -38.633% |
| 2025-11-03 | 37.35 | 37.75 | 37.35 | 37.75 | +3.425% | 11 | 104 | -30.066% |
| 2025-10-31 | 36.50 | 36.50 | 36.50 | 36.50 | -2.667% | 1 | 104 | -27.671% |
| 2025-10-30 | 37.45 | 37.99 | 37.30 | 37.50 | +2.263% | 69 | 104 | -29.600% |
| 2025-10-29 | 36.67 | 36.67 | 36.67 | 36.67 | +0.742% | 4 | 39 | -28.007% |
| 2025-10-28 | 36.40 | 36.40 | 36.40 | 36.40 | -1.992% | 1 | 39 | -27.473% |
| 2025-10-27 | 38.00 | 38.00 | 37.14 | 37.14 | -4.377% | 11 | 27 | -28.918% |
| 2025-10-24 | 38.84 | 38.84 | 38.84 | 38.84 | -4.874% | 1 | 27 | -32.029% |
| 2025-10-23 | 40.83 | 40.83 | 40.83 | 40.83 | +0.270% | 8 | 27 | -35.342% |
| 2025-10-20 | 40.50 | 40.72 | 40.50 | 40.72 | -4.098% | 3 | 19 | -35.167% |
| 2025-10-14 | 42.46 | 42.46 | 42.46 | 42.46 | -6.681% | 2 | 18 | -37.824% |
| 2025-10-10 | 41.83 | 45.50 | 41.83 | 45.50 | +13.438% | 4 | 18 | -41.978% |
| 2025-10-09 | 40.11 | 40.11 | 40.11 | 40.11 | -2.171% | 1 | 17 | -34.181% |
| 2025-10-07 | 41.00 | 41.00 | 41.00 | 41.00 | +3.824% | 10 | 17 | -35.610% |
| 2025-10-03 | 39.49 | 39.49 | 39.49 | 39.49 | -0.679% | 2 | 7 | -33.148% |
| 2025-10-02 | 39.76 | 39.76 | 39.76 | 39.76 | -2.597% | 2 | 5 | -33.602% |
| 2025-09-26 | 41.51 | 41.51 | 40.82 | 40.82 | +0.990% | 2 | 4 | -35.326% |
| 2025-09-22 | 41.00 | 41.00 | 40.42 | 40.42 | -1.726% | 3 | 4 | -34.686% |
| 2025-09-19 | 41.13 | 41.13 | 41.13 | 41.13 | -0.724% | 5 | 1 | -35.813% |
| 2025-09-18 | 41.43 | 41.43 | 41.43 | 41.43 | +0.534% | 1 | 6 | -36.278% |
| 2025-09-15 | 41.21 | 41.21 | 41.21 | 41.21 | 0.000% | 5 | 5 | -35.938% |