QQQ280121P00545000
QQQ Jan 21 2028 545.00 Put
optionOPRA
EODNov 5, 2026
27.46USD+51.462%(+9.33)19Vol1,430OI
QQQ280121P00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.16 | 27.46 | 27.14 | 27.46 | +51.462% | 19 | 1,418 | 0.000% |
| 2026-10-26 | 17.99 | 18.38 | 17.99 | 18.13 | -4.579% | 15 | 1,431 | +51.462% |
| 2026-10-23 | 19.09 | 19.09 | 18.90 | 19.00 | 0.000% | 5 | 1,431 | +44.526% |
| 2026-10-22 | 16.45 | 19.12 | 16.45 | 19.00 | +13.298% | 75 | 1,401 | +44.526% |
| 2026-10-20 | 17.20 | 17.20 | 16.77 | 16.77 | +14.863% | 220 | 1,184 | +63.745% |
| 2026-10-13 | 15.09 | 15.09 | 14.50 | 14.60 | -5.133% | 4 | 1,195 | +88.082% |
| 2026-10-12 | 15.39 | 15.39 | 15.39 | 15.39 | +3.776% | 1 | 1,194 | +78.428% |
| 2026-10-09 | 14.84 | 14.84 | 14.65 | 14.83 | -3.639% | 21 | 1,175 | +85.165% |
| 2026-10-08 | 14.97 | 15.60 | 14.67 | 15.39 | +1.988% | 10 | 1,167 | +78.428% |
| 2026-09-22 | 15.09 | 15.09 | 15.09 | 15.09 | -6.679% | 1 | 1,170 | +81.975% |
| 2026-09-21 | 16.19 | 16.25 | 16.17 | 16.17 | -5.879% | 50 | 1,192 | +69.821% |
| 2026-09-18 | 17.24 | 17.51 | 17.18 | 17.18 | -11.352% | 32 | 1,173 | +59.837% |
| 2026-09-02 | 19.42 | 19.42 | 19.38 | 19.38 | -1.021% | 2 | 1,172 | +41.692% |
| 2026-08-31 | 19.54 | 19.58 | 19.54 | 19.58 | -3.261% | 2 | 1,171 | +40.245% |
| 2026-08-27 | 20.20 | 20.24 | 20.20 | 20.24 | -5.641% | 2 | 1,170 | +35.672% |
| 2026-08-25 | 21.39 | 21.45 | 21.39 | 21.45 | -2.278% | 2 | 1,170 | +28.019% |
| 2026-08-19 | 22.00 | 22.00 | 21.89 | 21.95 | +1.386% | 278 | 1,193 | +25.103% |
| 2026-08-18 | 21.66 | 21.80 | 21.58 | 21.65 | +7.019% | 33 | 1,178 | +26.836% |
| 2026-08-14 | 20.28 | 21.06 | 20.00 | 20.23 | -20.667% | 256 | 1,096 | +35.739% |
| 2026-08-03 | 24.47 | 26.10 | 24.47 | 25.50 | -11.366% | 10 | 1,092 | +7.686% |
| 2026-07-27 | 30.45 | 30.45 | 28.77 | 28.77 | +9.600% | 2 | 1,092 | -4.553% |
| 2026-07-21 | 27.24 | 28.55 | 25.94 | 26.25 | +2.100% | 2,042 | 111 | +4.610% |
| 2026-07-15 | 25.71 | 25.71 | 25.71 | 25.71 | -3.672% | 48 | 139 | +6.807% |
| 2026-07-08 | 28.13 | 28.62 | 26.69 | 26.69 | +7.060% | 25 | 134 | +2.885% |
| 2026-06-30 | 25.08 | 25.08 | 24.93 | 24.93 | -0.280% | 2 | 135 | +10.148% |
| 2026-06-11 | 25.00 | 25.00 | 25.00 | 25.00 | -12.342% | 1 | 135 | +9.840% |
| 2026-06-05 | 28.00 | 28.52 | 28.00 | 28.52 | +21.155% | 10 | 144 | -3.717% |
| 2026-05-26 | 23.54 | 23.54 | 23.54 | 23.54 | -7.614% | 5 | 139 | +16.653% |
| 2026-05-11 | 25.48 | 25.48 | 25.48 | 25.48 | -4.854% | 4 | 139 | +7.771% |
| 2026-05-07 | 26.74 | 26.78 | 26.74 | 26.78 | -6.429% | 80 | 143 | +2.539% |
| 2026-05-05 | 28.46 | 28.62 | 28.46 | 28.62 | -1.208% | 6 | 123 | -4.053% |
| 2026-05-01 | 29.00 | 29.00 | 28.97 | 28.97 | -2.194% | 6 | 119 | -5.212% |
| 2026-04-30 | 29.62 | 29.62 | 29.62 | 29.62 | -4.605% | 2 | 119 | -7.292% |
| 2026-04-27 | 31.05 | 31.05 | 31.05 | 31.05 | -0.799% | 4 | 118 | -11.562% |
| 2026-04-24 | 31.30 | 31.30 | 31.30 | 31.30 | -3.484% | 5 | 114 | -12.268% |
| 2026-04-23 | 32.41 | 32.43 | 32.41 | 32.43 | -0.613% | 2 | 114 | -15.325% |
| 2026-04-22 | 32.63 | 32.63 | 32.63 | 32.63 | -35.768% | 5 | 114 | -15.844% |
| 2026-03-26 | 50.80 | 50.80 | 50.80 | 50.80 | +9.530% | 1 | 109 | -45.945% |
| 2026-03-19 | 47.55 | 47.55 | 46.38 | 46.38 | -1.130% | 27 | 109 | -40.793% |
| 2026-03-13 | 46.30 | 46.91 | 46.30 | 46.91 | +9.093% | 5 | 90 | -41.462% |
| 2026-02-17 | 44.43 | 44.43 | 43.00 | 43.00 | +10.256% | 45 | 86 | -36.140% |
| 2026-02-10 | 39.00 | 39.00 | 39.00 | 39.00 | +7.438% | 50 | 59 | -29.590% |
| 2026-01-13 | 36.30 | 36.30 | 36.30 | 36.30 | -1.892% | 1 | 59 | -24.353% |
| 2026-01-12 | 37.00 | 37.00 | 37.00 | 37.00 | -0.270% | 1 | 60 | -25.784% |
| 2026-01-09 | 37.10 | 37.10 | 37.10 | 37.10 | -0.882% | 1 | 59 | -25.984% |
| 2025-12-23 | 38.65 | 38.65 | 37.43 | 37.43 | -8.685% | 2 | 59 | -26.636% |
| 2025-12-18 | 40.92 | 40.99 | 40.92 | 40.99 | +5.103% | 2 | 58 | -33.008% |
| 2025-12-09 | 39.00 | 39.00 | 39.00 | 39.00 | -0.230% | 1 | 58 | -29.590% |
| 2025-12-08 | 39.09 | 39.09 | 39.09 | 39.09 | -6.259% | 1 | 57 | -29.752% |
| 2025-11-26 | 41.70 | 41.70 | 41.70 | 41.70 | -13.125% | 1 | 57 | -34.149% |
| 2025-11-19 | 48.40 | 48.40 | 48.00 | 48.00 | +0.840% | 50 | 57 | -42.792% |
| 2025-11-18 | 46.96 | 47.60 | 46.96 | 47.60 | +20.935% | 2 | 12 | -42.311% |
| 2025-11-05 | 39.36 | 39.36 | 39.36 | 39.36 | +3.579% | 1 | 11 | -30.234% |
| 2025-10-31 | 38.00 | 38.00 | 38.00 | 38.00 | +0.317% | 1 | 10 | -27.737% |
| 2025-10-28 | 38.03 | 38.03 | 37.88 | 37.88 | -0.577% | 2 | 13 | -27.508% |
| 2025-10-27 | 38.10 | 38.10 | 38.10 | 38.10 | -7.681% | 10 | 5 | -27.927% |
| 2025-10-20 | 41.27 | 41.27 | 41.27 | 41.27 | -12.229% | 1 | 5 | -33.463% |
| 2025-10-10 | 45.65 | 47.02 | 45.65 | 47.02 | +12.785% | 4 | 5 | -41.599% |
| 2025-10-09 | 41.69 | 41.69 | 41.69 | 41.69 | +1.263% | 1 | 5 | -34.133% |
| 2025-10-08 | 41.17 | 41.17 | 41.17 | 41.17 | -2.878% | 1 | 4 | -33.301% |
| 2025-09-30 | 42.39 | 42.39 | 42.39 | 42.39 | -1.533% | 2 | 3 | -35.221% |
| 2025-09-19 | 43.05 | 43.05 | 43.05 | 43.05 | 0.000% | 1 | 1 | -36.214% |