QQQ280121P00570000
QQQ Jan 21 2028 570.00 Put
optionOPRA
EODNov 5, 2026
32.40USD+40.870%(+9.40)2,001Vol3,070OI
QQQ280121P00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 29.43 | 32.40 | 29.43 | 32.40 | +40.870% | 2,001 | 913 | 0.000% |
| 2026-11-04 | 22.70 | 23.00 | 22.70 | 23.00 | -11.538% | 4 | 913 | +40.870% |
| 2026-11-02 | 26.00 | 26.00 | 26.00 | 26.00 | +1.961% | 1 | 912 | +24.615% |
| 2026-10-30 | 24.30 | 25.50 | 24.30 | 25.50 | +17.783% | 3 | 909 | +27.059% |
| 2026-10-23 | 21.65 | 21.65 | 21.65 | 21.65 | +0.698% | 1 | 909 | +49.654% |
| 2026-10-22 | 21.60 | 21.60 | 21.50 | 21.50 | -0.463% | 40 | 909 | +50.698% |
| 2026-10-16 | 20.14 | 21.60 | 20.14 | 21.60 | +27.584% | 2 | 909 | +50.000% |
| 2026-10-07 | 16.93 | 16.93 | 16.93 | 16.93 | -10.895% | 1 | 909 | +91.376% |
| 2026-09-29 | 19.00 | 19.28 | 18.80 | 19.00 | -9.953% | 119 | 823 | +70.526% |
| 2026-09-18 | 20.66 | 21.10 | 20.66 | 21.10 | -8.341% | 320 | 741 | +53.555% |
| 2026-09-15 | 22.75 | 23.02 | 22.75 | 23.02 | -1.455% | 6 | 741 | +40.747% |
| 2026-09-01 | 23.36 | 23.36 | 23.36 | 23.36 | -7.228% | 1 | 741 | +38.699% |
| 2026-08-26 | 25.46 | 25.46 | 25.18 | 25.18 | -2.061% | 2 | 740 | +28.674% |
| 2026-08-25 | 25.71 | 25.71 | 25.71 | 25.71 | +0.469% | 1 | 740 | +26.021% |
| 2026-08-21 | 26.36 | 26.36 | 25.59 | 25.59 | -1.916% | 8 | 733 | +26.612% |
| 2026-08-19 | 25.94 | 26.18 | 25.90 | 26.09 | +0.308% | 22 | 732 | +24.186% |
| 2026-08-18 | 26.10 | 26.20 | 25.88 | 26.01 | +8.692% | 14 | 723 | +24.567% |
| 2026-08-13 | 23.97 | 23.97 | 23.87 | 23.93 | -6.157% | 150 | 723 | +35.395% |
| 2026-08-10 | 25.50 | 25.50 | 25.50 | 25.50 | -30.404% | 1 | 723 | +27.059% |
| 2026-07-29 | 36.92 | 36.92 | 36.64 | 36.64 | +1.496% | 2 | 724 | -11.572% |
| 2026-07-28 | 36.10 | 36.10 | 36.10 | 36.10 | -1.366% | 1 | 724 | -10.249% |
| 2026-07-27 | 36.22 | 36.60 | 36.22 | 36.60 | +4.601% | 2 | 725 | -11.475% |
| 2026-07-24 | 34.99 | 34.99 | 34.99 | 34.99 | +3.674% | 1 | 724 | -7.402% |
| 2026-07-23 | 33.75 | 33.75 | 33.75 | 33.75 | +6.601% | 1 | 725 | -4.000% |
| 2026-07-21 | 31.57 | 33.67 | 31.49 | 31.66 | +3.803% | 198 | 824 | +2.337% |
| 2026-07-09 | 30.50 | 30.50 | 30.50 | 30.50 | -8.160% | 1 | 823 | +6.230% |
| 2026-07-08 | 33.06 | 33.21 | 33.06 | 33.21 | +13.306% | 4 | 825 | -2.439% |
| 2026-07-06 | 29.32 | 29.32 | 29.31 | 29.31 | -1.113% | 5 | 825 | +10.542% |
| 2026-07-01 | 29.64 | 29.64 | 29.64 | 29.64 | -11.786% | 2 | 824 | +9.312% |
| 2026-06-10 | 34.00 | 34.47 | 33.60 | 33.60 | -7.945% | 62 | 824 | -3.571% |
| 2026-06-09 | 36.50 | 36.50 | 36.50 | 36.50 | +30.404% | 4 | 824 | -11.233% |
| 2026-06-03 | 27.78 | 27.99 | 27.78 | 27.99 | +4.949% | 3 | 821 | +15.756% |
| 2026-06-02 | 26.67 | 26.67 | 26.67 | 26.67 | -0.037% | 1 | 822 | +21.485% |
| 2026-05-29 | 26.68 | 26.68 | 26.68 | 26.68 | -4.270% | 2 | 824 | +21.439% |
| 2026-05-27 | 28.40 | 28.40 | 27.87 | 27.87 | -1.345% | 11 | 824 | +16.254% |
| 2026-05-26 | 28.25 | 28.25 | 28.25 | 28.25 | -0.035% | 1 | 823 | +14.690% |
| 2026-05-22 | 28.34 | 28.34 | 28.19 | 28.26 | -3.976% | 7 | 823 | +14.650% |
| 2026-05-21 | 29.43 | 29.43 | 29.43 | 29.43 | -1.042% | 4 | 823 | +10.092% |
| 2026-05-20 | 29.74 | 29.74 | 29.74 | 29.74 | -5.587% | 1 | 824 | +8.944% |
| 2026-05-19 | 32.37 | 32.37 | 31.50 | 31.50 | +2.506% | 2 | 822 | +2.857% |
| 2026-05-18 | 30.76 | 30.76 | 30.73 | 30.73 | +2.467% | 2 | 820 | +5.434% |
| 2026-05-14 | 30.11 | 30.11 | 29.28 | 29.99 | -5.928% | 7 | 820 | +8.036% |
| 2026-05-12 | 31.50 | 31.88 | 31.11 | 31.88 | +4.868% | 25 | 819 | +1.631% |
| 2026-05-11 | 30.12 | 30.55 | 30.12 | 30.40 | +0.330% | 72 | 819 | +6.579% |
| 2026-05-08 | 31.04 | 31.04 | 30.30 | 30.30 | -6.192% | 36 | 729 | +6.931% |
| 2026-05-06 | 32.30 | 32.30 | 32.30 | 32.30 | -5.693% | 5 | 724 | +0.310% |
| 2026-05-01 | 34.32 | 34.72 | 34.24 | 34.25 | -4.782% | 1,504 | 123 | -5.401% |
| 2026-04-30 | 36.29 | 36.37 | 35.96 | 35.97 | -5.739% | 57 | 123 | -9.925% |
| 2026-04-28 | 38.17 | 38.17 | 38.16 | 38.16 | +3.303% | 11 | 107 | -15.094% |
| 2026-04-27 | 36.94 | 36.94 | 36.94 | 36.94 | -1.860% | 10 | 108 | -12.290% |
| 2026-04-24 | 37.30 | 37.64 | 37.30 | 37.64 | -2.739% | 21 | 108 | -13.921% |
| 2026-04-23 | 38.20 | 38.70 | 37.96 | 38.70 | +0.129% | 4 | 111 | -16.279% |
| 2026-04-22 | 38.65 | 38.65 | 38.65 | 38.65 | -1.227% | 1 | 113 | -16.171% |
| 2026-04-20 | 39.13 | 39.13 | 39.13 | 39.13 | +0.721% | 3 | 115 | -17.199% |
| 2026-04-17 | 38.85 | 38.85 | 38.85 | 38.85 | -6.790% | 4 | 115 | -16.602% |
| 2026-04-15 | 41.46 | 41.68 | 41.46 | 41.68 | -13.112% | 2 | 115 | -22.265% |
| 2026-04-09 | 47.97 | 47.97 | 47.97 | 47.97 | -1.154% | 1 | 115 | -32.458% |
| 2026-04-08 | 49.29 | 49.29 | 48.53 | 48.53 | -19.532% | 51 | 115 | -33.237% |
| 2026-03-31 | 60.31 | 60.31 | 60.31 | 60.31 | -8.980% | 2 | 115 | -46.278% |
| 2026-03-30 | 65.11 | 66.29 | 65.11 | 66.26 | +1.145% | 4 | 116 | -51.102% |
| 2026-03-27 | 63.52 | 66.29 | 63.51 | 65.51 | +10.156% | 24 | 116 | -50.542% |
| 2026-03-26 | 58.90 | 59.47 | 58.90 | 59.47 | +7.814% | 4 | 118 | -45.519% |
| 2026-03-13 | 54.74 | 55.32 | 54.74 | 55.16 | +5.087% | 7 | 115 | -41.262% |
| 2026-03-09 | 52.41 | 52.49 | 52.41 | 52.49 | +0.691% | 2 | 120 | -38.274% |
| 2026-03-06 | 51.94 | 52.13 | 51.91 | 52.13 | +1.559% | 3 | 120 | -37.848% |
| 2026-02-19 | 51.33 | 51.33 | 51.33 | 51.33 | +4.542% | 1 | 119 | -36.879% |
| 2026-02-18 | 49.10 | 49.10 | 49.10 | 49.10 | -5.577% | 2 | 118 | -34.012% |
| 2026-02-12 | 49.50 | 52.00 | 49.50 | 52.00 | +10.100% | 3 | 118 | -37.692% |
| 2026-02-11 | 46.75 | 47.23 | 46.75 | 47.23 | -8.041% | 2 | 115 | -31.400% |
| 2026-02-04 | 51.36 | 51.36 | 51.36 | 51.36 | +21.447% | 1 | 115 | -36.916% |
| 2026-01-27 | 42.29 | 42.29 | 42.29 | 42.29 | -5.939% | 1 | 116 | -23.386% |
| 2026-01-02 | 44.96 | 44.96 | 44.96 | 44.96 | +0.357% | 1 | 117 | -27.936% |
| 2025-12-30 | 44.80 | 44.80 | 44.80 | 44.80 | -0.356% | 3 | 118 | -27.679% |
| 2025-12-29 | 45.01 | 45.01 | 44.96 | 44.96 | +0.134% | 2 | 115 | -27.936% |
| 2025-12-26 | 44.43 | 44.90 | 44.43 | 44.90 | +0.786% | 12 | 114 | -27.840% |
| 2025-12-23 | 44.55 | 44.55 | 44.55 | 44.55 | -2.708% | 1 | 117 | -27.273% |
| 2025-12-22 | 45.79 | 45.79 | 45.79 | 45.79 | -2.905% | 1 | 117 | -29.242% |
| 2025-12-19 | 47.44 | 47.44 | 47.16 | 47.16 | -4.418% | 2 | 117 | -31.298% |
| 2025-12-18 | 49.34 | 49.34 | 49.34 | 49.34 | -4.786% | 1 | 117 | -34.333% |
| 2025-12-17 | 51.29 | 51.82 | 51.29 | 51.82 | +8.843% | 2 | 117 | -37.476% |
| 2025-12-12 | 47.32 | 47.61 | 47.32 | 47.61 | +1.341% | 2 | 116 | -31.947% |
| 2025-12-11 | 46.98 | 46.98 | 46.98 | 46.98 | +2.175% | 1 | 114 | -31.034% |
| 2025-12-09 | 45.55 | 45.98 | 45.55 | 45.98 | -13.879% | 2 | 114 | -29.535% |
| 2025-11-24 | 53.39 | 53.39 | 53.39 | 53.39 | -8.797% | 1 | 113 | -39.314% |
| 2025-11-21 | 61.10 | 61.10 | 58.54 | 58.54 | +4.536% | 6 | 112 | -44.653% |
| 2025-11-18 | 57.00 | 57.00 | 56.00 | 56.00 | +15.942% | 2 | 106 | -42.143% |
| 2025-11-11 | 48.30 | 48.30 | 48.30 | 48.30 | +0.625% | 3 | 101 | -32.919% |
| 2025-11-10 | 48.00 | 48.00 | 48.00 | 48.00 | -5.882% | 1 | 101 | -32.500% |
| 2025-11-06 | 49.65 | 51.00 | 49.65 | 51.00 | +10.629% | 2 | 100 | -36.471% |
| 2025-11-05 | 46.10 | 46.10 | 46.10 | 46.10 | -7.019% | 2 | 99 | -29.718% |
| 2025-11-04 | 49.58 | 49.58 | 49.58 | 49.58 | +7.947% | 1 | 99 | -34.651% |
| 2025-11-03 | 45.93 | 45.93 | 45.93 | 45.93 | +1.190% | 1 | 99 | -29.458% |
| 2025-10-31 | 45.20 | 45.39 | 45.03 | 45.39 | +2.207% | 3 | 99 | -28.619% |
| 2025-10-29 | 44.59 | 45.78 | 44.19 | 44.41 | +0.045% | 6 | 97 | -27.043% |
| 2025-10-28 | 44.40 | 44.40 | 44.39 | 44.39 | -9.611% | 71 | 94 | -27.011% |
| 2025-10-20 | 49.11 | 49.11 | 49.11 | 49.11 | -6.439% | 4 | 93 | -34.026% |
| 2025-10-16 | 52.49 | 52.49 | 52.49 | 52.49 | -0.962% | 1 | 93 | -38.274% |
| 2025-10-15 | 52.70 | 53.00 | 52.70 | 53.00 | -5.357% | 4 | 92 | -38.868% |
| 2025-10-14 | 56.00 | 56.00 | 56.00 | 56.00 | +6.707% | 10 | 88 | -42.143% |
| 2025-10-13 | 52.50 | 52.50 | 52.48 | 52.48 | -3.636% | 60 | 84 | -38.262% |
| 2025-10-10 | 52.65 | 54.46 | 52.65 | 54.46 | +10.332% | 3 | 24 | -40.507% |
| 2025-10-09 | 49.36 | 49.36 | 49.36 | 49.36 | +0.632% | 1 | 23 | -34.360% |
| 2025-10-07 | 49.05 | 49.05 | 49.05 | 49.05 | +0.204% | 4 | 22 | -33.945% |
| 2025-10-06 | 48.95 | 48.95 | 48.95 | 48.95 | -3.069% | 2 | 24 | -33.810% |
| 2025-09-29 | 50.50 | 50.50 | 50.50 | 50.50 | -3.164% | 4 | 24 | -35.842% |
| 2025-09-25 | 52.67 | 52.78 | 52.15 | 52.15 | +4.614% | 5 | 22 | -37.872% |
| 2025-09-23 | 49.85 | 49.85 | 49.85 | 49.85 | +0.626% | 1 | 17 | -35.005% |
| 2025-09-22 | 48.03 | 49.54 | 48.03 | 49.54 | -0.741% | 6 | 16 | -34.598% |
| 2025-09-19 | 49.75 | 49.91 | 49.75 | 49.91 | -0.716% | 2 | 15 | -35.083% |
| 2025-09-18 | 50.27 | 50.27 | 50.27 | 50.27 | -5.401% | 2 | 13 | -35.548% |
| 2025-09-17 | 53.14 | 53.14 | 53.14 | 53.14 | +4.196% | 10 | 11 | -39.029% |
| 2025-09-15 | 51.00 | 51.00 | 51.00 | 51.00 | 0.000% | 1 | 1 | -36.471% |