QQQ280121P00585000
QQQ Jan 21 2028 585.00 Put
optionOPRA
EODNov 5, 2026
37.16USD+37.630%(+10.16)15Vol364OI
QQQ280121P00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 36.88 | 37.16 | 35.84 | 37.16 | +37.630% | 15 | 291 | 0.000% |
| 2026-10-30 | 27.00 | 27.00 | 27.00 | 27.00 | +17.391% | 1 | 295 | +37.630% |
| 2026-10-29 | 23.01 | 23.01 | 22.99 | 23.00 | -4.167% | 4 | 290 | +61.565% |
| 2026-10-16 | 24.00 | 24.00 | 24.00 | 24.00 | +15.830% | 1 | 290 | +54.833% |
| 2026-10-15 | 22.77 | 22.90 | 20.69 | 20.72 | -1.661% | 28 | 265 | +79.344% |
| 2026-10-14 | 20.20 | 21.07 | 20.20 | 21.07 | +6.954% | 36 | 232 | +76.364% |
| 2026-10-12 | 19.89 | 19.89 | 19.70 | 19.70 | -9.133% | 2 | 232 | +88.629% |
| 2026-09-28 | 21.68 | 21.68 | 21.68 | 21.68 | -4.451% | 1 | 231 | +71.402% |
| 2026-09-18 | 23.16 | 23.55 | 22.67 | 22.69 | -12.731% | 56 | 205 | +63.773% |
| 2026-09-01 | 26.00 | 26.00 | 26.00 | 26.00 | -0.459% | 1 | 205 | +42.923% |
| 2026-08-31 | 26.15 | 26.28 | 26.05 | 26.12 | +0.077% | 75 | 153 | +42.266% |
| 2026-08-28 | 26.06 | 26.10 | 26.03 | 26.10 | -9.469% | 14 | 139 | +42.375% |
| 2026-08-19 | 28.78 | 28.92 | 28.78 | 28.83 | -0.277% | 50 | 133 | +28.894% |
| 2026-08-18 | 28.91 | 28.94 | 28.87 | 28.91 | +7.512% | 7 | 126 | +28.537% |
| 2026-08-13 | 26.50 | 26.89 | 26.50 | 26.89 | -3.964% | 2 | 125 | +38.193% |
| 2026-08-11 | 29.76 | 29.76 | 28.00 | 28.00 | +0.539% | 10 | 138 | +32.714% |
| 2026-08-10 | 28.20 | 28.25 | 27.68 | 27.85 | +4.268% | 121 | 69 | +33.429% |
| 2026-08-07 | 26.71 | 26.71 | 26.71 | 26.71 | -17.841% | 2 | 71 | +39.124% |
| 2026-08-03 | 32.61 | 32.61 | 32.51 | 32.51 | -21.776% | 2 | 69 | +14.303% |
| 2026-07-29 | 41.50 | 41.56 | 40.85 | 41.56 | +8.654% | 15 | 68 | -10.587% |
| 2026-07-23 | 38.25 | 38.25 | 38.25 | 38.25 | +5.372% | 1 | 69 | -2.850% |
| 2026-07-17 | 39.34 | 39.67 | 36.30 | 36.30 | +11.692% | 3 | 69 | +2.369% |
| 2026-07-13 | 35.29 | 35.29 | 32.50 | 32.50 | -15.475% | 2 | 70 | +14.338% |
| 2026-07-08 | 36.22 | 38.45 | 36.22 | 38.45 | +24.635% | 8 | 70 | -3.355% |
| 2026-06-15 | 31.00 | 31.00 | 30.63 | 30.85 | +5.075% | 60 | 63 | +20.454% |
| 2026-06-01 | 29.36 | 29.36 | 29.36 | 29.36 | -1.245% | 4 | 67 | +26.567% |
| 2026-05-28 | 29.73 | 29.73 | 29.73 | 29.73 | -9.909% | 6 | 67 | +24.992% |
| 2026-05-20 | 33.00 | 33.00 | 33.00 | 33.00 | -0.332% | 3 | 68 | +12.606% |
| 2026-05-14 | 33.04 | 33.11 | 33.04 | 33.11 | -0.690% | 25 | 68 | +12.232% |
| 2026-05-13 | 33.33 | 33.35 | 33.33 | 33.34 | -17.455% | 25 | 52 | +11.458% |
| 2026-04-24 | 41.27 | 41.27 | 40.39 | 40.39 | -5.587% | 3 | 52 | -7.997% |
| 2026-04-17 | 42.78 | 42.78 | 42.78 | 42.78 | -10.333% | 1 | 50 | -13.137% |
| 2026-04-14 | 47.60 | 47.71 | 47.60 | 47.71 | -8.162% | 5 | 50 | -22.113% |
| 2026-04-10 | 51.20 | 51.95 | 51.20 | 51.95 | -1.123% | 19 | 50 | -28.470% |
| 2026-04-09 | 53.30 | 53.30 | 52.54 | 52.54 | -1.500% | 3 | 37 | -29.273% |
| 2026-04-08 | 53.34 | 53.34 | 53.34 | 53.34 | -12.786% | 2 | 38 | -30.334% |
| 2026-04-01 | 62.35 | 62.35 | 61.16 | 61.16 | -13.248% | 5 | 36 | -39.241% |
| 2026-03-27 | 68.44 | 70.50 | 68.44 | 70.50 | +14.634% | 4 | 34 | -47.291% |
| 2026-03-25 | 60.38 | 61.50 | 60.38 | 61.50 | -2.381% | 4 | 37 | -39.577% |
| 2026-03-24 | 61.61 | 63.00 | 61.61 | 63.00 | +10.507% | 4 | 37 | -41.016% |
| 2026-03-16 | 57.01 | 57.01 | 57.01 | 57.01 | -0.938% | 1 | 36 | -34.818% |
| 2026-03-13 | 56.99 | 57.55 | 56.99 | 57.55 | -0.725% | 2 | 36 | -35.430% |
| 2026-03-12 | 57.83 | 57.97 | 57.83 | 57.97 | +0.485% | 9 | 35 | -35.898% |
| 2026-03-06 | 57.69 | 57.69 | 57.69 | 57.69 | +2.451% | 1 | 27 | -35.587% |
| 2026-03-02 | 56.31 | 56.31 | 56.31 | 56.31 | +7.750% | 1 | 27 | -34.008% |
| 2026-02-25 | 52.90 | 52.90 | 52.23 | 52.26 | -6.729% | 3 | 29 | -28.894% |
| 2026-02-23 | 56.03 | 56.03 | 56.03 | 56.03 | +2.619% | 1 | 29 | -33.678% |
| 2026-02-20 | 53.39 | 54.60 | 53.39 | 54.60 | -5.225% | 16 | 29 | -31.941% |
| 2026-02-17 | 56.00 | 57.61 | 56.00 | 57.61 | +11.973% | 4 | 25 | -35.497% |
| 2026-02-10 | 51.25 | 51.45 | 51.25 | 51.45 | -10.770% | 2 | 23 | -27.775% |
| 2026-02-05 | 57.66 | 57.66 | 57.66 | 57.66 | +5.604% | 1 | 23 | -35.553% |
| 2026-02-04 | 54.60 | 54.60 | 54.60 | 54.60 | +17.243% | 1 | 24 | -31.941% |
| 2026-01-27 | 46.57 | 46.57 | 46.57 | 46.57 | -10.751% | 5 | 24 | -20.206% |
| 2026-01-02 | 52.18 | 52.18 | 52.18 | 52.18 | +1.894% | 1 | 25 | -28.785% |
| 2025-12-31 | 51.21 | 51.21 | 51.21 | 51.21 | +3.392% | 6 | 24 | -27.436% |
| 2025-12-29 | 50.17 | 50.31 | 49.53 | 49.53 | -8.005% | 8 | 24 | -24.975% |
| 2025-12-16 | 54.00 | 54.00 | 53.84 | 53.84 | +6.361% | 3 | 26 | -30.981% |
| 2025-12-09 | 50.62 | 50.62 | 50.62 | 50.62 | -1.191% | 1 | 24 | -26.590% |
| 2025-12-08 | 51.23 | 51.23 | 51.23 | 51.23 | +1.305% | 1 | 24 | -27.464% |
| 2025-12-02 | 50.57 | 50.57 | 50.57 | 50.57 | -5.122% | 1 | 24 | -26.518% |
| 2025-11-28 | 53.30 | 53.30 | 53.30 | 53.30 | -19.850% | 1 | 25 | -30.281% |
| 2025-11-21 | 66.50 | 66.50 | 66.50 | 66.50 | +10.833% | 1 | 26 | -44.120% |
| 2025-11-17 | 60.00 | 60.00 | 60.00 | 60.00 | -2.232% | 3 | 25 | -38.067% |
| 2025-11-07 | 61.37 | 61.37 | 61.37 | 61.37 | +13.417% | 2 | 25 | -39.449% |
| 2025-11-05 | 54.11 | 54.11 | 54.11 | 54.11 | +0.558% | 1 | 26 | -31.325% |
| 2025-11-04 | 53.81 | 53.81 | 53.81 | 53.81 | +9.392% | 2 | 26 | -30.942% |
| 2025-11-03 | 49.19 | 49.19 | 49.19 | 49.19 | +0.944% | 1 | 24 | -24.456% |
| 2025-10-31 | 48.73 | 48.73 | 48.73 | 48.73 | -0.875% | 1 | 24 | -23.743% |
| 2025-10-30 | 49.16 | 49.16 | 49.16 | 49.16 | -1.067% | 1 | 25 | -24.410% |
| 2025-10-27 | 49.69 | 49.69 | 49.69 | 49.69 | -18.138% | 1 | 24 | -25.216% |
| 2025-10-16 | 60.70 | 60.70 | 60.70 | 60.70 | +0.082% | 1 | 24 | -38.781% |
| 2025-10-14 | 62.07 | 62.07 | 57.60 | 60.65 | +3.622% | 3 | 23 | -38.730% |
| 2025-10-13 | 58.36 | 58.53 | 58.32 | 58.53 | +11.084% | 3 | 22 | -36.511% |
| 2025-10-10 | 52.69 | 52.69 | 52.69 | 52.69 | -2.768% | 10 | 22 | -29.474% |
| 2025-10-08 | 54.24 | 54.24 | 54.18 | 54.19 | +0.557% | 5 | 22 | -31.426% |
| 2025-10-01 | 53.89 | 53.89 | 53.89 | 53.89 | -1.065% | 10 | 17 | -31.045% |
| 2025-09-22 | 54.47 | 54.47 | 54.47 | 54.47 | -1.856% | 2 | 7 | -31.779% |
| 2025-09-18 | 55.48 | 55.50 | 55.11 | 55.50 | -2.700% | 5 | 7 | -33.045% |
| 2025-09-17 | 58.59 | 58.59 | 57.04 | 57.04 | +0.529% | 3 | 5 | -34.853% |
| 2025-09-15 | 57.01 | 57.01 | 56.74 | 56.74 | 0.000% | 2 | 2 | -34.508% |