QQQ280121P00590000
QQQ Jan 21 2028 590.00 Put
optionOPRA
EODNov 5, 2026
38.41USD+44.182%(+11.77)33Vol627OI
QQQ280121P00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 35.50 | 38.71 | 35.50 | 38.41 | +44.182% | 33 | 480 | 0.000% |
| 2026-11-04 | 26.40 | 27.67 | 26.40 | 26.64 | -11.200% | 7 | 480 | +44.182% |
| 2026-11-02 | 30.00 | 30.00 | 30.00 | 30.00 | +2.389% | 1 | 480 | +28.033% |
| 2026-10-30 | 29.50 | 29.55 | 29.30 | 29.30 | +19.106% | 4 | 479 | +31.092% |
| 2026-10-27 | 24.60 | 24.60 | 24.60 | 24.60 | -7.796% | 2 | 479 | +56.138% |
| 2026-10-23 | 26.68 | 26.68 | 26.68 | 26.68 | +11.167% | 10 | 469 | +43.966% |
| 2026-10-21 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1 | 469 | +60.042% |
| 2026-10-16 | 23.30 | 24.65 | 23.30 | 24.00 | -2.716% | 4 | 466 | +60.042% |
| 2026-10-15 | 24.24 | 26.50 | 23.74 | 24.67 | +13.373% | 100 | 466 | +55.695% |
| 2026-10-14 | 21.00 | 22.00 | 21.00 | 21.76 | +12.863% | 15 | 469 | +76.517% |
| 2026-10-06 | 19.28 | 19.28 | 19.28 | 19.28 | -5.859% | 1 | 469 | +99.222% |
| 2026-10-05 | 20.69 | 20.69 | 20.48 | 20.48 | -6.994% | 2 | 469 | +87.549% |
| 2026-09-28 | 22.01 | 22.02 | 22.00 | 22.02 | -0.632% | 22 | 466 | +74.432% |
| 2026-09-21 | 22.16 | 22.16 | 22.16 | 22.16 | -6.695% | 1 | 466 | +73.330% |
| 2026-09-18 | 24.07 | 24.46 | 23.75 | 23.75 | -8.230% | 43 | 462 | +61.726% |
| 2026-09-16 | 25.88 | 25.88 | 25.88 | 25.88 | -2.743% | 3 | 463 | +48.416% |
| 2026-09-15 | 26.61 | 26.61 | 26.61 | 26.61 | +3.783% | 3 | 464 | +44.344% |
| 2026-09-03 | 26.46 | 26.46 | 25.64 | 25.64 | -7.637% | 2 | 464 | +49.805% |
| 2026-09-01 | 27.21 | 27.76 | 27.21 | 27.76 | +1.872% | 2 | 463 | +38.365% |
| 2026-08-31 | 27.25 | 27.25 | 27.25 | 27.25 | +0.591% | 13 | 450 | +40.954% |
| 2026-08-28 | 27.80 | 27.80 | 26.96 | 27.09 | -3.250% | 47 | 404 | +41.787% |
| 2026-08-27 | 29.00 | 29.00 | 28.00 | 28.00 | +2.227% | 2 | 403 | +37.179% |
| 2026-08-26 | 27.39 | 27.39 | 27.39 | 27.39 | -9.003% | 4 | 403 | +40.234% |
| 2026-08-21 | 30.10 | 30.10 | 30.10 | 30.10 | -0.529% | 1 | 402 | +27.608% |
| 2026-08-19 | 30.29 | 30.29 | 29.70 | 30.26 | +0.799% | 102 | 301 | +26.933% |
| 2026-08-18 | 29.97 | 30.02 | 29.79 | 30.02 | +7.368% | 80 | 256 | +27.948% |
| 2026-08-17 | 27.96 | 27.96 | 27.96 | 27.96 | -0.143% | 1 | 256 | +37.375% |
| 2026-08-14 | 28.00 | 28.00 | 28.00 | 28.00 | +2.790% | 10 | 256 | +37.179% |
| 2026-08-13 | 28.72 | 28.72 | 27.24 | 27.24 | -5.744% | 5 | 257 | +41.006% |
| 2026-08-10 | 28.91 | 29.06 | 28.67 | 28.90 | +4.483% | 50 | 251 | +32.907% |
| 2026-08-07 | 31.74 | 31.74 | 27.66 | 27.66 | -12.468% | 3 | 250 | +38.865% |
| 2026-08-05 | 33.00 | 33.00 | 31.60 | 31.60 | -6.370% | 2 | 250 | +21.551% |
| 2026-08-03 | 34.01 | 34.01 | 33.75 | 33.75 | -21.071% | 5 | 252 | +13.807% |
| 2026-07-29 | 42.23 | 42.76 | 42.23 | 42.76 | +3.185% | 11 | 246 | -10.173% |
| 2026-07-27 | 41.44 | 41.44 | 41.44 | 41.44 | +6.530% | 4 | 246 | -7.312% |
| 2026-07-23 | 38.90 | 38.90 | 38.90 | 38.90 | +8.538% | 1 | 246 | -1.260% |
| 2026-07-21 | 35.84 | 35.84 | 35.84 | 35.84 | -8.734% | 1 | 247 | +7.171% |
| 2026-07-17 | 38.77 | 39.27 | 38.77 | 39.27 | +9.448% | 2 | 247 | -2.190% |
| 2026-07-13 | 35.88 | 35.88 | 35.88 | 35.88 | +5.872% | 1 | 246 | +7.051% |
| 2026-07-09 | 35.36 | 35.46 | 33.89 | 33.89 | -11.073% | 6 | 246 | +13.337% |
| 2026-07-08 | 38.12 | 38.12 | 38.11 | 38.11 | +12.055% | 5 | 245 | +0.787% |
| 2026-06-22 | 34.01 | 34.01 | 34.01 | 34.01 | +4.646% | 10 | 245 | +12.937% |
| 2026-06-15 | 32.50 | 32.50 | 32.50 | 32.50 | -8.708% | 16 | 229 | +18.185% |
| 2026-06-11 | 35.95 | 35.95 | 35.60 | 35.60 | -7.508% | 2 | 239 | +7.893% |
| 2026-06-10 | 38.20 | 39.33 | 38.20 | 38.49 | +26.238% | 174 | 170 | -0.208% |
| 2026-06-02 | 30.49 | 30.49 | 30.49 | 30.49 | +0.561% | 2 | 174 | +25.976% |
| 2026-06-01 | 29.69 | 30.32 | 29.69 | 30.32 | -1.302% | 6 | 174 | +26.682% |
| 2026-05-28 | 31.18 | 31.18 | 30.72 | 30.72 | -3.091% | 5 | 184 | +25.033% |
| 2026-05-27 | 32.14 | 32.20 | 31.67 | 31.70 | +0.412% | 13 | 175 | +21.167% |
| 2026-05-22 | 31.57 | 31.57 | 31.57 | 31.57 | -9.800% | 1 | 174 | +21.666% |
| 2026-05-15 | 35.00 | 35.00 | 35.00 | 35.00 | +3.734% | 1 | 173 | +9.743% |
| 2026-05-14 | 34.05 | 34.05 | 33.74 | 33.74 | -1.690% | 9 | 173 | +13.841% |
| 2026-05-11 | 34.32 | 34.32 | 34.32 | 34.32 | -2.611% | 1 | 176 | +11.917% |
| 2026-05-08 | 35.24 | 35.24 | 35.24 | 35.24 | -3.027% | 5 | 175 | +8.995% |
| 2026-05-07 | 36.34 | 36.34 | 36.34 | 36.34 | -7.720% | 5 | 175 | +5.696% |
| 2026-05-01 | 39.85 | 39.85 | 38.92 | 39.38 | -6.238% | 83 | 258 | -2.463% |
| 2026-04-30 | 42.00 | 42.00 | 42.00 | 42.00 | -1.107% | 3 | 258 | -8.548% |
| 2026-04-29 | 42.47 | 42.47 | 42.47 | 42.47 | -0.933% | 1 | 255 | -9.560% |
| 2026-04-28 | 42.75 | 43.69 | 42.75 | 42.87 | +1.805% | 3 | 255 | -10.404% |
| 2026-04-27 | 42.11 | 42.11 | 42.11 | 42.11 | +1.961% | 1 | 256 | -8.787% |
| 2026-04-24 | 42.00 | 42.00 | 41.30 | 41.30 | -6.582% | 5 | 255 | -6.998% |
| 2026-04-23 | 42.95 | 44.32 | 42.95 | 44.21 | -2.255% | 82 | 254 | -13.119% |
| 2026-04-17 | 44.76 | 45.23 | 44.76 | 45.23 | -6.934% | 3 | 169 | -15.078% |
| 2026-04-14 | 49.60 | 49.60 | 48.52 | 48.60 | -7.323% | 15 | 169 | -20.967% |
| 2026-04-13 | 52.57 | 52.57 | 52.44 | 52.44 | -2.036% | 3 | 177 | -26.754% |
| 2026-04-10 | 52.88 | 53.74 | 52.88 | 53.53 | -4.581% | 11 | 178 | -28.246% |
| 2026-04-09 | 56.10 | 56.10 | 56.10 | 56.10 | +0.718% | 1 | 176 | -31.533% |
| 2026-04-08 | 56.12 | 56.12 | 55.70 | 55.70 | -11.263% | 2 | 175 | -31.041% |
| 2026-04-06 | 63.00 | 63.00 | 62.77 | 62.77 | -4.401% | 6 | 174 | -38.808% |
| 2026-04-02 | 65.66 | 65.66 | 65.66 | 65.66 | +3.942% | 12 | 161 | -41.502% |
| 2026-04-01 | 63.53 | 63.55 | 63.17 | 63.17 | -15.593% | 10 | 161 | -39.196% |
| 2026-03-30 | 74.84 | 74.84 | 74.84 | 74.84 | +0.713% | 5 | 152 | -48.677% |
| 2026-03-27 | 72.01 | 74.31 | 72.01 | 74.31 | +8.482% | 17 | 152 | -48.311% |
| 2026-03-26 | 65.84 | 68.50 | 65.84 | 68.50 | +7.671% | 12 | 157 | -43.927% |
| 2026-03-25 | 63.62 | 63.62 | 63.62 | 63.62 | -2.048% | 1 | 148 | -39.626% |
| 2026-03-24 | 64.95 | 64.95 | 64.95 | 64.95 | +3.358% | 1 | 147 | -40.862% |
| 2026-03-23 | 60.56 | 62.84 | 60.56 | 62.84 | -0.633% | 3 | 148 | -38.877% |
| 2026-03-19 | 64.03 | 64.90 | 63.24 | 63.24 | +6.483% | 3 | 147 | -39.263% |
| 2026-03-16 | 59.51 | 59.51 | 58.94 | 59.39 | -5.279% | 4 | 146 | -35.326% |
| 2026-03-13 | 62.71 | 62.87 | 62.70 | 62.70 | +3.756% | 5 | 148 | -38.740% |
| 2026-03-12 | 60.00 | 60.43 | 60.00 | 60.43 | +4.388% | 2 | 148 | -36.439% |
| 2026-03-09 | 63.50 | 63.50 | 57.89 | 57.89 | -2.114% | 4 | 148 | -33.650% |
| 2026-03-06 | 59.14 | 59.14 | 59.14 | 59.14 | +8.216% | 1 | 147 | -35.052% |
| 2026-02-25 | 54.65 | 54.65 | 54.65 | 54.65 | -3.564% | 1 | 146 | -29.716% |
| 2026-02-24 | 56.67 | 56.67 | 56.67 | 56.67 | -3.933% | 1 | 146 | -32.222% |
| 2026-02-23 | 58.99 | 58.99 | 58.99 | 58.99 | +4.333% | 1 | 145 | -34.887% |
| 2026-02-20 | 56.54 | 56.54 | 56.54 | 56.54 | -3.614% | 2 | 145 | -32.066% |
| 2026-02-19 | 58.66 | 58.66 | 58.66 | 58.66 | +2.463% | 1 | 147 | -34.521% |
| 2026-02-13 | 57.25 | 57.25 | 57.25 | 57.25 | +2.232% | 2 | 144 | -32.908% |
| 2026-02-12 | 56.00 | 56.00 | 56.00 | 56.00 | -7.925% | 1 | 144 | -31.411% |
| 2026-02-05 | 59.75 | 60.82 | 59.75 | 60.82 | +25.015% | 2 | 144 | -36.846% |
| 2026-01-28 | 47.94 | 48.65 | 47.94 | 48.65 | +0.330% | 3 | 145 | -21.048% |
| 2026-01-27 | 48.49 | 48.49 | 48.49 | 48.49 | -5.385% | 1 | 145 | -20.788% |
| 2026-01-07 | 51.25 | 51.25 | 51.25 | 51.25 | -2.715% | 5 | 145 | -25.054% |
| 2026-01-05 | 52.68 | 52.68 | 52.68 | 52.68 | +1.679% | 1 | 145 | -27.088% |
| 2025-12-29 | 51.79 | 51.81 | 51.79 | 51.81 | +1.848% | 2 | 145 | -25.864% |
| 2025-12-24 | 50.87 | 50.87 | 50.87 | 50.87 | -2.734% | 1 | 145 | -24.494% |
| 2025-12-22 | 52.30 | 52.30 | 52.30 | 52.30 | -3.058% | 1 | 145 | -26.558% |
| 2025-12-04 | 53.95 | 53.95 | 53.95 | 53.95 | +1.792% | 1 | 145 | -28.804% |
| 2025-12-03 | 53.00 | 53.00 | 53.00 | 53.00 | -1.943% | 1 | 145 | -27.528% |
| 2025-12-02 | 54.76 | 54.76 | 54.05 | 54.05 | +0.278% | 2 | 146 | -28.936% |
| 2025-11-28 | 53.90 | 53.90 | 53.90 | 53.90 | -16.885% | 1 | 145 | -28.738% |
| 2025-11-21 | 69.00 | 69.00 | 63.50 | 64.85 | -3.926% | 17 | 146 | -40.771% |
| 2025-11-20 | 57.88 | 67.50 | 57.88 | 67.50 | +9.845% | 14 | 157 | -43.096% |
| 2025-11-19 | 62.00 | 62.00 | 61.45 | 61.45 | +4.471% | 2 | 145 | -37.494% |
| 2025-11-17 | 58.82 | 58.82 | 58.82 | 58.82 | +0.187% | 1 | 145 | -34.699% |
| 2025-11-14 | 60.00 | 60.00 | 58.71 | 58.71 | +6.881% | 12 | 146 | -34.577% |
| 2025-11-10 | 54.86 | 54.93 | 54.60 | 54.93 | -11.188% | 8 | 136 | -30.075% |
| 2025-11-07 | 61.85 | 61.85 | 61.85 | 61.85 | +10.427% | 1 | 135 | -37.898% |
| 2025-11-05 | 55.90 | 56.01 | 55.90 | 56.01 | +10.779% | 2 | 134 | -31.423% |
| 2025-11-03 | 50.56 | 50.56 | 50.56 | 50.56 | -2.394% | 1 | 134 | -24.031% |
| 2025-10-31 | 50.68 | 51.80 | 50.68 | 51.80 | +0.563% | 3 | 134 | -25.849% |
| 2025-10-30 | 50.54 | 51.51 | 50.54 | 51.51 | +1.718% | 2 | 133 | -25.432% |
| 2025-10-29 | 50.86 | 50.95 | 50.64 | 50.64 | +0.456% | 4 | 132 | -24.151% |
| 2025-10-28 | 50.76 | 50.76 | 50.41 | 50.41 | -1.697% | 2 | 131 | -23.805% |
| 2025-10-27 | 51.24 | 51.28 | 51.24 | 51.28 | -8.461% | 3 | 132 | -25.098% |
| 2025-10-20 | 56.02 | 56.02 | 56.02 | 56.02 | -10.368% | 100 | 132 | -31.435% |
| 2025-10-16 | 62.57 | 62.57 | 62.50 | 62.50 | -0.967% | 2 | 32 | -38.544% |
| 2025-10-14 | 63.11 | 63.11 | 63.11 | 63.11 | +0.976% | 1 | 34 | -39.138% |
| 2025-10-10 | 60.00 | 62.50 | 60.00 | 62.50 | +12.067% | 9 | 33 | -38.544% |
| 2025-10-02 | 55.77 | 55.77 | 55.77 | 55.77 | -3.009% | 2 | 28 | -31.128% |
| 2025-09-30 | 57.40 | 57.50 | 57.00 | 57.50 | +2.005% | 3 | 28 | -33.200% |
| 2025-09-29 | 56.37 | 56.37 | 56.37 | 56.37 | -4.214% | 3 | 25 | -31.861% |
| 2025-09-25 | 60.16 | 60.66 | 58.85 | 58.85 | +4.622% | 6 | 22 | -34.732% |
| 2025-09-22 | 56.25 | 56.25 | 56.25 | 56.25 | -0.372% | 2 | 16 | -31.716% |
| 2025-09-19 | 56.46 | 56.46 | 56.46 | 56.46 | -2.521% | 1 | 16 | -31.970% |
| 2025-09-18 | 57.81 | 57.92 | 57.76 | 57.92 | -4.627% | 3 | 16 | -33.684% |
| 2025-09-17 | 59.00 | 60.73 | 59.00 | 60.73 | +4.311% | 13 | 15 | -36.753% |
| 2025-09-15 | 60.00 | 60.00 | 58.22 | 58.22 | 0.000% | 5 | 4 | -34.026% |