QQQ280121P00595000
QQQ Jan 21 2028 595.00 Put
optionOPRA
EODNov 5, 2026
40.03USD+26.717%(+8.44)12Vol544OI
QQQ280121P00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 36.52 | 40.03 | 36.52 | 40.03 | +26.717% | 12 | 543 | 0.000% |
| 2026-11-02 | 31.59 | 31.59 | 31.59 | 31.59 | +10.842% | 2 | 545 | +26.717% |
| 2026-10-30 | 28.50 | 28.50 | 28.50 | 28.50 | +7.547% | 5 | 540 | +40.456% |
| 2026-10-28 | 26.50 | 26.50 | 26.50 | 26.50 | +3.354% | 2 | 540 | +51.057% |
| 2026-10-26 | 25.00 | 25.64 | 25.00 | 25.64 | -8.001% | 5 | 535 | +56.123% |
| 2026-10-22 | 27.50 | 27.87 | 27.50 | 27.87 | +13.385% | 6 | 530 | +43.631% |
| 2026-10-20 | 24.91 | 24.91 | 24.11 | 24.58 | +5.448% | 235 | 370 | +62.856% |
| 2026-10-16 | 23.58 | 23.58 | 23.31 | 23.31 | -1.019% | 2 | 469 | +71.729% |
| 2026-10-15 | 24.31 | 25.43 | 23.55 | 23.55 | -0.423% | 203 | 569 | +69.979% |
| 2026-10-01 | 23.65 | 23.65 | 23.65 | 23.65 | +2.826% | 1 | 569 | +69.260% |
| 2026-09-23 | 23.00 | 23.00 | 23.00 | 23.00 | +7.426% | 1 | 568 | +74.043% |
| 2026-09-22 | 21.41 | 21.41 | 21.41 | 21.41 | -3.122% | 1 | 567 | +86.969% |
| 2026-09-21 | 22.10 | 22.10 | 22.10 | 22.10 | -10.053% | 3 | 570 | +81.131% |
| 2026-09-18 | 25.00 | 25.41 | 24.57 | 24.57 | -8.046% | 35 | 546 | +62.922% |
| 2026-09-11 | 26.64 | 26.88 | 26.64 | 26.72 | -7.125% | 4 | 546 | +49.813% |
| 2026-09-10 | 28.77 | 28.77 | 28.77 | 28.77 | +10.019% | 1 | 546 | +39.138% |
| 2026-09-08 | 26.15 | 26.15 | 26.15 | 26.15 | -4.457% | 3 | 543 | +53.078% |
| 2026-09-03 | 27.37 | 27.37 | 27.37 | 27.37 | -2.320% | 2 | 545 | +46.255% |
| 2026-08-31 | 28.21 | 28.21 | 28.01 | 28.02 | +0.107% | 56 | 489 | +42.862% |
| 2026-08-28 | 28.10 | 28.17 | 27.95 | 27.99 | -9.739% | 49 | 468 | +43.015% |
| 2026-08-25 | 31.01 | 31.01 | 31.01 | 31.01 | -0.064% | 1 | 469 | +29.087% |
| 2026-08-18 | 31.05 | 31.08 | 30.91 | 31.03 | +9.724% | 13 | 462 | +29.004% |
| 2026-08-13 | 28.28 | 28.28 | 28.28 | 28.28 | -6.015% | 2 | 460 | +41.549% |
| 2026-08-10 | 29.96 | 30.10 | 29.73 | 30.09 | -5.228% | 42 | 440 | +33.034% |
| 2026-08-07 | 31.75 | 31.75 | 31.75 | 31.75 | -8.607% | 1 | 440 | +26.079% |
| 2026-08-03 | 34.74 | 34.74 | 34.74 | 34.74 | -21.792% | 1 | 439 | +15.227% |
| 2026-07-29 | 44.42 | 44.42 | 44.42 | 44.42 | +13.316% | 1 | 438 | -9.883% |
| 2026-07-20 | 39.20 | 39.20 | 39.20 | 39.20 | +7.133% | 150 | 288 | +2.117% |
| 2026-07-15 | 36.40 | 36.59 | 36.40 | 36.59 | -3.175% | 4 | 288 | +9.401% |
| 2026-07-07 | 37.62 | 37.79 | 37.62 | 37.79 | -10.109% | 2 | 287 | +5.927% |
| 2026-06-24 | 39.22 | 42.04 | 39.22 | 42.04 | +30.155% | 22 | 276 | -4.781% |
| 2026-06-15 | 32.30 | 32.30 | 32.30 | 32.30 | -9.600% | 3 | 276 | +23.932% |
| 2026-06-12 | 35.73 | 35.73 | 35.73 | 35.73 | -4.923% | 1 | 275 | +12.035% |
| 2026-06-11 | 37.62 | 37.62 | 37.58 | 37.58 | -8.027% | 2 | 276 | +6.519% |
| 2026-06-10 | 40.86 | 40.86 | 40.86 | 40.86 | +14.454% | 1 | 275 | -2.031% |
| 2026-06-08 | 35.57 | 35.70 | 35.57 | 35.70 | +1.277% | 2 | 276 | +12.129% |
| 2026-06-05 | 35.08 | 35.25 | 35.08 | 35.25 | +13.381% | 2 | 277 | +13.560% |
| 2026-06-01 | 31.09 | 31.09 | 31.09 | 31.09 | -15.055% | 1 | 277 | +28.755% |
| 2026-05-18 | 36.60 | 36.60 | 36.60 | 36.60 | +0.109% | 1 | 277 | +9.372% |
| 2026-05-15 | 36.56 | 36.56 | 36.56 | 36.56 | -1.535% | 2 | 277 | +9.491% |
| 2026-05-12 | 36.92 | 37.13 | 36.92 | 37.13 | +0.433% | 2 | 277 | +7.810% |
| 2026-05-07 | 36.97 | 36.97 | 36.97 | 36.97 | -8.806% | 1 | 276 | +8.277% |
| 2026-05-01 | 40.56 | 40.56 | 40.54 | 40.54 | -1.122% | 8 | 273 | -1.258% |
| 2026-04-30 | 41.00 | 41.00 | 41.00 | 41.00 | -9.171% | 2 | 273 | -2.366% |
| 2026-04-28 | 45.14 | 45.14 | 45.14 | 45.14 | +6.362% | 1 | 273 | -11.320% |
| 2026-04-27 | 43.30 | 43.42 | 42.44 | 42.44 | -1.805% | 16 | 274 | -5.679% |
| 2026-04-24 | 43.22 | 43.22 | 43.22 | 43.22 | -2.876% | 1 | 274 | -7.381% |
| 2026-04-22 | 44.50 | 44.50 | 44.50 | 44.50 | -9.901% | 15 | 275 | -10.045% |
| 2026-04-15 | 49.40 | 49.40 | 49.39 | 49.39 | -1.809% | 2 | 290 | -18.951% |
| 2026-04-14 | 50.82 | 50.82 | 50.30 | 50.30 | -5.981% | 3 | 291 | -20.417% |
| 2026-04-13 | 54.32 | 54.32 | 53.50 | 53.50 | -2.727% | 2 | 291 | -25.178% |
| 2026-04-10 | 55.00 | 55.00 | 55.00 | 55.00 | -15.709% | 1 | 291 | -27.218% |
| 2026-04-06 | 65.25 | 65.25 | 65.25 | 65.25 | -5.681% | 15 | 291 | -38.651% |
| 2026-04-02 | 67.76 | 69.18 | 67.76 | 69.18 | -9.569% | 2 | 292 | -42.136% |
| 2026-03-27 | 76.50 | 76.50 | 76.50 | 76.50 | +9.677% | 2 | 292 | -47.673% |
| 2026-03-26 | 68.15 | 69.75 | 68.15 | 69.75 | +6.897% | 2 | 292 | -42.609% |
| 2026-03-19 | 65.25 | 65.25 | 65.25 | 65.25 | +10.894% | 1 | 292 | -38.651% |
| 2026-03-11 | 58.84 | 58.84 | 58.84 | 58.84 | -4.247% | 1 | 291 | -31.968% |
| 2026-03-09 | 65.04 | 65.04 | 61.45 | 61.45 | +2.178% | 6 | 292 | -34.858% |
| 2026-03-05 | 60.14 | 60.14 | 60.14 | 60.14 | +3.369% | 1 | 291 | -33.439% |
| 2026-03-02 | 57.96 | 58.18 | 57.96 | 58.18 | +4.640% | 2 | 290 | -31.196% |
| 2026-02-25 | 55.60 | 55.60 | 55.60 | 55.60 | -3.656% | 1 | 289 | -28.004% |
| 2026-02-24 | 58.83 | 58.83 | 57.71 | 57.71 | -3.041% | 3 | 289 | -30.636% |
| 2026-02-13 | 59.76 | 59.86 | 59.52 | 59.52 | -0.535% | 23 | 271 | -32.745% |
| 2026-02-12 | 59.84 | 59.84 | 59.84 | 59.84 | +8.840% | 2 | 271 | -33.105% |
| 2026-02-10 | 54.98 | 54.98 | 54.98 | 54.98 | +0.328% | 1 | 269 | -27.192% |
| 2026-02-09 | 56.48 | 56.48 | 54.80 | 54.80 | -3.009% | 5 | 268 | -26.953% |
| 2026-02-06 | 59.50 | 59.50 | 56.50 | 56.50 | -8.220% | 7 | 266 | -29.150% |
| 2026-02-05 | 61.56 | 61.56 | 61.56 | 61.56 | +4.110% | 1 | 263 | -34.974% |
| 2026-02-04 | 57.91 | 62.49 | 57.91 | 59.13 | +14.327% | 15 | 263 | -32.302% |
| 2026-01-30 | 51.72 | 51.72 | 51.72 | 51.72 | -2.562% | 1 | 257 | -22.602% |
| 2026-01-29 | 52.98 | 53.08 | 52.98 | 53.08 | +6.330% | 2 | 258 | -24.586% |
| 2026-01-28 | 49.92 | 49.92 | 49.92 | 49.92 | -13.183% | 1 | 257 | -19.812% |
| 2026-01-20 | 57.50 | 57.50 | 57.50 | 57.50 | +6.344% | 2 | 257 | -30.383% |
| 2025-12-31 | 54.51 | 54.51 | 54.07 | 54.07 | +0.952% | 6 | 253 | -25.966% |
| 2025-12-29 | 53.56 | 53.56 | 53.56 | 53.56 | +2.881% | 2 | 253 | -25.261% |
| 2025-12-26 | 52.06 | 52.06 | 52.06 | 52.06 | -0.914% | 6 | 252 | -23.108% |
| 2025-12-23 | 52.54 | 52.54 | 52.54 | 52.54 | -10.646% | 2 | 258 | -23.810% |
| 2025-12-18 | 58.80 | 58.80 | 58.80 | 58.80 | -1.689% | 1 | 258 | -31.922% |
| 2025-12-17 | 59.81 | 59.81 | 59.81 | 59.81 | +5.485% | 1 | 259 | -33.071% |
| 2025-12-15 | 57.02 | 57.02 | 56.70 | 56.70 | +4.037% | 5 | 259 | -29.400% |
| 2025-12-10 | 54.50 | 54.50 | 54.50 | 54.50 | +3.259% | 1 | 258 | -26.550% |
| 2025-12-09 | 52.78 | 52.78 | 52.78 | 52.78 | -0.659% | 2 | 258 | -24.157% |
| 2025-12-05 | 53.13 | 53.13 | 53.13 | 53.13 | -5.125% | 2 | 258 | -24.657% |
| 2025-12-04 | 56.00 | 56.00 | 56.00 | 56.00 | +1.120% | 2 | 258 | -28.518% |
| 2025-12-03 | 55.84 | 55.84 | 55.38 | 55.38 | +1.429% | 4 | 259 | -27.718% |
| 2025-12-02 | 54.78 | 54.78 | 54.60 | 54.60 | -21.439% | 2 | 258 | -26.685% |
| 2025-11-20 | 69.50 | 69.50 | 69.50 | 69.50 | +3.561% | 10 | 258 | -42.403% |
| 2025-11-19 | 66.40 | 67.11 | 66.40 | 67.11 | +9.764% | 30 | 258 | -40.352% |
| 2025-11-17 | 61.14 | 61.14 | 61.14 | 61.14 | +5.651% | 1 | 238 | -34.527% |
| 2025-11-12 | 57.87 | 57.87 | 57.87 | 57.87 | -9.224% | 10 | 238 | -30.828% |
| 2025-11-07 | 63.75 | 63.75 | 63.75 | 63.75 | +22.761% | 1 | 228 | -37.208% |
| 2025-10-31 | 51.93 | 51.93 | 51.93 | 51.93 | -3.833% | 1 | 227 | -22.915% |
| 2025-10-30 | 53.47 | 54.00 | 52.68 | 54.00 | +1.351% | 21 | 227 | -25.870% |
| 2025-10-29 | 52.46 | 53.28 | 52.46 | 53.28 | +2.363% | 2 | 229 | -24.869% |
| 2025-10-28 | 52.05 | 52.05 | 52.05 | 52.05 | -4.443% | 1 | 228 | -23.093% |
| 2025-10-27 | 54.47 | 54.47 | 54.47 | 54.47 | -6.968% | 1 | 228 | -26.510% |
| 2025-10-22 | 58.55 | 58.55 | 58.55 | 58.55 | +0.983% | 3 | 228 | -31.631% |
| 2025-10-20 | 58.51 | 58.51 | 57.98 | 57.98 | -3.334% | 201 | 231 | -30.959% |
| 2025-10-16 | 59.98 | 59.98 | 59.98 | 59.98 | -0.083% | 1 | 44 | -33.261% |
| 2025-10-15 | 60.03 | 60.03 | 60.03 | 60.03 | -1.283% | 5 | 44 | -33.317% |
| 2025-10-14 | 64.65 | 64.65 | 60.81 | 60.81 | -5.794% | 4 | 47 | -34.172% |
| 2025-10-10 | 56.26 | 64.55 | 56.26 | 64.55 | +15.536% | 16 | 43 | -37.986% |
| 2025-10-09 | 55.87 | 55.87 | 55.87 | 55.87 | -2.393% | 2 | 30 | -28.352% |
| 2025-10-03 | 57.24 | 57.24 | 57.24 | 57.24 | +3.978% | 2 | 33 | -30.066% |
| 2025-10-02 | 57.57 | 57.57 | 55.05 | 55.05 | -5.086% | 3 | 35 | -27.284% |
| 2025-10-01 | 58.00 | 58.00 | 58.00 | 58.00 | -1.645% | 5 | 33 | -30.983% |
| 2025-09-29 | 58.97 | 58.97 | 58.97 | 58.97 | -0.523% | 1 | 38 | -32.118% |
| 2025-09-26 | 60.96 | 60.96 | 59.28 | 59.28 | -3.672% | 11 | 37 | -32.473% |
| 2025-09-24 | 60.44 | 61.54 | 60.35 | 61.54 | +2.362% | 11 | 28 | -34.953% |
| 2025-09-23 | 59.59 | 60.44 | 59.59 | 60.12 | +2.037% | 3 | 23 | -33.417% |
| 2025-09-22 | 58.92 | 58.92 | 58.92 | 58.92 | +0.477% | 1 | 22 | -32.060% |
| 2025-09-19 | 59.00 | 59.00 | 58.40 | 58.64 | -1.989% | 8 | 21 | -31.736% |
| 2025-09-18 | 60.50 | 60.50 | 59.05 | 59.83 | -2.175% | 15 | 16 | -33.094% |
| 2025-09-16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.000% | 3 | 3 | -34.549% |