QQQ280121P00605000
QQQ Jan 21 2028 605.00 Put
optionOPRA
EODNov 5, 2026
41.77USD+63.804%(+16.27)4Vol240OI
QQQ280121P00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 42.00 | 42.26 | 41.77 | 41.77 | +63.804% | 4 | 240 | 0.000% |
| 2026-10-28 | 26.25 | 26.25 | 25.50 | 25.50 | -1.923% | 7 | 240 | +63.804% |
| 2026-10-19 | 26.00 | 26.00 | 26.00 | 26.00 | -5.455% | 4 | 240 | +60.654% |
| 2026-10-16 | 23.43 | 27.50 | 23.43 | 27.50 | +25.057% | 17 | 241 | +51.891% |
| 2026-10-09 | 21.99 | 21.99 | 21.99 | 21.99 | +0.872% | 1 | 242 | +89.950% |
| 2026-10-06 | 21.80 | 21.80 | 21.80 | 21.80 | -4.595% | 1 | 242 | +91.606% |
| 2026-10-05 | 22.85 | 22.85 | 22.85 | 22.85 | -7.452% | 1 | 242 | +82.801% |
| 2026-09-24 | 24.69 | 24.69 | 24.69 | 24.69 | -0.283% | 1 | 242 | +69.178% |
| 2026-09-21 | 24.21 | 24.76 | 24.21 | 24.76 | -8.398% | 4 | 244 | +68.700% |
| 2026-09-18 | 27.03 | 27.13 | 26.95 | 27.03 | -1.709% | 6 | 242 | +54.532% |
| 2026-09-16 | 27.50 | 27.50 | 27.50 | 27.50 | +1.326% | 1 | 242 | +51.891% |
| 2026-09-04 | 27.14 | 27.14 | 27.14 | 27.14 | -10.900% | 2 | 240 | +53.906% |
| 2026-09-01 | 30.46 | 30.46 | 30.46 | 30.46 | +1.028% | 1 | 240 | +37.131% |
| 2026-08-31 | 30.13 | 30.15 | 30.13 | 30.15 | -0.429% | 13 | 230 | +38.541% |
| 2026-08-28 | 30.25 | 30.28 | 30.23 | 30.28 | -7.031% | 43 | 230 | +37.946% |
| 2026-08-21 | 32.42 | 32.57 | 32.42 | 32.57 | -1.303% | 22 | 220 | +28.247% |
| 2026-08-20 | 33.00 | 33.00 | 33.00 | 33.00 | -0.901% | 10 | 220 | +26.576% |
| 2026-08-18 | 33.21 | 33.30 | 33.21 | 33.30 | +7.385% | 5 | 219 | +25.435% |
| 2026-08-17 | 32.88 | 32.88 | 30.76 | 31.01 | -2.331% | 3 | 219 | +34.698% |
| 2026-08-12 | 31.75 | 31.75 | 31.75 | 31.75 | -1.213% | 1 | 220 | +31.559% |
| 2026-08-10 | 32.11 | 32.16 | 31.94 | 32.14 | -8.171% | 38 | 191 | +29.963% |
| 2026-08-04 | 35.00 | 35.00 | 35.00 | 35.00 | -16.667% | 1 | 190 | +19.343% |
| 2026-07-30 | 42.68 | 42.68 | 42.00 | 42.00 | -7.773% | 2 | 190 | -0.548% |
| 2026-07-29 | 45.54 | 45.54 | 45.54 | 45.54 | +1.380% | 1 | 191 | -8.278% |
| 2026-07-27 | 44.92 | 44.92 | 44.92 | 44.92 | +0.357% | 1 | 191 | -7.012% |
| 2026-07-24 | 44.76 | 44.76 | 44.76 | 44.76 | +10.957% | 1 | 191 | -6.680% |
| 2026-07-20 | 41.03 | 41.03 | 40.34 | 40.34 | +5.685% | 14 | 177 | +3.545% |
| 2026-07-15 | 38.17 | 38.17 | 38.17 | 38.17 | +0.872% | 2 | 177 | +9.431% |
| 2026-07-14 | 37.84 | 37.84 | 37.84 | 37.84 | -1.714% | 1 | 177 | +10.386% |
| 2026-07-13 | 38.50 | 38.50 | 38.50 | 38.50 | +3.970% | 1 | 177 | +8.494% |
| 2026-07-10 | 37.75 | 37.75 | 37.03 | 37.03 | -4.018% | 17 | 176 | +12.800% |
| 2026-06-29 | 38.68 | 38.68 | 38.58 | 38.58 | -10.798% | 2 | 176 | +8.269% |
| 2026-06-24 | 42.02 | 43.28 | 41.96 | 43.25 | +16.263% | 6 | 174 | -3.422% |
| 2026-06-17 | 37.20 | 37.20 | 37.20 | 37.20 | +15.385% | 1 | 174 | +12.285% |
| 2026-06-15 | 32.24 | 32.24 | 32.24 | 32.24 | -20.767% | 1 | 174 | +29.560% |
| 2026-06-11 | 40.60 | 40.69 | 40.60 | 40.69 | +5.826% | 2 | 174 | +2.654% |
| 2026-06-08 | 37.68 | 38.60 | 37.68 | 38.45 | -1.913% | 3 | 174 | +8.635% |
| 2026-06-05 | 39.34 | 39.34 | 39.20 | 39.20 | +14.486% | 2 | 174 | +6.556% |
| 2026-06-03 | 34.24 | 34.24 | 34.24 | 34.24 | +1.362% | 1 | 179 | +21.992% |
| 2026-06-02 | 33.78 | 33.78 | 33.78 | 33.78 | -3.431% | 7 | 182 | +23.653% |
| 2026-05-22 | 35.50 | 35.50 | 34.98 | 34.98 | -5.408% | 11 | 181 | +19.411% |
| 2026-05-21 | 36.98 | 36.98 | 36.98 | 36.98 | -3.219% | 4 | 184 | +12.953% |
| 2026-05-18 | 38.19 | 38.21 | 38.19 | 38.21 | +2.687% | 2 | 184 | +9.317% |
| 2026-05-14 | 37.21 | 37.21 | 37.21 | 37.21 | -2.053% | 2 | 184 | +12.255% |
| 2026-05-13 | 37.99 | 37.99 | 37.99 | 37.99 | -0.965% | 3 | 183 | +9.950% |
| 2026-05-08 | 38.81 | 38.81 | 38.36 | 38.36 | -8.208% | 2 | 183 | +8.889% |
| 2026-05-05 | 41.79 | 41.79 | 41.79 | 41.79 | -12.719% | 1 | 185 | -0.048% |
| 2026-04-23 | 48.17 | 48.17 | 47.88 | 47.88 | -2.086% | 2 | 184 | -12.761% |
| 2026-04-17 | 49.75 | 49.75 | 48.70 | 48.90 | -4.080% | 6 | 184 | -14.581% |
| 2026-04-16 | 50.98 | 50.98 | 50.98 | 50.98 | -13.769% | 1 | 187 | -18.066% |
| 2026-04-13 | 59.60 | 59.60 | 59.12 | 59.12 | +0.819% | 2 | 187 | -29.347% |
| 2026-04-10 | 58.46 | 58.73 | 58.46 | 58.64 | -2.364% | 8 | 186 | -28.769% |
| 2026-04-09 | 61.21 | 61.21 | 59.96 | 60.06 | -0.907% | 10 | 186 | -30.453% |
| 2026-04-08 | 60.61 | 60.61 | 60.61 | 60.61 | -20.082% | 1 | 195 | -31.084% |
| 2026-03-31 | 75.84 | 75.84 | 75.84 | 75.84 | -9.564% | 3 | 194 | -44.924% |
| 2026-03-30 | 83.86 | 83.86 | 83.86 | 83.86 | +2.896% | 2 | 197 | -50.191% |
| 2026-03-27 | 81.50 | 81.50 | 81.50 | 81.50 | +10.975% | 10 | 197 | -48.748% |
| 2026-03-20 | 70.64 | 73.44 | 70.64 | 73.44 | +14.144% | 25 | 197 | -43.124% |
| 2026-03-17 | 64.34 | 64.34 | 64.34 | 64.34 | -4.242% | 1 | 206 | -35.079% |
| 2026-03-13 | 67.19 | 67.19 | 67.19 | 67.19 | +5.978% | 10 | 205 | -37.833% |
| 2026-03-11 | 63.40 | 63.40 | 63.40 | 63.40 | -5.019% | 1 | 205 | -34.117% |
| 2026-03-06 | 66.75 | 66.75 | 66.75 | 66.75 | +4.427% | 2 | 205 | -37.423% |
| 2026-03-05 | 63.92 | 63.92 | 63.92 | 63.92 | -4.952% | 2 | 205 | -34.653% |
| 2026-03-03 | 66.86 | 67.25 | 66.86 | 67.25 | +7.171% | 2 | 205 | -37.888% |
| 2026-03-02 | 62.75 | 62.75 | 62.75 | 62.75 | +4.653% | 1 | 206 | -33.434% |
| 2026-02-25 | 59.96 | 59.96 | 59.96 | 59.96 | -5.247% | 1 | 205 | -30.337% |
| 2026-02-24 | 63.28 | 63.28 | 63.28 | 63.28 | -2.975% | 1 | 205 | -33.992% |
| 2026-02-23 | 65.22 | 65.22 | 65.22 | 65.22 | +5.602% | 1 | 206 | -35.955% |
| 2026-02-20 | 61.50 | 61.76 | 61.50 | 61.76 | -2.832% | 14 | 206 | -32.367% |
| 2026-02-13 | 63.66 | 63.83 | 63.47 | 63.56 | -1.412% | 97 | 103 | -34.283% |
| 2026-02-12 | 64.47 | 64.47 | 64.47 | 64.47 | +9.234% | 2 | 103 | -35.210% |
| 2026-02-09 | 59.99 | 59.99 | 58.86 | 59.02 | -5.674% | 22 | 102 | -29.227% |
| 2026-02-04 | 62.40 | 62.58 | 62.40 | 62.57 | +18.057% | 6 | 82 | -33.243% |
| 2026-01-28 | 53.00 | 53.00 | 53.00 | 53.00 | -1.724% | 3 | 84 | -21.189% |
| 2026-01-27 | 53.07 | 53.93 | 53.07 | 53.93 | -8.173% | 10 | 87 | -22.548% |
| 2026-01-20 | 61.00 | 61.00 | 58.73 | 58.73 | +1.697% | 15 | 87 | -28.878% |
| 2026-01-14 | 57.75 | 57.75 | 57.75 | 57.75 | +3.070% | 5 | 75 | -27.671% |
| 2026-01-07 | 56.03 | 56.03 | 56.03 | 56.03 | -1.702% | 5 | 78 | -25.451% |
| 2026-01-06 | 57.00 | 57.00 | 57.00 | 57.00 | -1.127% | 1 | 79 | -26.719% |
| 2025-12-31 | 57.65 | 57.65 | 57.65 | 57.65 | +2.471% | 2 | 79 | -27.546% |
| 2025-12-29 | 57.05 | 57.06 | 56.26 | 56.26 | +0.018% | 6 | 79 | -25.755% |
| 2025-12-26 | 56.25 | 56.25 | 56.25 | 56.25 | -5.063% | 1 | 76 | -25.742% |
| 2025-12-19 | 59.25 | 59.25 | 59.25 | 59.25 | -8.916% | 1 | 76 | -29.502% |
| 2025-12-17 | 61.70 | 65.05 | 61.70 | 65.05 | +7.699% | 6 | 76 | -35.788% |
| 2025-12-16 | 62.05 | 62.50 | 60.40 | 60.40 | -0.379% | 24 | 71 | -30.844% |
| 2025-12-12 | 60.56 | 61.23 | 60.56 | 60.63 | +7.883% | 8 | 59 | -31.107% |
| 2025-12-10 | 56.20 | 56.20 | 56.20 | 56.20 | -4.875% | 1 | 55 | -25.676% |
| 2025-12-09 | 59.08 | 59.08 | 59.08 | 59.08 | +2.003% | 2 | 55 | -29.299% |
| 2025-12-08 | 58.00 | 58.00 | 57.92 | 57.92 | +2.877% | 3 | 56 | -27.883% |
| 2025-12-05 | 56.58 | 56.58 | 56.30 | 56.30 | -4.657% | 5 | 57 | -25.808% |
| 2025-12-04 | 59.27 | 59.27 | 59.05 | 59.05 | +0.768% | 2 | 60 | -29.263% |
| 2025-12-02 | 58.33 | 58.60 | 57.66 | 58.60 | -3.268% | 37 | 61 | -28.720% |
| 2025-11-28 | 59.71 | 60.58 | 59.71 | 60.58 | -1.640% | 2 | 88 | -31.050% |
| 2025-11-26 | 61.59 | 61.59 | 61.59 | 61.59 | -6.752% | 2 | 89 | -32.181% |
| 2025-11-25 | 68.00 | 68.00 | 66.05 | 66.05 | +0.456% | 2 | 89 | -36.760% |
| 2025-11-24 | 69.56 | 69.56 | 65.75 | 65.75 | -12.333% | 32 | 90 | -36.471% |
| 2025-11-20 | 68.70 | 75.00 | 68.70 | 75.00 | +6.383% | 22 | 70 | -44.307% |
| 2025-11-19 | 69.00 | 70.50 | 67.21 | 70.50 | -2.138% | 15 | 79 | -40.752% |
| 2025-11-18 | 72.04 | 72.04 | 72.04 | 72.04 | +7.027% | 2 | 76 | -42.018% |
| 2025-11-17 | 65.99 | 67.31 | 64.72 | 67.31 | +4.763% | 3 | 76 | -37.944% |
| 2025-11-14 | 66.51 | 67.16 | 64.25 | 64.25 | -2.652% | 13 | 75 | -34.988% |
| 2025-11-13 | 66.47 | 66.47 | 66.00 | 66.00 | +10.276% | 8 | 62 | -36.712% |
| 2025-11-10 | 60.00 | 60.19 | 59.85 | 59.85 | -7.781% | 8 | 54 | -30.209% |
| 2025-11-07 | 67.00 | 69.00 | 64.90 | 64.90 | +7.237% | 39 | 54 | -35.639% |
| 2025-11-04 | 60.52 | 60.52 | 60.52 | 60.52 | +8.401% | 1 | 32 | -30.981% |
| 2025-10-30 | 56.93 | 56.93 | 55.83 | 55.83 | +1.509% | 11 | 33 | -25.184% |
| 2025-10-29 | 55.00 | 55.00 | 55.00 | 55.00 | -0.812% | 1 | 23 | -24.055% |
| 2025-10-28 | 55.45 | 55.45 | 55.45 | 55.45 | -10.909% | 1 | 24 | -24.671% |
| 2025-10-23 | 62.24 | 62.24 | 62.24 | 62.24 | -3.504% | 2 | 23 | -32.889% |
| 2025-10-22 | 64.50 | 64.50 | 64.50 | 64.50 | +5.461% | 1 | 21 | -35.240% |
| 2025-10-21 | 63.03 | 63.03 | 61.16 | 61.16 | -7.108% | 2 | 20 | -31.704% |
| 2025-10-17 | 65.84 | 65.84 | 65.84 | 65.84 | +2.315% | 1 | 19 | -36.558% |
| 2025-10-16 | 64.35 | 64.35 | 64.35 | 64.35 | -1.756% | 1 | 18 | -35.089% |
| 2025-10-14 | 65.50 | 65.50 | 65.50 | 65.50 | -0.652% | 4 | 18 | -36.229% |
| 2025-10-13 | 65.93 | 65.93 | 65.93 | 65.93 | +5.997% | 1 | 16 | -36.645% |
| 2025-10-09 | 62.20 | 62.20 | 62.20 | 62.20 | +2.387% | 1 | 16 | -32.846% |
| 2025-10-08 | 62.36 | 62.36 | 60.75 | 60.75 | -2.016% | 12 | 18 | -31.243% |
| 2025-10-07 | 62.00 | 62.00 | 62.00 | 62.00 | -0.113% | 2 | 13 | -32.629% |
| 2025-10-03 | 61.20 | 62.07 | 60.00 | 62.07 | +0.113% | 4 | 12 | -32.705% |
| 2025-10-02 | 61.12 | 62.00 | 61.12 | 62.00 | +1.639% | 3 | 12 | -32.629% |
| 2025-10-01 | 61.00 | 61.00 | 61.00 | 61.00 | -4.224% | 1 | 10 | -31.525% |
| 2025-09-30 | 63.69 | 63.69 | 63.69 | 63.69 | +2.942% | 1 | 10 | -34.417% |
| 2025-09-29 | 62.47 | 62.47 | 61.87 | 61.87 | 0.000% | 20 | 10 | -32.487% |