QQQ280121P00610000
QQQ Jan 21 2028 610.00 Put
optionOPRA
EODNov 5, 2026
40.50USD+32.051%(+9.83)10Vol1,322OI
QQQ280121P00610000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 36.50 | 40.50 | 36.50 | 40.50 | +32.051% | 10 | 1,252 | 0.000% |
| 2026-11-04 | 30.67 | 30.67 | 30.67 | 30.67 | -11.101% | 10 | 1,252 | +32.051% |
| 2026-11-03 | 33.94 | 34.50 | 33.94 | 34.50 | +7.209% | 2 | 1,250 | +17.391% |
| 2026-11-02 | 32.18 | 32.18 | 32.18 | 32.18 | +12.833% | 1 | 1,249 | +25.855% |
| 2026-10-29 | 28.52 | 28.52 | 28.52 | 28.52 | +5.123% | 2 | 1,254 | +42.006% |
| 2026-10-28 | 26.35 | 27.13 | 26.25 | 27.13 | -5.371% | 30 | 1,251 | +49.281% |
| 2026-10-27 | 28.67 | 28.67 | 28.67 | 28.67 | -1.138% | 4 | 1,247 | +41.263% |
| 2026-10-26 | 28.75 | 29.08 | 28.74 | 29.00 | -5.844% | 52 | 1,232 | +39.655% |
| 2026-10-22 | 30.67 | 30.80 | 29.72 | 30.80 | +18.325% | 200 | 1,392 | +31.494% |
| 2026-10-19 | 26.00 | 26.03 | 26.00 | 26.03 | -5.345% | 2 | 1,393 | +55.590% |
| 2026-10-16 | 27.50 | 27.50 | 27.50 | 27.50 | +8.396% | 12 | 1,401 | +47.273% |
| 2026-10-15 | 26.90 | 26.90 | 25.29 | 25.37 | +9.827% | 644 | 1,326 | +59.637% |
| 2026-10-09 | 23.10 | 23.10 | 23.10 | 23.10 | -7.931% | 500 | 1,326 | +75.325% |
| 2026-10-07 | 25.08 | 25.10 | 25.08 | 25.09 | +14.045% | 3 | 1,327 | +61.419% |
| 2026-10-06 | 22.00 | 22.00 | 22.00 | 22.00 | -12.211% | 58 | 1,323 | +84.091% |
| 2026-10-01 | 25.40 | 25.48 | 24.96 | 25.06 | +4.243% | 54 | 1,339 | +61.612% |
| 2026-09-22 | 23.79 | 24.04 | 23.60 | 24.04 | -6.130% | 8 | 1,347 | +68.469% |
| 2026-09-21 | 25.61 | 25.61 | 25.61 | 25.61 | -9.473% | 2 | 1,347 | +58.141% |
| 2026-09-18 | 28.08 | 28.29 | 27.98 | 28.29 | -9.732% | 4 | 1,346 | +43.160% |
| 2026-09-10 | 31.34 | 31.34 | 31.34 | 31.34 | +4.016% | 3 | 1,343 | +29.228% |
| 2026-09-09 | 30.15 | 30.35 | 30.12 | 30.13 | -5.991% | 12 | 1,337 | +34.418% |
| 2026-09-01 | 32.05 | 32.05 | 32.05 | 32.05 | +3.521% | 1 | 1,336 | +26.365% |
| 2026-08-31 | 31.80 | 31.80 | 30.96 | 30.96 | -0.769% | 250 | 1,166 | +30.814% |
| 2026-08-28 | 31.13 | 31.23 | 31.09 | 31.20 | -8.772% | 25 | 1,168 | +29.808% |
| 2026-08-26 | 34.20 | 34.20 | 34.20 | 34.20 | -0.581% | 3 | 1,168 | +18.421% |
| 2026-08-25 | 34.40 | 34.40 | 34.40 | 34.40 | -0.029% | 1 | 1,168 | +17.733% |
| 2026-08-18 | 34.48 | 34.48 | 34.29 | 34.41 | +1.206% | 8 | 1,164 | +17.698% |
| 2026-08-17 | 34.00 | 34.00 | 34.00 | 34.00 | +7.937% | 10 | 1,164 | +19.118% |
| 2026-08-13 | 31.50 | 31.50 | 31.50 | 31.50 | -5.292% | 2 | 1,162 | +28.571% |
| 2026-08-10 | 33.24 | 33.29 | 33.09 | 33.26 | -26.627% | 17 | 1,162 | +21.768% |
| 2026-07-30 | 45.33 | 45.33 | 45.33 | 45.33 | -5.543% | 2 | 1,163 | -10.655% |
| 2026-07-29 | 47.99 | 47.99 | 47.99 | 47.99 | +7.073% | 1 | 1,163 | -15.607% |
| 2026-07-23 | 44.98 | 44.98 | 44.82 | 44.82 | +9.424% | 2 | 1,164 | -9.639% |
| 2026-07-22 | 41.00 | 41.00 | 40.96 | 40.96 | +3.696% | 2 | 1,165 | -1.123% |
| 2026-07-21 | 39.50 | 39.50 | 39.50 | 39.50 | -7.124% | 1 | 1,165 | +2.532% |
| 2026-07-20 | 42.53 | 42.53 | 42.53 | 42.53 | -5.740% | 1 | 1,165 | -4.773% |
| 2026-07-17 | 45.12 | 45.12 | 45.12 | 45.12 | +16.199% | 1 | 1,165 | -10.239% |
| 2026-07-15 | 38.83 | 38.83 | 38.83 | 38.83 | -0.436% | 2 | 1,165 | +4.301% |
| 2026-07-14 | 39.00 | 39.00 | 39.00 | 39.00 | +1.115% | 15 | 1,150 | +3.846% |
| 2026-07-10 | 38.57 | 38.57 | 38.57 | 38.57 | -2.601% | 1 | 1,150 | +5.004% |
| 2026-07-02 | 39.60 | 39.60 | 39.60 | 39.60 | +4.458% | 1 | 1,149 | +2.273% |
| 2026-07-01 | 37.91 | 37.91 | 37.91 | 37.91 | -12.468% | 1 | 1,149 | +6.832% |
| 2026-06-23 | 43.31 | 43.31 | 43.31 | 43.31 | +19.476% | 19 | 1,163 | -6.488% |
| 2026-06-16 | 36.25 | 36.25 | 36.25 | 36.25 | -8.321% | 3 | 1,163 | +11.724% |
| 2026-06-12 | 39.54 | 39.54 | 39.54 | 39.54 | -2.419% | 2 | 1,165 | +2.428% |
| 2026-06-11 | 44.32 | 45.10 | 40.52 | 40.52 | +1.758% | 54 | 1,141 | -0.049% |
| 2026-06-08 | 39.82 | 39.82 | 39.82 | 39.82 | -4.048% | 1 | 1,142 | +1.708% |
| 2026-06-05 | 41.50 | 41.50 | 41.50 | 41.50 | +14.768% | 3 | 1,139 | -2.410% |
| 2026-06-04 | 36.16 | 36.16 | 36.16 | 36.16 | +5.239% | 1 | 1,139 | +12.002% |
| 2026-06-01 | 34.36 | 34.36 | 34.36 | 34.36 | -1.378% | 1 | 1,139 | +17.870% |
| 2026-05-29 | 34.84 | 34.84 | 34.84 | 34.84 | -3.517% | 1 | 1,139 | +16.246% |
| 2026-05-27 | 36.43 | 36.43 | 36.11 | 36.11 | +0.585% | 6 | 1,140 | +12.157% |
| 2026-05-26 | 35.90 | 35.90 | 35.90 | 35.90 | -8.090% | 1 | 1,139 | +12.813% |
| 2026-05-20 | 39.06 | 39.06 | 39.06 | 39.06 | -2.081% | 3 | 1,137 | +3.687% |
| 2026-05-15 | 39.75 | 39.89 | 39.75 | 39.89 | +3.583% | 2 | 1,137 | +1.529% |
| 2026-05-14 | 38.51 | 38.51 | 38.51 | 38.51 | -4.442% | 5 | 1,137 | +5.167% |
| 2026-05-13 | 40.30 | 40.30 | 40.30 | 40.30 | +0.977% | 1 | 1,143 | +0.496% |
| 2026-05-12 | 39.91 | 39.91 | 39.91 | 39.91 | +2.914% | 4 | 1,143 | +1.478% |
| 2026-05-08 | 39.72 | 39.72 | 38.78 | 38.78 | -4.010% | 3 | 1,143 | +4.435% |
| 2026-05-07 | 40.40 | 40.40 | 40.40 | 40.40 | -2.744% | 25 | 1,143 | +0.248% |
| 2026-05-06 | 42.15 | 42.15 | 41.45 | 41.54 | -3.619% | 71 | 1,168 | -2.504% |
| 2026-05-05 | 43.61 | 43.61 | 43.10 | 43.10 | -2.045% | 83 | 1,239 | -6.032% |
| 2026-05-01 | 44.44 | 44.95 | 44.00 | 44.00 | -8.789% | 13 | 1,167 | -7.955% |
| 2026-04-29 | 48.40 | 48.40 | 48.24 | 48.24 | +1.069% | 10 | 1,167 | -16.045% |
| 2026-04-27 | 47.73 | 47.73 | 47.73 | 47.73 | +0.781% | 10 | 1,157 | -15.148% |
| 2026-04-24 | 47.50 | 47.50 | 47.19 | 47.36 | -3.935% | 8 | 1,157 | -14.485% |
| 2026-04-22 | 49.52 | 49.52 | 49.30 | 49.30 | -3.333% | 13 | 1,163 | -17.850% |
| 2026-04-21 | 51.00 | 51.00 | 51.00 | 51.00 | +1.675% | 1 | 1,156 | -20.588% |
| 2026-04-17 | 50.84 | 50.84 | 50.16 | 50.16 | -7.214% | 2 | 1,156 | -19.258% |
| 2026-04-15 | 54.06 | 54.06 | 54.06 | 54.06 | -2.875% | 1 | 1,156 | -25.083% |
| 2026-04-14 | 56.15 | 56.15 | 55.57 | 55.66 | -8.121% | 6 | 1,155 | -27.237% |
| 2026-04-13 | 61.65 | 61.87 | 60.58 | 60.58 | -0.884% | 3 | 1,154 | -33.146% |
| 2026-04-10 | 60.34 | 61.12 | 60.30 | 61.12 | -1.419% | 4 | 1,154 | -33.737% |
| 2026-04-09 | 62.00 | 62.00 | 62.00 | 62.00 | -2.116% | 1 | 1,153 | -34.677% |
| 2026-04-08 | 63.34 | 63.34 | 63.34 | 63.34 | -26.698% | 1 | 1,152 | -36.059% |
| 2026-03-30 | 86.41 | 86.41 | 86.41 | 86.41 | +16.456% | 2 | 1,151 | -53.130% |
| 2026-03-24 | 74.20 | 74.20 | 74.20 | 74.20 | +6.963% | 20 | 1,164 | -45.418% |
| 2026-03-23 | 69.37 | 69.37 | 69.37 | 69.37 | -10.026% | 1 | 1,164 | -41.617% |
| 2026-03-20 | 76.30 | 77.25 | 76.30 | 77.10 | +7.531% | 16 | 1,163 | -47.471% |
| 2026-03-19 | 71.59 | 71.70 | 71.59 | 71.70 | +8.801% | 2 | 1,167 | -43.515% |
| 2026-03-17 | 65.80 | 65.90 | 65.80 | 65.90 | -1.715% | 325 | 1,166 | -38.543% |
| 2026-03-16 | 67.05 | 67.05 | 67.05 | 67.05 | -7.759% | 1 | 864 | -39.597% |
| 2026-03-13 | 70.57 | 72.69 | 70.57 | 72.69 | +11.079% | 3 | 863 | -44.284% |
| 2026-03-10 | 63.11 | 65.44 | 62.75 | 65.44 | -0.092% | 7 | 865 | -38.111% |
| 2026-02-26 | 65.50 | 65.50 | 65.50 | 65.50 | +6.331% | 1 | 859 | -38.168% |
| 2026-02-25 | 61.20 | 61.65 | 61.20 | 61.60 | -4.688% | 324 | 602 | -34.253% |
| 2026-02-24 | 65.45 | 65.45 | 64.63 | 64.63 | +0.811% | 327 | 602 | -37.336% |
| 2026-02-23 | 64.11 | 64.11 | 64.11 | 64.11 | +1.312% | 20 | 325 | -36.827% |
| 2026-02-20 | 63.31 | 66.00 | 63.28 | 63.28 | -4.121% | 6 | 305 | -35.999% |
| 2026-02-19 | 66.00 | 66.00 | 66.00 | 66.00 | +4.762% | 2 | 305 | -38.636% |
| 2026-02-18 | 63.00 | 63.00 | 63.00 | 63.00 | -3.817% | 2 | 305 | -35.714% |
| 2026-02-12 | 65.50 | 65.50 | 65.50 | 65.50 | +7.307% | 2 | 305 | -38.168% |
| 2026-02-10 | 58.50 | 61.23 | 58.50 | 61.04 | -1.548% | 4 | 307 | -33.650% |
| 2026-02-09 | 64.42 | 64.42 | 62.00 | 62.00 | -8.797% | 3 | 305 | -34.677% |
| 2026-02-05 | 67.98 | 67.98 | 67.98 | 67.98 | +5.314% | 1 | 304 | -40.424% |
| 2026-02-04 | 64.49 | 64.56 | 64.48 | 64.55 | +13.684% | 9 | 303 | -37.258% |
| 2026-01-29 | 57.05 | 57.05 | 56.78 | 56.78 | +3.180% | 2 | 303 | -28.672% |
| 2026-01-27 | 55.03 | 55.03 | 55.03 | 55.03 | -2.688% | 1 | 307 | -26.404% |
| 2026-01-23 | 56.55 | 56.55 | 56.55 | 56.55 | -0.963% | 1 | 308 | -28.382% |
| 2026-01-22 | 57.01 | 57.10 | 57.01 | 57.10 | -7.154% | 151 | 307 | -29.072% |
| 2026-01-21 | 61.50 | 61.50 | 61.50 | 61.50 | -2.767% | 1 | 157 | -34.146% |
| 2026-01-20 | 59.92 | 63.84 | 59.92 | 63.25 | +12.946% | 19 | 157 | -35.968% |
| 2026-01-16 | 56.00 | 56.00 | 56.00 | 56.00 | -1.754% | 14 | 147 | -27.679% |
| 2026-01-13 | 57.00 | 57.00 | 57.00 | 57.00 | +2.114% | 3 | 147 | -28.947% |
| 2026-01-12 | 55.82 | 55.82 | 55.82 | 55.82 | -2.498% | 1 | 150 | -27.445% |
| 2026-01-09 | 57.25 | 57.25 | 57.25 | 57.25 | -4.742% | 2 | 150 | -29.258% |
| 2026-01-08 | 60.10 | 60.10 | 60.10 | 60.10 | +3.925% | 1 | 150 | -32.612% |
| 2026-01-06 | 57.83 | 57.83 | 57.83 | 57.83 | -3.697% | 1 | 149 | -29.967% |
| 2026-01-05 | 57.64 | 60.05 | 57.64 | 60.05 | -1.574% | 6 | 149 | -32.556% |
| 2026-01-02 | 59.77 | 61.01 | 59.77 | 61.01 | +2.023% | 3 | 146 | -33.617% |
| 2025-12-31 | 59.80 | 59.80 | 59.80 | 59.80 | +2.997% | 2 | 145 | -32.274% |
| 2025-12-29 | 58.90 | 58.95 | 58.06 | 58.06 | +1.397% | 193 | 145 | -30.245% |
| 2025-12-24 | 57.26 | 57.26 | 57.26 | 57.26 | -2.867% | 1 | 94 | -29.270% |
| 2025-12-22 | 58.95 | 58.95 | 58.95 | 58.95 | -3.027% | 1 | 94 | -31.298% |
| 2025-12-19 | 62.66 | 62.66 | 60.79 | 60.79 | -5.016% | 3 | 94 | -33.377% |
| 2025-12-18 | 64.50 | 64.50 | 63.00 | 64.00 | -0.729% | 3 | 93 | -36.719% |
| 2025-12-16 | 65.00 | 65.00 | 64.47 | 64.47 | +1.848% | 4 | 91 | -37.180% |
| 2025-12-15 | 62.11 | 63.57 | 62.11 | 63.30 | +1.818% | 22 | 87 | -36.019% |
| 2025-12-12 | 61.13 | 63.01 | 61.13 | 62.17 | -0.129% | 5 | 73 | -34.856% |
| 2025-12-11 | 61.22 | 62.25 | 61.22 | 62.25 | +5.508% | 3 | 72 | -34.940% |
| 2025-12-05 | 59.00 | 59.00 | 59.00 | 59.00 | -3.215% | 1 | 72 | -31.356% |
| 2025-12-04 | 60.96 | 60.96 | 60.96 | 60.96 | +1.262% | 1 | 71 | -33.563% |
| 2025-12-02 | 60.20 | 60.20 | 60.20 | 60.20 | -1.922% | 5 | 71 | -32.724% |
| 2025-11-28 | 61.38 | 61.38 | 61.38 | 61.38 | -4.019% | 5 | 71 | -34.018% |
| 2025-11-26 | 65.09 | 65.09 | 63.00 | 63.95 | -6.642% | 6 | 73 | -36.669% |
| 2025-11-24 | 68.50 | 68.50 | 68.50 | 68.50 | -12.179% | 10 | 73 | -40.876% |
| 2025-11-21 | 78.00 | 78.00 | 78.00 | 78.00 | +13.290% | 1 | 63 | -48.077% |
| 2025-11-20 | 64.98 | 68.85 | 64.98 | 68.85 | +2.379% | 2 | 64 | -41.176% |
| 2025-11-17 | 67.00 | 67.25 | 67.00 | 67.25 | +1.433% | 2 | 63 | -39.777% |
| 2025-11-14 | 70.17 | 70.17 | 66.30 | 66.30 | -2.743% | 4 | 61 | -38.914% |
| 2025-11-13 | 66.31 | 68.17 | 66.31 | 68.17 | +7.236% | 7 | 59 | -40.590% |
| 2025-11-12 | 63.57 | 63.57 | 63.57 | 63.57 | +2.748% | 1 | 62 | -36.291% |
| 2025-11-10 | 61.87 | 61.87 | 61.87 | 61.87 | -8.652% | 1 | 61 | -34.540% |
| 2025-11-07 | 69.00 | 69.00 | 67.73 | 67.73 | +2.652% | 2 | 61 | -40.204% |
| 2025-11-06 | 65.00 | 66.00 | 65.00 | 65.98 | +12.786% | 4 | 61 | -38.618% |
| 2025-11-03 | 58.55 | 58.55 | 58.50 | 58.50 | +0.343% | 2 | 62 | -30.769% |
| 2025-10-31 | 58.30 | 58.30 | 58.30 | 58.30 | +1.233% | 1 | 62 | -30.532% |
| 2025-10-30 | 57.59 | 57.59 | 57.59 | 57.59 | +0.244% | 1 | 62 | -29.675% |
| 2025-10-29 | 58.86 | 58.86 | 57.45 | 57.45 | +0.789% | 2 | 62 | -29.504% |
| 2025-10-28 | 57.00 | 57.00 | 57.00 | 57.00 | -3.226% | 2 | 62 | -28.947% |
| 2025-10-27 | 58.34 | 58.90 | 58.00 | 58.90 | -5.092% | 7 | 60 | -31.239% |
| 2025-10-24 | 61.38 | 62.06 | 61.38 | 62.06 | -4.523% | 2 | 60 | -34.741% |
| 2025-10-23 | 64.70 | 65.00 | 64.70 | 65.00 | 0.000% | 2 | 60 | -37.692% |
| 2025-10-22 | 64.34 | 65.00 | 64.34 | 65.00 | +2.686% | 6 | 58 | -37.692% |
| 2025-10-21 | 63.75 | 63.75 | 63.30 | 63.30 | +0.079% | 6 | 54 | -36.019% |
| 2025-10-20 | 64.75 | 64.75 | 63.01 | 63.25 | -8.240% | 28 | 55 | -35.968% |
| 2025-10-17 | 68.93 | 68.93 | 68.93 | 68.93 | +1.041% | 1 | 29 | -41.245% |
| 2025-10-16 | 67.11 | 68.22 | 67.11 | 68.22 | +0.843% | 2 | 30 | -40.633% |
| 2025-10-13 | 67.65 | 67.65 | 67.65 | 67.65 | -3.509% | 1 | 29 | -40.133% |
| 2025-10-10 | 62.50 | 70.11 | 61.73 | 70.11 | +11.286% | 10 | 29 | -42.234% |
| 2025-10-09 | 63.21 | 63.21 | 63.00 | 63.00 | +0.784% | 3 | 25 | -35.714% |
| 2025-10-08 | 63.11 | 63.11 | 62.51 | 62.51 | -0.382% | 2 | 24 | -35.210% |
| 2025-10-06 | 62.88 | 63.52 | 62.75 | 62.75 | -1.876% | 15 | 22 | -35.458% |
| 2025-09-29 | 64.54 | 64.54 | 63.95 | 63.95 | -2.366% | 20 | 12 | -36.669% |
| 2025-09-23 | 65.50 | 65.50 | 65.50 | 65.50 | +1.598% | 1 | 2 | -38.168% |
| 2025-09-22 | 64.43 | 64.47 | 64.43 | 64.47 | 0.000% | 2 | 2 | -37.180% |