QQQ280121P00620000
QQQ Jan 21 2028 620.00 Put
optionOPRA
EODNov 5, 2026
47.63USD+41.587%(+13.99)12Vol2,527OI
QQQ280121P00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 39.77 | 47.64 | 39.77 | 47.63 | +41.587% | 12 | 912 | 0.000% |
| 2026-11-04 | 33.99 | 34.45 | 33.11 | 33.64 | -9.691% | 129 | 829 | +41.587% |
| 2026-11-03 | 37.01 | 37.62 | 36.62 | 37.25 | +4.429% | 249 | 649 | +27.866% |
| 2026-10-30 | 35.00 | 37.53 | 35.00 | 35.67 | +18.900% | 38 | 634 | +33.530% |
| 2026-10-29 | 30.00 | 30.00 | 30.00 | 30.00 | +2.284% | 3 | 632 | +58.767% |
| 2026-10-28 | 29.25 | 29.33 | 29.25 | 29.33 | -0.136% | 8 | 631 | +62.393% |
| 2026-10-27 | 30.58 | 30.66 | 29.37 | 29.37 | -0.441% | 10 | 630 | +62.172% |
| 2026-10-21 | 29.50 | 29.50 | 29.50 | 29.50 | -0.606% | 1 | 728 | +61.458% |
| 2026-10-20 | 29.60 | 29.68 | 29.54 | 29.68 | +2.948% | 6 | 727 | +60.478% |
| 2026-10-19 | 27.86 | 29.06 | 27.30 | 28.83 | -5.475% | 112 | 633 | +65.210% |
| 2026-10-16 | 29.00 | 30.50 | 29.00 | 30.50 | +21.951% | 11 | 624 | +56.164% |
| 2026-10-13 | 25.01 | 25.01 | 25.01 | 25.01 | -0.911% | 1 | 624 | +90.444% |
| 2026-10-12 | 25.24 | 25.24 | 25.24 | 25.24 | +3.740% | 1 | 625 | +88.708% |
| 2026-10-08 | 25.03 | 25.03 | 24.33 | 24.33 | +0.496% | 2 | 628 | +95.767% |
| 2026-10-07 | 24.65 | 24.65 | 24.21 | 24.21 | +11.721% | 5 | 623 | +96.737% |
| 2026-10-06 | 21.67 | 21.67 | 21.67 | 21.67 | -16.654% | 1 | 624 | +119.797% |
| 2026-10-02 | 25.25 | 26.17 | 24.58 | 26.00 | -1.291% | 352 | 416 | +83.192% |
| 2026-09-30 | 26.16 | 26.34 | 25.99 | 26.34 | -11.462% | 6 | 417 | +80.828% |
| 2026-09-18 | 30.29 | 30.29 | 29.75 | 29.75 | -7.637% | 3 | 416 | +60.101% |
| 2026-09-11 | 32.14 | 32.21 | 32.14 | 32.21 | -1.739% | 2 | 416 | +47.873% |
| 2026-09-09 | 33.09 | 33.09 | 32.78 | 32.78 | +4.262% | 11 | 427 | +45.302% |
| 2026-09-08 | 31.44 | 31.44 | 31.44 | 31.44 | -6.345% | 1 | 427 | +51.495% |
| 2026-08-31 | 34.08 | 34.11 | 33.50 | 33.57 | +0.030% | 30 | 421 | +41.883% |
| 2026-08-28 | 33.55 | 33.56 | 33.53 | 33.56 | -8.155% | 10 | 421 | +41.925% |
| 2026-08-21 | 36.54 | 36.54 | 36.54 | 36.54 | -3.231% | 1 | 422 | +30.350% |
| 2026-08-20 | 37.76 | 37.76 | 37.76 | 37.76 | +2.331% | 1 | 422 | +26.139% |
| 2026-08-18 | 36.88 | 36.93 | 36.83 | 36.90 | +8.529% | 5 | 417 | +29.079% |
| 2026-08-14 | 34.00 | 34.00 | 34.00 | 34.00 | -4.762% | 4 | 421 | +40.088% |
| 2026-08-10 | 35.68 | 35.72 | 35.52 | 35.70 | -0.833% | 8 | 415 | +33.417% |
| 2026-08-07 | 35.76 | 36.00 | 35.76 | 36.00 | -0.881% | 2 | 414 | +32.306% |
| 2026-08-05 | 37.82 | 37.82 | 36.32 | 36.32 | -11.436% | 4 | 416 | +31.140% |
| 2026-08-03 | 43.00 | 43.00 | 41.01 | 41.01 | -13.353% | 42 | 397 | +16.142% |
| 2026-07-30 | 47.33 | 47.33 | 47.33 | 47.33 | -7.486% | 10 | 397 | +0.634% |
| 2026-07-29 | 51.55 | 51.55 | 51.16 | 51.16 | +6.318% | 50 | 348 | -6.900% |
| 2026-07-24 | 48.12 | 48.12 | 48.12 | 48.12 | +2.383% | 1 | 348 | -1.018% |
| 2026-07-23 | 47.00 | 47.00 | 47.00 | 47.00 | +13.609% | 1 | 348 | +1.340% |
| 2026-07-15 | 41.37 | 41.37 | 41.37 | 41.37 | -1.570% | 2 | 346 | +15.132% |
| 2026-07-13 | 42.03 | 42.03 | 42.03 | 42.03 | +1.644% | 2 | 348 | +13.324% |
| 2026-07-06 | 41.65 | 41.65 | 41.35 | 41.35 | +5.971% | 11 | 338 | +15.187% |
| 2026-06-30 | 39.02 | 39.02 | 39.02 | 39.02 | -6.962% | 3 | 338 | +22.066% |
| 2026-06-29 | 41.93 | 41.94 | 41.93 | 41.94 | -6.216% | 2 | 337 | +13.567% |
| 2026-06-25 | 44.72 | 44.72 | 44.72 | 44.72 | +12.503% | 1 | 338 | +6.507% |
| 2026-06-22 | 39.75 | 39.75 | 39.75 | 39.75 | +4.605% | 1 | 338 | +19.824% |
| 2026-06-15 | 39.26 | 39.26 | 38.00 | 38.00 | -9.803% | 5 | 340 | +25.342% |
| 2026-06-12 | 42.13 | 42.13 | 42.13 | 42.13 | -8.849% | 1 | 340 | +13.055% |
| 2026-06-09 | 40.90 | 49.25 | 40.90 | 46.22 | +12.732% | 5 | 337 | +3.051% |
| 2026-06-05 | 40.56 | 41.00 | 40.56 | 41.00 | +7.895% | 11 | 327 | +16.171% |
| 2026-06-03 | 38.00 | 38.00 | 38.00 | 38.00 | +3.177% | 1 | 328 | +25.342% |
| 2026-06-01 | 36.87 | 36.87 | 36.83 | 36.83 | -0.136% | 25 | 328 | +29.324% |
| 2026-05-29 | 36.88 | 36.88 | 36.88 | 36.88 | -4.924% | 2 | 328 | +29.149% |
| 2026-05-27 | 38.79 | 38.79 | 38.79 | 38.79 | +3.440% | 10 | 318 | +22.789% |
| 2026-05-26 | 37.50 | 37.50 | 37.50 | 37.50 | -2.925% | 9 | 318 | +27.013% |
| 2026-05-22 | 39.00 | 39.00 | 38.63 | 38.63 | -3.086% | 13 | 318 | +23.298% |
| 2026-05-21 | 39.86 | 39.86 | 39.86 | 39.86 | -3.580% | 10 | 319 | +19.493% |
| 2026-05-20 | 41.34 | 41.34 | 41.34 | 41.34 | -1.195% | 1 | 319 | +15.215% |
| 2026-05-18 | 43.00 | 43.00 | 41.84 | 41.84 | +1.726% | 14 | 318 | +13.838% |
| 2026-05-14 | 40.79 | 41.13 | 40.14 | 41.13 | -0.267% | 45 | 318 | +15.804% |
| 2026-05-13 | 41.78 | 41.78 | 41.24 | 41.24 | -4.647% | 11 | 273 | +15.495% |
| 2026-05-12 | 43.25 | 43.25 | 43.25 | 43.25 | +5.746% | 8 | 273 | +10.127% |
| 2026-05-11 | 40.90 | 40.90 | 40.90 | 40.90 | -1.208% | 1 | 273 | +16.455% |
| 2026-05-08 | 42.41 | 42.41 | 41.40 | 41.40 | -4.454% | 58 | 272 | +15.048% |
| 2026-05-07 | 43.66 | 43.66 | 43.07 | 43.33 | -2.278% | 23 | 274 | +9.924% |
| 2026-05-06 | 44.43 | 44.90 | 44.24 | 44.34 | -4.419% | 57 | 302 | +7.420% |
| 2026-05-05 | 46.15 | 46.39 | 46.15 | 46.39 | -2.234% | 6 | 283 | +2.673% |
| 2026-05-01 | 46.65 | 47.83 | 46.65 | 47.45 | -6.095% | 101 | 307 | +0.379% |
| 2026-04-27 | 50.53 | 50.53 | 50.53 | 50.53 | +0.278% | 1 | 307 | -5.739% |
| 2026-04-24 | 51.66 | 51.66 | 50.39 | 50.39 | -3.615% | 56 | 306 | -5.477% |
| 2026-04-22 | 52.85 | 52.85 | 52.28 | 52.28 | -4.073% | 2 | 350 | -8.894% |
| 2026-04-21 | 53.72 | 54.50 | 53.71 | 54.50 | +2.003% | 5 | 353 | -12.606% |
| 2026-04-17 | 55.18 | 55.18 | 52.56 | 53.43 | -4.453% | 13 | 353 | -10.855% |
| 2026-04-16 | 55.92 | 55.92 | 55.92 | 55.92 | -2.748% | 1 | 358 | -14.825% |
| 2026-04-15 | 58.80 | 58.80 | 57.50 | 57.50 | -3.361% | 2 | 358 | -17.165% |
| 2026-04-14 | 60.23 | 60.23 | 59.50 | 59.50 | -7.880% | 2 | 358 | -19.950% |
| 2026-04-10 | 64.40 | 64.72 | 64.40 | 64.59 | -2.136% | 7 | 359 | -26.258% |
| 2026-04-09 | 66.00 | 66.00 | 66.00 | 66.00 | -2.941% | 2 | 361 | -27.833% |
| 2026-04-08 | 68.09 | 68.09 | 68.00 | 68.00 | -13.475% | 2 | 360 | -29.956% |
| 2026-04-07 | 78.59 | 78.59 | 78.59 | 78.59 | -0.995% | 1 | 360 | -39.394% |
| 2026-04-02 | 79.38 | 79.38 | 79.38 | 79.38 | +1.121% | 1 | 360 | -39.997% |
| 2026-04-01 | 78.50 | 78.50 | 78.50 | 78.50 | -9.322% | 1 | 360 | -39.325% |
| 2026-03-31 | 86.57 | 86.57 | 86.57 | 86.57 | -3.371% | 1 | 360 | -44.981% |
| 2026-03-30 | 89.59 | 89.59 | 89.59 | 89.59 | +2.635% | 1 | 360 | -46.836% |
| 2026-03-27 | 86.46 | 87.29 | 86.46 | 87.29 | +6.322% | 35 | 361 | -45.435% |
| 2026-03-26 | 81.23 | 82.10 | 81.00 | 82.10 | +3.649% | 16 | 371 | -41.985% |
| 2026-03-24 | 79.21 | 79.21 | 79.21 | 79.21 | -0.988% | 10 | 372 | -39.869% |
| 2026-03-20 | 79.00 | 80.00 | 79.00 | 80.00 | +6.667% | 3 | 372 | -40.462% |
| 2026-03-19 | 75.00 | 75.00 | 75.00 | 75.00 | +7.097% | 1 | 372 | -36.493% |
| 2026-03-17 | 69.05 | 70.03 | 69.02 | 70.03 | -7.245% | 26 | 372 | -31.986% |
| 2026-03-13 | 75.24 | 75.50 | 75.24 | 75.50 | +2.165% | 2 | 377 | -36.914% |
| 2026-03-09 | 75.89 | 75.89 | 73.90 | 73.90 | +3.501% | 2 | 376 | -35.548% |
| 2026-03-06 | 71.40 | 71.40 | 71.40 | 71.40 | +9.543% | 2 | 377 | -33.291% |
| 2026-02-25 | 65.36 | 65.37 | 65.18 | 65.18 | -5.741% | 3 | 379 | -26.925% |
| 2026-02-23 | 69.15 | 69.15 | 69.15 | 69.15 | +1.691% | 10 | 379 | -31.121% |
| 2026-02-20 | 68.00 | 68.00 | 68.00 | 68.00 | -3.642% | 8 | 379 | -29.956% |
| 2026-02-19 | 70.57 | 70.57 | 70.57 | 70.57 | +2.707% | 1 | 379 | -32.507% |
| 2026-02-18 | 68.71 | 68.71 | 68.71 | 68.71 | -2.856% | 1 | 378 | -30.680% |
| 2026-02-13 | 70.41 | 70.73 | 69.35 | 70.73 | +5.567% | 14 | 367 | -32.659% |
| 2026-02-12 | 67.00 | 67.00 | 67.00 | 67.00 | +4.688% | 1 | 367 | -28.910% |
| 2026-02-11 | 64.00 | 64.00 | 64.00 | 64.00 | -2.171% | 1 | 369 | -25.578% |
| 2026-02-10 | 64.45 | 65.42 | 64.45 | 65.42 | +1.363% | 20 | 369 | -27.194% |
| 2026-02-09 | 64.51 | 64.74 | 64.51 | 64.54 | -11.589% | 8 | 351 | -26.201% |
| 2026-02-05 | 72.00 | 74.45 | 72.00 | 73.00 | +5.797% | 61 | 343 | -34.753% |
| 2026-02-04 | 67.51 | 69.80 | 67.51 | 69.00 | +4.214% | 3 | 401 | -30.971% |
| 2026-02-03 | 63.90 | 67.14 | 63.90 | 66.21 | +4.268% | 7 | 402 | -28.062% |
| 2026-01-30 | 63.50 | 63.50 | 63.50 | 63.50 | +4.647% | 1 | 401 | -24.992% |
| 2026-01-29 | 61.96 | 64.00 | 60.68 | 60.68 | +3.656% | 7 | 401 | -21.506% |
| 2026-01-28 | 58.54 | 58.54 | 58.54 | 58.54 | -0.577% | 1 | 403 | -18.637% |
| 2026-01-27 | 58.86 | 59.33 | 58.81 | 58.88 | -1.867% | 68 | 403 | -19.107% |
| 2026-01-26 | 59.95 | 60.00 | 59.95 | 60.00 | -1.153% | 3 | 375 | -20.617% |
| 2026-01-23 | 62.07 | 62.07 | 60.70 | 60.70 | -0.492% | 2 | 373 | -21.532% |
| 2026-01-22 | 61.00 | 61.00 | 61.00 | 61.00 | -3.175% | 1 | 372 | -21.918% |
| 2026-01-21 | 66.00 | 66.00 | 62.00 | 63.00 | -4.313% | 4 | 371 | -24.397% |
| 2026-01-20 | 64.75 | 65.84 | 64.75 | 65.84 | +4.095% | 2 | 369 | -27.658% |
| 2026-01-16 | 61.83 | 63.25 | 60.70 | 63.25 | +4.753% | 19 | 366 | -24.696% |
| 2026-01-15 | 60.60 | 60.72 | 60.38 | 60.38 | -5.582% | 3 | 366 | -21.116% |
| 2026-01-14 | 63.82 | 63.95 | 63.82 | 63.95 | +5.233% | 2 | 366 | -25.520% |
| 2026-01-13 | 60.77 | 60.77 | 60.77 | 60.77 | +2.324% | 1 | 366 | -21.623% |
| 2026-01-12 | 58.20 | 60.30 | 58.20 | 59.39 | -0.901% | 11 | 365 | -19.801% |
| 2026-01-09 | 60.00 | 60.00 | 59.93 | 59.93 | -4.858% | 6 | 371 | -20.524% |
| 2026-01-08 | 63.55 | 63.55 | 62.99 | 62.99 | +2.523% | 33 | 370 | -24.385% |
| 2026-01-07 | 61.87 | 61.87 | 61.44 | 61.44 | -0.405% | 4 | 337 | -22.477% |
| 2026-01-06 | 63.73 | 63.73 | 61.69 | 61.69 | -3.140% | 14 | 333 | -22.791% |
| 2026-01-05 | 62.49 | 63.81 | 62.49 | 63.69 | +2.792% | 15 | 313 | -25.216% |
| 2026-01-02 | 62.50 | 62.50 | 61.30 | 61.96 | -3.938% | 14 | 313 | -23.128% |
| 2025-12-31 | 63.21 | 64.50 | 63.21 | 64.50 | +3.698% | 3 | 301 | -26.155% |
| 2025-12-30 | 62.30 | 62.99 | 61.90 | 62.20 | -0.448% | 4 | 301 | -23.424% |
| 2025-12-29 | 62.61 | 63.00 | 61.30 | 62.48 | +1.593% | 76 | 299 | -23.768% |
| 2025-12-26 | 61.10 | 61.50 | 60.96 | 61.50 | -0.276% | 34 | 240 | -22.553% |
| 2025-12-23 | 62.50 | 62.50 | 61.12 | 61.67 | -2.111% | 8 | 210 | -22.766% |
| 2025-12-22 | 63.20 | 63.45 | 63.00 | 63.00 | -10.282% | 103 | 204 | -24.397% |
| 2025-12-17 | 70.22 | 70.22 | 70.22 | 70.22 | +3.417% | 1 | 101 | -32.170% |
| 2025-12-16 | 68.04 | 68.04 | 67.90 | 67.90 | +1.102% | 4 | 100 | -29.853% |
| 2025-12-12 | 67.16 | 67.16 | 67.16 | 67.16 | +4.059% | 1 | 101 | -29.080% |
| 2025-12-11 | 64.35 | 64.54 | 64.35 | 64.54 | +2.266% | 6 | 101 | -26.201% |
| 2025-12-10 | 64.80 | 64.80 | 63.11 | 63.11 | -1.174% | 2 | 101 | -24.529% |
| 2025-12-09 | 64.59 | 64.59 | 63.86 | 63.86 | -1.130% | 5 | 99 | -25.415% |
| 2025-12-08 | 63.35 | 64.59 | 63.35 | 64.59 | -1.284% | 2 | 102 | -26.258% |
| 2025-12-04 | 64.37 | 65.43 | 64.37 | 65.43 | -0.259% | 2 | 100 | -27.205% |
| 2025-12-03 | 65.68 | 65.68 | 65.60 | 65.60 | +2.420% | 5 | 99 | -27.393% |
| 2025-12-02 | 64.98 | 64.98 | 64.05 | 64.05 | -3.087% | 12 | 94 | -25.636% |
| 2025-11-28 | 66.63 | 66.63 | 66.09 | 66.09 | -2.161% | 2 | 92 | -27.932% |
| 2025-11-26 | 67.41 | 67.55 | 67.41 | 67.55 | -15.021% | 2 | 90 | -29.489% |
| 2025-11-21 | 83.54 | 83.54 | 79.49 | 79.49 | +5.733% | 5 | 90 | -40.081% |
| 2025-11-19 | 75.33 | 75.33 | 75.18 | 75.18 | -3.044% | 2 | 89 | -36.645% |
| 2025-11-18 | 77.77 | 77.77 | 77.54 | 77.54 | +8.874% | 2 | 89 | -38.574% |
| 2025-11-17 | 71.81 | 71.81 | 71.22 | 71.22 | -1.752% | 7 | 88 | -33.123% |
| 2025-11-13 | 72.49 | 72.49 | 72.49 | 72.49 | +7.952% | 1 | 92 | -34.294% |
| 2025-11-12 | 66.04 | 67.15 | 65.36 | 67.15 | +2.145% | 8 | 93 | -29.069% |
| 2025-11-11 | 65.74 | 65.74 | 65.74 | 65.74 | +0.520% | 1 | 88 | -27.548% |
| 2025-11-10 | 66.39 | 67.46 | 65.39 | 65.40 | -9.230% | 63 | 88 | -27.171% |
| 2025-11-07 | 72.05 | 72.05 | 72.05 | 72.05 | +6.709% | 1 | 30 | -33.893% |
| 2025-11-06 | 67.70 | 67.70 | 67.52 | 67.52 | +5.814% | 4 | 31 | -29.458% |
| 2025-11-05 | 64.50 | 64.50 | 63.81 | 63.81 | -4.045% | 2 | 28 | -25.357% |
| 2025-11-04 | 65.97 | 66.50 | 65.97 | 66.50 | +5.774% | 11 | 28 | -28.376% |
| 2025-11-03 | 62.87 | 62.87 | 62.87 | 62.87 | +1.731% | 2 | 16 | -24.240% |
| 2025-10-31 | 62.61 | 62.61 | 61.80 | 61.80 | -1.592% | 2 | 16 | -22.929% |
| 2025-10-30 | 62.80 | 62.80 | 62.80 | 62.80 | +2.867% | 1 | 14 | -24.156% |
| 2025-10-29 | 60.85 | 61.05 | 60.82 | 61.05 | +0.411% | 3 | 14 | -21.982% |
| 2025-10-28 | 60.80 | 60.80 | 60.80 | 60.80 | -1.951% | 2 | 12 | -21.661% |
| 2025-10-27 | 61.76 | 62.01 | 61.76 | 62.01 | -4.732% | 2 | 11 | -23.190% |
| 2025-10-24 | 65.00 | 65.74 | 65.00 | 65.09 | -10.221% | 4 | 11 | -26.824% |
| 2025-10-17 | 72.50 | 72.50 | 72.50 | 72.50 | +1.399% | 2 | 8 | -34.303% |
| 2025-10-13 | 71.50 | 71.50 | 71.50 | 71.50 | +3.100% | 1 | 6 | -33.385% |
| 2025-09-29 | 68.09 | 69.35 | 68.09 | 69.35 | -0.602% | 6 | 5 | -31.319% |
| 2025-09-26 | 69.77 | 69.77 | 69.77 | 69.77 | 0.000% | 1 | 1 | -31.733% |