QQQ280121P00625000
QQQ Jan 21 2028 625.00 Put
optionOPRA
EODNov 5, 2026
49.64USD+41.264%(+14.50)16Vol567OI
QQQ280121P00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.75 | 49.64 | 45.50 | 49.64 | +41.264% | 16 | 552 | 0.000% |
| 2026-11-04 | 34.94 | 35.88 | 34.36 | 35.14 | -9.222% | 80 | 523 | +41.264% |
| 2026-11-03 | 38.48 | 38.87 | 38.46 | 38.71 | +4.962% | 22 | 515 | +28.236% |
| 2026-11-02 | 37.74 | 37.74 | 36.88 | 36.88 | -0.459% | 2 | 514 | +34.599% |
| 2026-10-30 | 36.00 | 39.44 | 36.00 | 37.05 | +15.637% | 67 | 518 | +33.981% |
| 2026-10-29 | 31.77 | 32.04 | 31.77 | 32.04 | +0.533% | 2 | 518 | +54.931% |
| 2026-10-26 | 31.87 | 31.87 | 31.87 | 31.87 | -8.943% | 10 | 529 | +55.758% |
| 2026-10-23 | 35.25 | 35.25 | 35.00 | 35.00 | +7.725% | 11 | 529 | +41.829% |
| 2026-10-22 | 32.49 | 32.49 | 32.49 | 32.49 | +10.285% | 10 | 519 | +52.785% |
| 2026-10-21 | 29.46 | 29.46 | 29.46 | 29.46 | -1.240% | 1 | 518 | +68.500% |
| 2026-10-19 | 28.77 | 29.93 | 28.77 | 29.83 | +5.109% | 102 | 433 | +66.410% |
| 2026-10-16 | 28.38 | 28.38 | 28.38 | 28.38 | +2.160% | 20 | 413 | +74.912% |
| 2026-10-15 | 27.95 | 27.95 | 27.78 | 27.78 | +5.387% | 52 | 410 | +78.690% |
| 2026-10-13 | 26.36 | 26.36 | 26.36 | 26.36 | +5.440% | 3 | 410 | +88.316% |
| 2026-10-07 | 25.00 | 25.00 | 25.00 | 25.00 | +1.792% | 2 | 410 | +98.560% |
| 2026-10-06 | 24.56 | 24.56 | 24.56 | 24.56 | -11.845% | 2 | 408 | +102.117% |
| 2026-10-01 | 27.86 | 27.86 | 27.86 | 27.86 | -3.432% | 7 | 408 | +78.177% |
| 2026-09-28 | 28.85 | 28.85 | 28.85 | 28.85 | +1.477% | 10 | 407 | +72.062% |
| 2026-09-24 | 28.43 | 28.43 | 28.43 | 28.43 | +2.933% | 1 | 406 | +74.604% |
| 2026-09-21 | 28.52 | 28.69 | 27.62 | 27.62 | -11.418% | 13 | 398 | +79.725% |
| 2026-09-18 | 31.43 | 31.43 | 31.18 | 31.18 | -0.542% | 12 | 389 | +59.205% |
| 2026-09-17 | 31.96 | 32.15 | 31.35 | 31.35 | -8.787% | 5 | 386 | +58.341% |
| 2026-09-15 | 34.35 | 34.37 | 34.35 | 34.37 | +5.786% | 2 | 385 | +44.428% |
| 2026-09-08 | 32.53 | 32.55 | 32.49 | 32.49 | +0.682% | 6 | 386 | +52.785% |
| 2026-09-04 | 32.30 | 32.30 | 32.27 | 32.27 | -7.083% | 2 | 387 | +53.827% |
| 2026-08-31 | 35.34 | 35.35 | 34.71 | 34.73 | +0.115% | 96 | 321 | +42.931% |
| 2026-08-28 | 34.80 | 34.83 | 34.56 | 34.69 | -0.914% | 48 | 321 | +43.096% |
| 2026-08-27 | 35.01 | 35.01 | 35.01 | 35.01 | -9.931% | 1 | 320 | +41.788% |
| 2026-08-24 | 38.87 | 38.87 | 38.87 | 38.87 | +1.807% | 2 | 318 | +27.708% |
| 2026-08-18 | 37.99 | 38.18 | 37.99 | 38.18 | +8.374% | 5 | 313 | +30.016% |
| 2026-08-13 | 35.23 | 35.23 | 35.23 | 35.23 | -4.784% | 1 | 313 | +40.903% |
| 2026-08-10 | 37.03 | 37.03 | 37.00 | 37.00 | -0.644% | 2 | 311 | +34.162% |
| 2026-08-07 | 37.20 | 37.24 | 37.20 | 37.24 | -10.092% | 2 | 311 | +33.298% |
| 2026-08-05 | 39.94 | 41.42 | 39.94 | 41.42 | -3.315% | 4 | 315 | +19.845% |
| 2026-08-03 | 42.84 | 42.84 | 42.84 | 42.84 | -13.455% | 1 | 314 | +15.873% |
| 2026-07-30 | 49.50 | 49.50 | 49.50 | 49.50 | -7.477% | 25 | 314 | +0.283% |
| 2026-07-29 | 53.50 | 53.50 | 53.50 | 53.50 | +5.108% | 25 | 289 | -7.215% |
| 2026-07-24 | 50.77 | 50.90 | 50.77 | 50.90 | +12.860% | 10 | 284 | -2.475% |
| 2026-07-21 | 45.10 | 45.10 | 45.10 | 45.10 | -4.510% | 2 | 286 | +10.067% |
| 2026-07-20 | 47.23 | 47.23 | 47.23 | 47.23 | -2.538% | 1 | 285 | +5.103% |
| 2026-07-17 | 48.46 | 48.46 | 48.46 | 48.46 | +10.136% | 1 | 284 | +2.435% |
| 2026-06-30 | 39.79 | 44.00 | 39.79 | 44.00 | +5.389% | 25 | 260 | +12.818% |
| 2026-06-22 | 41.75 | 41.75 | 41.75 | 41.75 | -0.524% | 40 | 220 | +18.898% |
| 2026-06-17 | 42.19 | 42.19 | 41.97 | 41.97 | +6.415% | 60 | 220 | +18.275% |
| 2026-06-15 | 39.44 | 39.44 | 39.44 | 39.44 | -6.095% | 1 | 219 | +25.862% |
| 2026-06-12 | 42.00 | 42.00 | 42.00 | 42.00 | -6.791% | 1 | 219 | +18.190% |
| 2026-06-11 | 45.02 | 45.06 | 45.02 | 45.06 | +1.578% | 2 | 219 | +10.164% |
| 2026-06-09 | 44.36 | 44.36 | 44.36 | 44.36 | +1.394% | 4 | 219 | +11.903% |
| 2026-06-08 | 43.75 | 43.75 | 43.75 | 43.75 | +9.512% | 4 | 219 | +13.463% |
| 2026-06-04 | 39.95 | 39.95 | 39.95 | 39.95 | +6.081% | 2 | 217 | +24.255% |
| 2026-06-01 | 37.66 | 37.66 | 37.66 | 37.66 | -1.774% | 10 | 217 | +31.811% |
| 2026-05-28 | 38.34 | 38.34 | 38.34 | 38.34 | -3.182% | 10 | 217 | +29.473% |
| 2026-05-27 | 39.74 | 39.74 | 39.40 | 39.60 | +0.661% | 106 | 248 | +25.354% |
| 2026-05-26 | 39.34 | 39.34 | 39.34 | 39.34 | -1.846% | 1 | 247 | +26.182% |
| 2026-05-22 | 40.91 | 40.91 | 40.08 | 40.08 | -5.694% | 13 | 256 | +23.852% |
| 2026-05-15 | 44.07 | 44.07 | 42.50 | 42.50 | +1.094% | 42 | 266 | +16.800% |
| 2026-05-14 | 42.04 | 42.04 | 42.04 | 42.04 | -0.426% | 5 | 266 | +18.078% |
| 2026-05-13 | 43.20 | 43.20 | 42.22 | 42.22 | -3.607% | 5 | 270 | +17.575% |
| 2026-05-12 | 44.32 | 44.32 | 43.80 | 43.80 | +2.313% | 40 | 270 | +13.333% |
| 2026-05-11 | 42.77 | 42.81 | 42.77 | 42.81 | -0.926% | 2 | 270 | +15.954% |
| 2026-05-08 | 44.00 | 44.00 | 43.21 | 43.21 | -2.964% | 21 | 254 | +14.881% |
| 2026-05-07 | 44.74 | 44.74 | 44.53 | 44.53 | -2.773% | 10 | 255 | +11.475% |
| 2026-05-06 | 45.80 | 45.80 | 45.80 | 45.80 | -4.023% | 20 | 264 | +8.384% |
| 2026-05-05 | 47.36 | 47.72 | 47.36 | 47.72 | -2.969% | 4 | 264 | +4.023% |
| 2026-05-01 | 48.40 | 49.19 | 48.40 | 49.18 | -1.934% | 207 | 300 | +0.935% |
| 2026-04-30 | 50.00 | 50.33 | 50.00 | 50.15 | -5.822% | 40 | 300 | -1.017% |
| 2026-04-29 | 53.27 | 53.27 | 53.25 | 53.25 | -0.523% | 25 | 327 | -6.779% |
| 2026-04-28 | 53.53 | 53.53 | 53.53 | 53.53 | +3.340% | 1 | 302 | -7.267% |
| 2026-04-27 | 51.80 | 51.80 | 51.80 | 51.80 | -2.540% | 1 | 301 | -4.170% |
| 2026-04-24 | 52.95 | 53.15 | 51.00 | 53.15 | -1.720% | 6 | 301 | -6.604% |
| 2026-04-22 | 54.08 | 54.08 | 54.08 | 54.08 | -3.429% | 1 | 302 | -8.210% |
| 2026-04-21 | 56.00 | 56.00 | 56.00 | 56.00 | +1.028% | 17 | 305 | -11.357% |
| 2026-04-17 | 55.43 | 55.43 | 55.43 | 55.43 | -4.398% | 2 | 305 | -10.446% |
| 2026-04-16 | 58.49 | 58.49 | 57.98 | 57.98 | -2.522% | 2 | 305 | -14.384% |
| 2026-04-15 | 59.50 | 59.50 | 59.48 | 59.48 | -2.699% | 9 | 305 | -16.543% |
| 2026-04-14 | 62.46 | 62.46 | 61.13 | 61.13 | -8.529% | 18 | 305 | -18.796% |
| 2026-04-10 | 66.83 | 66.83 | 66.83 | 66.83 | -18.500% | 2 | 298 | -25.722% |
| 2026-04-07 | 82.00 | 82.00 | 82.00 | 82.00 | -13.711% | 1 | 296 | -39.463% |
| 2026-03-30 | 95.03 | 95.03 | 95.03 | 95.03 | +5.789% | 1 | 298 | -47.764% |
| 2026-03-27 | 89.83 | 89.83 | 89.83 | 89.83 | +4.453% | 7 | 299 | -44.740% |
| 2026-03-26 | 85.47 | 86.00 | 85.47 | 86.00 | +3.378% | 2 | 305 | -42.279% |
| 2026-03-20 | 84.06 | 84.06 | 83.19 | 83.19 | +15.864% | 2 | 304 | -40.329% |
| 2026-03-17 | 71.80 | 71.80 | 71.80 | 71.80 | -2.855% | 1 | 304 | -30.864% |
| 2026-03-16 | 73.91 | 73.91 | 73.91 | 73.91 | +0.517% | 1 | 304 | -32.837% |
| 2026-03-13 | 73.53 | 73.53 | 73.53 | 73.53 | -1.960% | 1 | 305 | -32.490% |
| 2026-03-12 | 75.00 | 75.00 | 75.00 | 75.00 | +6.067% | 1 | 305 | -33.813% |
| 2026-03-10 | 70.71 | 70.71 | 70.71 | 70.71 | -5.657% | 1 | 308 | -29.798% |
| 2026-03-06 | 74.95 | 74.95 | 74.95 | 74.95 | -0.080% | 1 | 308 | -33.769% |
| 2026-03-03 | 75.01 | 75.01 | 75.01 | 75.01 | +5.322% | 5 | 308 | -33.822% |
| 2026-02-27 | 71.22 | 71.22 | 71.22 | 71.22 | -0.946% | 1 | 313 | -30.300% |
| 2026-02-26 | 71.90 | 71.90 | 71.90 | 71.90 | +6.329% | 1 | 312 | -30.960% |
| 2026-02-25 | 67.62 | 67.62 | 67.62 | 67.62 | -8.622% | 1 | 313 | -26.590% |
| 2026-02-23 | 74.00 | 74.00 | 74.00 | 74.00 | +6.475% | 4 | 313 | -32.919% |
| 2026-02-20 | 69.50 | 69.50 | 69.50 | 69.50 | -4.494% | 1 | 316 | -28.576% |
| 2026-02-19 | 71.42 | 72.77 | 71.42 | 72.77 | +5.387% | 4 | 315 | -31.785% |
| 2026-02-18 | 69.05 | 69.05 | 69.05 | 69.05 | -7.933% | 2 | 316 | -28.110% |
| 2026-02-17 | 75.74 | 75.74 | 75.00 | 75.00 | +3.605% | 2 | 317 | -33.813% |
| 2026-02-13 | 72.67 | 72.67 | 72.25 | 72.39 | +0.097% | 30 | 292 | -31.427% |
| 2026-02-12 | 72.32 | 72.32 | 72.32 | 72.32 | -2.270% | 1 | 292 | -31.361% |
| 2026-02-05 | 74.00 | 74.00 | 74.00 | 74.00 | +6.813% | 1 | 292 | -32.919% |
| 2026-02-03 | 66.09 | 69.28 | 66.09 | 69.28 | +4.337% | 17 | 292 | -28.349% |
| 2026-01-29 | 62.33 | 66.40 | 62.33 | 66.40 | +9.535% | 3 | 288 | -25.241% |
| 2026-01-27 | 61.00 | 61.00 | 60.62 | 60.62 | -3.240% | 6 | 288 | -18.113% |
| 2026-01-22 | 62.65 | 62.65 | 62.65 | 62.65 | -3.318% | 1 | 288 | -20.766% |
| 2026-01-16 | 62.39 | 64.80 | 62.39 | 64.80 | +1.250% | 25 | 279 | -23.395% |
| 2026-01-15 | 63.00 | 64.00 | 62.21 | 64.00 | -0.775% | 149 | 279 | -22.438% |
| 2026-01-13 | 64.50 | 64.50 | 64.50 | 64.50 | +5.169% | 3 | 163 | -23.039% |
| 2026-01-12 | 61.39 | 61.39 | 61.33 | 61.33 | -1.081% | 6 | 163 | -19.061% |
| 2026-01-09 | 62.00 | 62.00 | 62.00 | 62.00 | -4.615% | 4 | 159 | -19.935% |
| 2026-01-08 | 65.00 | 65.00 | 65.00 | 65.00 | +1.642% | 2 | 161 | -23.631% |
| 2026-01-07 | 64.25 | 64.25 | 63.00 | 63.95 | -1.887% | 34 | 160 | -22.377% |
| 2026-01-06 | 65.18 | 65.18 | 65.18 | 65.18 | -2.789% | 16 | 138 | -23.842% |
| 2026-01-02 | 67.07 | 67.37 | 67.05 | 67.05 | +4.995% | 3 | 125 | -25.966% |
| 2025-12-30 | 63.86 | 63.86 | 63.86 | 63.86 | -0.047% | 1 | 124 | -22.267% |
| 2025-12-29 | 64.72 | 65.52 | 63.89 | 63.89 | +1.930% | 92 | 123 | -22.304% |
| 2025-12-26 | 63.45 | 63.45 | 62.68 | 62.68 | -0.933% | 2 | 85 | -20.804% |
| 2025-12-24 | 63.27 | 63.27 | 63.27 | 63.27 | -0.126% | 5 | 82 | -21.543% |
| 2025-12-23 | 63.55 | 63.75 | 63.35 | 63.35 | -6.838% | 15 | 82 | -21.642% |
| 2025-12-19 | 68.00 | 68.00 | 68.00 | 68.00 | -1.449% | 1 | 77 | -27.000% |
| 2025-12-18 | 69.00 | 69.00 | 69.00 | 69.00 | -1.174% | 1 | 77 | -28.058% |
| 2025-12-12 | 69.00 | 69.82 | 69.00 | 69.82 | +7.964% | 3 | 77 | -28.903% |
| 2025-12-11 | 66.67 | 66.68 | 64.67 | 64.67 | -0.752% | 5 | 75 | -23.241% |
| 2025-12-10 | 65.99 | 66.28 | 64.56 | 65.16 | -1.273% | 19 | 71 | -23.818% |
| 2025-12-09 | 66.00 | 66.00 | 66.00 | 66.00 | -0.557% | 1 | 60 | -24.788% |
| 2025-12-08 | 65.56 | 66.37 | 65.56 | 66.37 | -0.940% | 4 | 59 | -25.207% |
| 2025-12-02 | 67.00 | 67.00 | 67.00 | 67.00 | -2.899% | 6 | 55 | -25.910% |
| 2025-12-01 | 69.00 | 69.00 | 69.00 | 69.00 | -8.318% | 7 | 49 | -28.058% |
| 2025-11-25 | 75.26 | 75.26 | 75.26 | 75.26 | -0.765% | 1 | 43 | -34.042% |
| 2025-11-24 | 75.84 | 75.84 | 75.84 | 75.84 | +0.811% | 1 | 43 | -34.546% |
| 2025-11-20 | 72.03 | 75.23 | 72.03 | 75.23 | -3.551% | 2 | 43 | -34.016% |
| 2025-11-14 | 78.00 | 78.00 | 78.00 | 78.00 | +8.333% | 1 | 43 | -36.359% |
| 2025-11-13 | 72.00 | 72.00 | 72.00 | 72.00 | +6.572% | 2 | 43 | -31.056% |
| 2025-11-11 | 68.34 | 68.34 | 67.56 | 67.56 | +0.237% | 2 | 33 | -26.525% |
| 2025-11-10 | 68.00 | 68.50 | 67.40 | 67.40 | -12.468% | 8 | 33 | -26.350% |
| 2025-11-07 | 77.00 | 77.00 | 77.00 | 77.00 | +9.593% | 1 | 25 | -35.532% |
| 2025-11-06 | 70.26 | 70.26 | 70.26 | 70.26 | +7.104% | 1 | 26 | -29.348% |
| 2025-11-05 | 67.50 | 67.50 | 65.52 | 65.60 | -5.065% | 3 | 27 | -24.329% |
| 2025-11-04 | 66.99 | 69.10 | 66.99 | 69.10 | +8.853% | 7 | 26 | -28.162% |
| 2025-11-03 | 63.48 | 63.48 | 63.48 | 63.48 | -2.353% | 3 | 22 | -21.802% |
| 2025-10-30 | 63.82 | 65.01 | 63.82 | 65.01 | +4.099% | 6 | 22 | -23.643% |
| 2025-10-29 | 62.45 | 62.45 | 62.45 | 62.45 | -1.654% | 1 | 18 | -20.512% |
| 2025-10-28 | 63.16 | 63.50 | 63.00 | 63.50 | -1.152% | 3 | 19 | -21.827% |
| 2025-10-27 | 64.50 | 66.56 | 63.27 | 64.24 | -13.899% | 11 | 6 | -22.727% |
| 2025-10-10 | 74.61 | 74.61 | 74.61 | 74.61 | +4.262% | 1 | 6 | -33.467% |
| 2025-09-29 | 71.56 | 71.56 | 71.56 | 71.56 | 0.000% | 5 | 5 | -30.632% |