QQQ280121P00640000
QQQ Jan 21 2028 640.00 Put
optionOPRA
EODNov 5, 2026
57.35USD+33.063%(+14.25)139Vol2,852OI
QQQ280121P00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 50.51 | 57.35 | 49.60 | 57.35 | +33.063% | 139 | 2,738 | 0.000% |
| 2026-11-03 | 42.50 | 43.10 | 42.50 | 43.10 | +9.114% | 3 | 2,749 | +33.063% |
| 2026-11-02 | 39.50 | 39.50 | 39.50 | 39.50 | -7.059% | 1 | 2,748 | +45.190% |
| 2026-10-30 | 39.90 | 42.50 | 39.90 | 42.50 | +25.000% | 12 | 2,736 | +34.941% |
| 2026-10-29 | 34.00 | 34.00 | 34.00 | 34.00 | -1.620% | 1 | 2,736 | +68.676% |
| 2026-10-27 | 34.29 | 34.75 | 34.29 | 34.56 | -3.220% | 4 | 2,741 | +65.943% |
| 2026-10-26 | 37.01 | 37.01 | 35.20 | 35.71 | -5.379% | 175 | 2,742 | +60.599% |
| 2026-10-23 | 37.73 | 37.78 | 36.61 | 37.74 | -3.355% | 33 | 2,739 | +51.961% |
| 2026-10-22 | 37.85 | 39.05 | 37.50 | 39.05 | +18.083% | 11 | 2,738 | +46.863% |
| 2026-10-20 | 34.50 | 34.50 | 33.07 | 33.07 | -1.869% | 3 | 2,760 | +73.420% |
| 2026-10-19 | 33.20 | 33.70 | 33.20 | 33.70 | -3.659% | 37 | 2,727 | +70.178% |
| 2026-10-16 | 31.62 | 35.00 | 31.36 | 34.98 | +12.512% | 27 | 2,725 | +63.951% |
| 2026-10-15 | 33.68 | 33.68 | 31.09 | 31.09 | -2.079% | 38 | 2,690 | +84.464% |
| 2026-10-14 | 31.59 | 31.75 | 31.59 | 31.75 | +8.919% | 2 | 2,691 | +80.630% |
| 2026-10-06 | 27.00 | 29.15 | 27.00 | 29.15 | -0.985% | 6 | 2,685 | +96.741% |
| 2026-10-05 | 29.40 | 29.96 | 28.89 | 29.44 | -1.670% | 149 | 2,699 | +94.803% |
| 2026-10-02 | 29.47 | 29.94 | 29.47 | 29.94 | -2.602% | 51 | 2,649 | +91.550% |
| 2026-10-01 | 31.70 | 31.88 | 30.74 | 30.74 | +4.168% | 46 | 2,650 | +86.565% |
| 2026-09-30 | 29.51 | 29.51 | 29.51 | 29.51 | -6.317% | 2 | 2,650 | +94.341% |
| 2026-09-28 | 31.50 | 31.50 | 31.50 | 31.50 | +2.773% | 6 | 2,644 | +82.063% |
| 2026-09-25 | 30.65 | 30.65 | 30.65 | 30.65 | -3.677% | 1,000 | 1,644 | +87.113% |
| 2026-09-24 | 32.62 | 32.62 | 31.82 | 31.82 | +6.067% | 26 | 1,618 | +80.233% |
| 2026-09-22 | 30.00 | 30.00 | 30.00 | 30.00 | -8.453% | 1 | 1,617 | +91.167% |
| 2026-09-21 | 32.47 | 32.77 | 32.28 | 32.77 | -5.562% | 4 | 1,615 | +75.008% |
| 2026-09-18 | 34.70 | 34.70 | 34.70 | 34.70 | -5.604% | 3 | 1,615 | +65.274% |
| 2026-09-16 | 36.76 | 36.76 | 36.76 | 36.76 | -1.973% | 1 | 1,614 | +56.012% |
| 2026-09-14 | 39.00 | 39.06 | 37.50 | 37.50 | +0.187% | 1,009 | 615 | +52.933% |
| 2026-09-11 | 37.32 | 37.43 | 37.32 | 37.43 | +0.080% | 4 | 615 | +53.219% |
| 2026-09-09 | 37.32 | 37.44 | 37.32 | 37.40 | +1.493% | 24 | 616 | +53.342% |
| 2026-09-08 | 36.38 | 36.85 | 36.38 | 36.85 | +2.589% | 2 | 616 | +55.631% |
| 2026-09-04 | 35.92 | 35.92 | 35.92 | 35.92 | -1.210% | 1 | 616 | +59.660% |
| 2026-09-03 | 37.60 | 37.60 | 36.36 | 36.36 | -5.583% | 14 | 630 | +57.728% |
| 2026-09-02 | 38.51 | 38.51 | 38.51 | 38.51 | -3.556% | 1 | 629 | +48.922% |
| 2026-09-01 | 39.93 | 39.93 | 39.93 | 39.93 | +4.693% | 2 | 628 | +43.626% |
| 2026-08-31 | 39.64 | 39.64 | 38.14 | 38.14 | -0.961% | 419 | 263 | +50.367% |
| 2026-08-28 | 38.57 | 39.43 | 37.88 | 38.51 | -3.821% | 116 | 254 | +48.922% |
| 2026-08-27 | 40.04 | 40.04 | 40.04 | 40.04 | -3.935% | 1 | 255 | +43.232% |
| 2026-08-24 | 41.68 | 41.68 | 41.68 | 41.68 | -0.762% | 1 | 254 | +37.596% |
| 2026-08-21 | 42.00 | 42.00 | 42.00 | 42.00 | -0.356% | 1 | 254 | +36.548% |
| 2026-08-18 | 42.15 | 42.15 | 42.15 | 42.15 | +7.635% | 1 | 256 | +36.062% |
| 2026-08-17 | 39.01 | 39.19 | 39.00 | 39.16 | -1.011% | 6 | 256 | +46.450% |
| 2026-08-14 | 39.00 | 39.59 | 39.00 | 39.56 | +1.151% | 5 | 254 | +44.970% |
| 2026-08-13 | 39.11 | 39.11 | 39.11 | 39.11 | +0.282% | 3 | 261 | +46.638% |
| 2026-08-12 | 39.00 | 39.00 | 39.00 | 39.00 | -5.225% | 10 | 251 | +47.051% |
| 2026-08-11 | 41.15 | 41.15 | 41.15 | 41.15 | +0.292% | 9 | 260 | +39.368% |
| 2026-08-10 | 41.03 | 41.03 | 41.03 | 41.03 | +0.195% | 1 | 260 | +39.776% |
| 2026-08-07 | 41.20 | 41.20 | 40.95 | 40.95 | -12.798% | 3 | 257 | +40.049% |
| 2026-08-03 | 49.88 | 49.88 | 46.79 | 46.96 | -14.228% | 30 | 267 | +22.125% |
| 2026-07-30 | 54.75 | 54.75 | 54.75 | 54.75 | -3.947% | 1 | 267 | +4.749% |
| 2026-07-29 | 58.04 | 61.50 | 56.55 | 57.00 | +1.604% | 12 | 269 | +0.614% |
| 2026-07-28 | 58.55 | 58.81 | 56.10 | 56.10 | -1.058% | 17 | 269 | +2.228% |
| 2026-07-27 | 56.77 | 56.77 | 56.70 | 56.70 | +2.199% | 5 | 272 | +1.146% |
| 2026-07-24 | 55.48 | 55.48 | 55.48 | 55.48 | +12.081% | 5 | 275 | +3.371% |
| 2026-07-21 | 49.50 | 49.50 | 49.50 | 49.50 | -8.316% | 2 | 273 | +15.859% |
| 2026-07-17 | 53.80 | 53.99 | 53.80 | 53.99 | +10.184% | 4 | 273 | +6.223% |
| 2026-07-16 | 49.00 | 49.00 | 49.00 | 49.00 | -2.000% | 2 | 271 | +17.041% |
| 2026-07-08 | 51.05 | 51.05 | 50.00 | 50.00 | +7.250% | 9 | 262 | +14.700% |
| 2026-07-06 | 46.62 | 46.62 | 46.62 | 46.62 | +0.669% | 1 | 262 | +23.016% |
| 2026-07-02 | 46.31 | 46.31 | 46.31 | 46.31 | +2.478% | 7 | 262 | +23.839% |
| 2026-07-01 | 45.19 | 45.19 | 45.19 | 45.19 | -15.072% | 4 | 264 | +26.909% |
| 2026-06-26 | 53.07 | 53.21 | 53.07 | 53.21 | +14.800% | 2 | 264 | +7.780% |
| 2026-06-16 | 46.35 | 46.35 | 46.35 | 46.35 | +9.059% | 10 | 264 | +23.732% |
| 2026-06-15 | 42.50 | 42.50 | 42.50 | 42.50 | -14.141% | 1 | 264 | +34.941% |
| 2026-06-05 | 49.50 | 49.50 | 49.50 | 49.50 | +14.108% | 1 | 264 | +15.859% |
| 2026-06-04 | 43.38 | 43.38 | 43.38 | 43.38 | +4.179% | 1 | 263 | +32.204% |
| 2026-06-02 | 42.12 | 42.12 | 41.64 | 41.64 | -0.359% | 31 | 274 | +37.728% |
| 2026-05-29 | 41.71 | 41.90 | 41.71 | 41.79 | +0.096% | 30 | 263 | +37.234% |
| 2026-05-28 | 41.75 | 41.75 | 41.75 | 41.75 | -9.515% | 4 | 262 | +37.365% |
| 2026-05-14 | 46.32 | 46.32 | 46.14 | 46.14 | -1.473% | 80 | 262 | +24.296% |
| 2026-05-08 | 47.86 | 47.86 | 46.83 | 46.83 | -6.115% | 83 | 321 | +22.464% |
| 2026-05-06 | 49.88 | 49.88 | 49.88 | 49.88 | -7.834% | 2 | 262 | +14.976% |
| 2026-05-04 | 53.40 | 54.14 | 53.40 | 54.12 | +0.970% | 5 | 262 | +5.968% |
| 2026-05-01 | 53.60 | 53.60 | 53.60 | 53.60 | -2.563% | 1 | 264 | +6.996% |
| 2026-04-30 | 55.45 | 55.45 | 55.01 | 55.01 | -6.573% | 5 | 264 | +4.254% |
| 2026-04-28 | 59.60 | 59.60 | 58.88 | 58.88 | +2.668% | 2 | 264 | -2.599% |
| 2026-04-27 | 57.26 | 57.35 | 57.26 | 57.35 | -2.780% | 2 | 263 | 0.000% |
| 2026-04-22 | 59.32 | 59.39 | 58.97 | 58.99 | -2.189% | 45 | 262 | -2.780% |
| 2026-04-17 | 62.09 | 62.09 | 60.31 | 60.31 | -6.641% | 23 | 255 | -4.908% |
| 2026-04-16 | 65.00 | 65.00 | 63.52 | 64.60 | -0.615% | 16 | 256 | -11.223% |
| 2026-04-15 | 65.00 | 65.00 | 65.00 | 65.00 | -11.589% | 1 | 243 | -11.769% |
| 2026-04-10 | 73.52 | 73.52 | 73.52 | 73.52 | -5.453% | 2 | 243 | -21.994% |
| 2026-04-09 | 77.76 | 77.76 | 77.76 | 77.76 | +0.504% | 4 | 241 | -26.247% |
| 2026-04-08 | 77.37 | 77.37 | 77.37 | 77.37 | -11.069% | 1 | 241 | -25.876% |
| 2026-04-06 | 87.00 | 87.00 | 87.00 | 87.00 | -1.972% | 2 | 240 | -34.080% |
| 2026-04-02 | 88.75 | 88.75 | 88.75 | 88.75 | +0.249% | 2 | 242 | -35.380% |
| 2026-03-26 | 88.53 | 88.53 | 88.53 | 88.53 | +10.898% | 1 | 242 | -35.220% |
| 2026-02-19 | 79.83 | 79.83 | 79.83 | 79.83 | +1.526% | 1 | 242 | -28.160% |
| 2026-02-13 | 79.55 | 79.56 | 78.61 | 78.63 | +7.860% | 78 | 163 | -27.063% |
| 2026-02-10 | 72.90 | 72.90 | 72.90 | 72.90 | -2.839% | 1 | 163 | -21.331% |
| 2026-02-03 | 74.98 | 75.03 | 74.98 | 75.03 | +7.186% | 99 | 162 | -23.564% |
| 2026-01-07 | 70.00 | 70.00 | 70.00 | 70.00 | -3.195% | 1 | 63 | -18.071% |
| 2026-01-05 | 72.17 | 72.31 | 72.17 | 72.31 | +2.742% | 6 | 60 | -20.689% |
| 2025-12-29 | 70.49 | 70.72 | 70.35 | 70.38 | +2.074% | 6 | 60 | -18.514% |
| 2025-12-26 | 68.95 | 68.95 | 68.95 | 68.95 | -14.380% | 2 | 60 | -16.824% |
| 2025-12-17 | 80.53 | 80.53 | 80.53 | 80.53 | +8.327% | 5 | 58 | -28.784% |
| 2025-12-01 | 74.34 | 74.34 | 74.34 | 74.34 | -14.522% | 1 | 55 | -22.854% |
| 2025-11-21 | 86.97 | 86.97 | 86.97 | 86.97 | +22.527% | 1 | 55 | -34.058% |
| 2025-10-31 | 68.80 | 70.98 | 68.80 | 70.98 | +2.825% | 5 | 54 | -19.203% |
| 2025-10-29 | 68.80 | 69.22 | 68.30 | 69.03 | -0.246% | 9 | 53 | -16.920% |
| 2025-10-28 | 69.60 | 69.60 | 69.20 | 69.20 | -14.778% | 43 | 44 | -17.124% |
| 2025-10-17 | 81.20 | 81.20 | 81.20 | 81.20 | +2.642% | 1 | 1 | -29.372% |
| 2025-09-30 | 79.11 | 79.11 | 79.11 | 79.11 | 0.000% | 1 | 1 | -27.506% |