QQQ280121P00680000
QQQ Jan 21 2028 680.00 Put
optionOPRA
EODNov 5, 2026
76.86USD+45.900%(+24.18)68Vol1,134OI
QQQ280121P00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 61.00 | 76.86 | 61.00 | 76.86 | +45.900% | 68 | 1,105 | 0.000% |
| 2026-11-04 | 52.63 | 52.68 | 51.38 | 52.68 | -7.611% | 30 | 1,106 | +45.900% |
| 2026-11-03 | 56.56 | 57.02 | 56.30 | 57.02 | +0.760% | 4 | 1,106 | +34.795% |
| 2026-11-02 | 53.00 | 57.47 | 52.50 | 56.59 | -0.597% | 5 | 1,107 | +35.819% |
| 2026-10-30 | 53.00 | 57.79 | 52.16 | 56.93 | +20.487% | 11 | 1,100 | +35.008% |
| 2026-10-29 | 47.25 | 47.25 | 47.25 | 47.25 | +8.621% | 1 | 1,100 | +62.667% |
| 2026-10-28 | 45.15 | 45.15 | 43.50 | 43.50 | -8.460% | 7 | 1,100 | +76.690% |
| 2026-10-26 | 50.45 | 50.45 | 47.00 | 47.52 | -5.677% | 37 | 1,125 | +61.742% |
| 2026-10-23 | 49.77 | 50.38 | 48.99 | 50.38 | +0.359% | 31 | 1,130 | +52.561% |
| 2026-10-22 | 50.13 | 50.56 | 50.00 | 50.20 | +11.087% | 11 | 1,131 | +53.108% |
| 2026-10-21 | 42.86 | 45.21 | 42.76 | 45.19 | +1.940% | 83 | 1,048 | +70.082% |
| 2026-10-20 | 44.33 | 44.33 | 44.33 | 44.33 | +0.476% | 1 | 1,048 | +73.381% |
| 2026-10-19 | 44.88 | 44.88 | 44.12 | 44.12 | -8.522% | 45 | 1,005 | +74.207% |
| 2026-10-16 | 44.22 | 48.23 | 44.00 | 48.23 | +10.139% | 33 | 1,008 | +59.361% |
| 2026-10-15 | 45.02 | 45.02 | 43.79 | 43.79 | +4.636% | 11 | 1,010 | +75.520% |
| 2026-10-14 | 40.00 | 42.58 | 39.81 | 41.85 | +8.928% | 68 | 999 | +83.656% |
| 2026-10-13 | 38.76 | 38.76 | 38.42 | 38.42 | +0.418% | 205 | 823 | +100.052% |
| 2026-10-12 | 38.73 | 39.25 | 38.22 | 38.26 | +1.918% | 70 | 820 | +100.889% |
| 2026-10-09 | 38.04 | 38.28 | 37.27 | 37.54 | -4.986% | 64 | 808 | +104.742% |
| 2026-10-08 | 39.01 | 39.80 | 38.86 | 39.51 | +15.290% | 88 | 778 | +94.533% |
| 2026-10-06 | 34.27 | 34.27 | 34.27 | 34.27 | -13.306% | 1 | 778 | +124.278% |
| 2026-10-02 | 38.86 | 39.59 | 37.50 | 39.53 | -5.881% | 5 | 778 | +94.435% |
| 2026-10-01 | 42.00 | 42.00 | 42.00 | 42.00 | +9.091% | 1 | 778 | +83.000% |
| 2026-09-29 | 42.00 | 42.00 | 38.50 | 38.50 | -11.960% | 6 | 781 | +99.636% |
| 2026-09-23 | 39.49 | 43.73 | 39.49 | 43.73 | -6.957% | 13 | 781 | +75.760% |
| 2026-09-18 | 46.59 | 47.00 | 46.59 | 47.00 | -6.000% | 2 | 780 | +63.532% |
| 2026-09-04 | 50.00 | 50.00 | 50.00 | 50.00 | +0.301% | 2 | 778 | +53.720% |
| 2026-08-27 | 51.00 | 51.00 | 49.85 | 49.85 | -9.215% | 4 | 776 | +54.183% |
| 2026-08-20 | 54.91 | 54.91 | 54.91 | 54.91 | -0.164% | 1 | 776 | +39.975% |
| 2026-08-19 | 55.00 | 55.00 | 55.00 | 55.00 | +1.588% | 1 | 777 | +39.745% |
| 2026-08-18 | 54.14 | 54.14 | 54.14 | 54.14 | +6.743% | 1 | 777 | +41.965% |
| 2026-08-17 | 52.50 | 52.50 | 50.70 | 50.72 | -0.549% | 14 | 768 | +51.538% |
| 2026-08-12 | 52.32 | 52.32 | 51.00 | 51.00 | -4.207% | 3 | 770 | +50.706% |
| 2026-08-10 | 53.24 | 53.24 | 53.24 | 53.24 | -1.844% | 1 | 769 | +44.365% |
| 2026-08-07 | 54.24 | 54.24 | 54.24 | 54.24 | -4.203% | 1 | 769 | +41.704% |
| 2026-08-06 | 57.08 | 57.08 | 56.32 | 56.62 | +4.852% | 155 | 668 | +35.747% |
| 2026-08-05 | 54.00 | 54.00 | 54.00 | 54.00 | -4.255% | 500 | 169 | +42.333% |
| 2026-08-04 | 56.75 | 56.75 | 56.40 | 56.40 | -7.541% | 3 | 166 | +36.277% |
| 2026-08-03 | 61.00 | 61.00 | 61.00 | 61.00 | -7.576% | 1 | 166 | +26.000% |
| 2026-07-31 | 68.09 | 68.10 | 66.00 | 66.00 | -2.511% | 4 | 163 | +16.455% |
| 2026-07-30 | 68.84 | 70.03 | 67.70 | 67.70 | -10.686% | 38 | 171 | +13.530% |
| 2026-07-29 | 75.80 | 75.80 | 75.80 | 75.80 | +1.868% | 1 | 171 | +1.398% |
| 2026-07-28 | 73.52 | 74.68 | 73.52 | 74.41 | +4.157% | 20 | 184 | +3.293% |
| 2026-07-27 | 71.46 | 72.18 | 71.18 | 71.44 | +0.549% | 16 | 185 | +7.587% |
| 2026-07-24 | 70.08 | 71.15 | 67.86 | 71.05 | +4.485% | 12 | 187 | +8.177% |
| 2026-07-23 | 67.86 | 68.26 | 67.79 | 68.00 | +1.629% | 9 | 179 | +13.029% |
| 2026-07-17 | 67.71 | 68.30 | 66.44 | 66.91 | +5.820% | 11 | 178 | +14.871% |
| 2026-07-16 | 62.40 | 63.23 | 62.38 | 63.23 | +6.502% | 6 | 183 | +21.556% |
| 2026-07-15 | 59.37 | 59.37 | 59.37 | 59.37 | +0.135% | 2 | 183 | +29.459% |
| 2026-07-10 | 59.29 | 59.29 | 59.29 | 59.29 | +0.135% | 1 | 182 | +29.634% |
| 2026-07-09 | 59.21 | 59.21 | 59.21 | 59.21 | -2.727% | 5 | 187 | +29.809% |
| 2026-07-06 | 60.87 | 60.87 | 60.87 | 60.87 | -5.334% | 1 | 188 | +26.269% |
| 2026-07-02 | 64.23 | 64.30 | 64.23 | 64.30 | +11.284% | 20 | 208 | +19.533% |
| 2026-07-01 | 57.78 | 57.78 | 57.78 | 57.78 | +2.211% | 1 | 208 | +33.022% |
| 2026-06-30 | 56.58 | 56.58 | 56.53 | 56.53 | -9.189% | 2 | 209 | +35.963% |
| 2026-06-29 | 62.25 | 62.25 | 62.25 | 62.25 | -7.103% | 1 | 209 | +23.470% |
| 2026-06-24 | 67.01 | 67.01 | 67.01 | 67.01 | +2.305% | 1 | 210 | +14.699% |
| 2026-06-23 | 65.50 | 65.50 | 65.50 | 65.50 | +13.028% | 1 | 210 | +17.344% |
| 2026-06-22 | 56.50 | 57.95 | 56.50 | 57.95 | +1.187% | 25 | 190 | +32.632% |
| 2026-06-18 | 57.27 | 57.27 | 57.27 | 57.27 | -0.261% | 1 | 190 | +34.206% |
| 2026-06-16 | 57.32 | 57.42 | 57.32 | 57.42 | +4.858% | 21 | 207 | +33.856% |
| 2026-06-15 | 54.76 | 54.76 | 54.76 | 54.76 | -19.126% | 2 | 205 | +40.358% |
| 2026-06-10 | 68.00 | 68.04 | 67.67 | 67.71 | +6.764% | 21 | 225 | +13.514% |
| 2026-06-09 | 63.19 | 63.42 | 63.19 | 63.42 | +4.861% | 2 | 225 | +21.192% |
| 2026-06-08 | 60.48 | 60.48 | 60.48 | 60.48 | +13.984% | 1 | 225 | +27.083% |
| 2026-06-02 | 53.06 | 53.07 | 53.06 | 53.06 | +0.284% | 20 | 205 | +44.855% |
| 2026-06-01 | 52.69 | 52.91 | 52.69 | 52.91 | -2.452% | 31 | 178 | +45.266% |
| 2026-05-29 | 53.47 | 54.24 | 53.47 | 54.24 | +1.364% | 6 | 177 | +41.704% |
| 2026-05-28 | 53.63 | 53.63 | 53.30 | 53.51 | -4.155% | 13 | 170 | +43.637% |
| 2026-05-27 | 56.00 | 56.00 | 55.78 | 55.83 | +1.509% | 12 | 180 | +37.668% |
| 2026-05-26 | 55.38 | 55.38 | 54.12 | 55.00 | -3.220% | 9 | 174 | +39.745% |
| 2026-05-22 | 55.82 | 57.74 | 55.82 | 56.83 | -1.114% | 60 | 116 | +35.245% |
| 2026-05-21 | 59.58 | 59.58 | 57.47 | 57.47 | -1.135% | 4 | 113 | +33.739% |
| 2026-05-14 | 58.13 | 58.13 | 58.13 | 58.13 | -8.182% | 1 | 113 | +32.221% |
| 2026-05-12 | 62.53 | 63.31 | 62.53 | 63.31 | +6.798% | 55 | 113 | +21.403% |
| 2026-05-11 | 59.28 | 59.28 | 59.28 | 59.28 | -0.034% | 1 | 113 | +29.656% |
| 2026-05-08 | 60.95 | 60.95 | 59.30 | 59.30 | -6.349% | 7 | 107 | +29.612% |
| 2026-05-07 | 63.32 | 63.32 | 63.32 | 63.32 | -0.737% | 4 | 105 | +21.383% |
| 2026-05-06 | 64.00 | 64.00 | 63.79 | 63.79 | -5.552% | 2 | 110 | +20.489% |
| 2026-05-05 | 67.54 | 67.54 | 67.54 | 67.54 | -3.445% | 1 | 110 | +13.799% |
| 2026-05-04 | 68.68 | 69.95 | 68.59 | 69.95 | -4.946% | 6 | 110 | +9.878% |
| 2026-04-24 | 73.59 | 73.59 | 73.59 | 73.59 | -6.051% | 2 | 106 | +4.444% |
| 2026-04-21 | 77.39 | 78.33 | 77.39 | 78.33 | -0.760% | 8 | 99 | -1.877% |
| 2026-04-20 | 78.93 | 78.93 | 78.93 | 78.93 | +0.051% | 2 | 99 | -2.623% |
| 2026-04-17 | 78.89 | 78.89 | 78.89 | 78.89 | -4.353% | 1 | 101 | -2.573% |
| 2026-04-16 | 82.48 | 82.48 | 82.48 | 82.48 | -2.124% | 1 | 102 | -6.814% |
| 2026-04-15 | 84.80 | 84.80 | 84.27 | 84.27 | -24.415% | 60 | 102 | -8.793% |
| 2026-04-01 | 111.49 | 111.49 | 111.49 | 111.49 | -3.888% | 1 | 106 | -31.061% |
| 2026-03-26 | 116.00 | 116.00 | 116.00 | 116.00 | +14.817% | 1 | 106 | -33.741% |
| 2026-02-19 | 101.03 | 101.03 | 101.03 | 101.03 | +8.390% | 1 | 106 | -23.924% |
| 2026-02-10 | 93.21 | 93.21 | 93.21 | 93.21 | -5.943% | 1 | 105 | -17.541% |
| 2026-02-04 | 101.46 | 101.46 | 99.10 | 99.10 | +3.477% | 3 | 104 | -22.442% |
| 2026-02-03 | 95.77 | 95.77 | 95.77 | 95.77 | +3.996% | 2 | 102 | -19.745% |
| 2026-01-05 | 92.09 | 92.09 | 92.09 | 92.09 | +0.098% | 1 | 109 | -16.538% |
| 2025-12-31 | 90.98 | 92.00 | 90.98 | 92.00 | +3.197% | 109 | 125 | -16.457% |
| 2025-12-08 | 89.15 | 89.15 | 89.15 | 89.15 | -21.798% | 1 | 125 | -13.786% |
| 2025-11-21 | 114.00 | 114.00 | 114.00 | 114.00 | +27.702% | 1 | 126 | -32.579% |
| 2025-11-03 | 89.27 | 89.27 | 89.27 | 89.27 | -0.811% | 2 | 123 | -13.902% |
| 2025-10-31 | 90.00 | 90.00 | 90.00 | 90.00 | +4.106% | 10 | 123 | -14.600% |
| 2025-10-29 | 86.91 | 86.91 | 86.45 | 86.45 | -11.415% | 3 | 115 | -11.093% |
| 2025-10-23 | 97.49 | 97.59 | 97.49 | 97.59 | +0.816% | 4 | 113 | -21.242% |
| 2025-10-21 | 96.80 | 96.80 | 96.80 | 96.80 | -1.022% | 56 | 113 | -20.599% |
| 2025-10-20 | 97.90 | 97.90 | 97.80 | 97.80 | -7.561% | 53 | 57 | -21.411% |
| 2025-10-17 | 105.80 | 105.80 | 105.80 | 105.80 | -0.750% | 1 | 5 | -27.353% |
| 2025-10-14 | 106.60 | 106.60 | 106.60 | 106.60 | +1.524% | 1 | 4 | -27.899% |
| 2025-10-10 | 103.61 | 105.00 | 103.61 | 105.00 | +7.914% | 2 | 3 | -26.800% |
| 2025-10-03 | 97.30 | 97.30 | 97.30 | 97.30 | 0.000% | 1 | 1 | -21.007% |