QQQ280121P00750000
QQQ Jan 21 2028 750.00 Put
optionOPRA
EODNov 5, 2026
113.00USD+33.286%(+28.22)73Vol613OI
QQQ280121P00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 93.97 | 113.00 | 93.97 | 113.00 | +33.286% | 73 | 642 | 0.000% |
| 2026-11-04 | 84.00 | 85.05 | 81.00 | 84.78 | -7.848% | 13 | 637 | +33.286% |
| 2026-11-03 | 91.00 | 92.00 | 91.00 | 92.00 | -1.075% | 4 | 634 | +22.826% |
| 2026-11-02 | 83.00 | 93.00 | 83.00 | 93.00 | +6.897% | 19 | 633 | +21.505% |
| 2026-10-30 | 84.53 | 90.07 | 84.50 | 87.00 | +12.694% | 50 | 625 | +29.885% |
| 2026-10-29 | 73.00 | 78.20 | 72.52 | 77.20 | +8.732% | 31 | 600 | +46.373% |
| 2026-10-28 | 72.00 | 72.00 | 71.00 | 71.00 | -0.699% | 11 | 589 | +59.155% |
| 2026-10-27 | 71.00 | 71.50 | 71.00 | 71.50 | -5.921% | 2 | 589 | +58.042% |
| 2026-10-26 | 76.00 | 76.00 | 76.00 | 76.00 | -6.173% | 1 | 588 | +48.684% |
| 2026-10-23 | 81.00 | 81.00 | 81.00 | 81.00 | +0.546% | 1 | 588 | +39.506% |
| 2026-10-22 | 80.56 | 80.56 | 80.56 | 80.56 | +13.146% | 13 | 575 | +40.268% |
| 2026-10-21 | 71.20 | 71.20 | 71.20 | 71.20 | -1.657% | 1 | 575 | +58.708% |
| 2026-10-20 | 71.28 | 72.52 | 71.28 | 72.40 | +0.653% | 59 | 517 | +56.077% |
| 2026-10-19 | 73.25 | 73.25 | 71.17 | 71.93 | -5.900% | 5 | 516 | +57.097% |
| 2026-10-16 | 74.98 | 76.44 | 74.98 | 76.44 | +12.379% | 17 | 512 | +47.828% |
| 2026-10-15 | 74.34 | 74.34 | 68.02 | 68.02 | -0.643% | 39 | 478 | +66.128% |
| 2026-10-14 | 64.99 | 68.46 | 64.70 | 68.46 | +9.888% | 25 | 466 | +65.060% |
| 2026-10-13 | 63.27 | 63.27 | 61.50 | 62.30 | +1.251% | 82 | 476 | +81.380% |
| 2026-10-12 | 61.20 | 61.85 | 61.20 | 61.53 | +0.869% | 7 | 472 | +83.650% |
| 2026-10-09 | 61.85 | 61.85 | 60.81 | 61.00 | +1.956% | 6 | 466 | +85.246% |
| 2026-10-08 | 60.45 | 60.45 | 59.83 | 59.83 | -1.271% | 2 | 466 | +88.868% |
| 2026-10-07 | 60.80 | 60.80 | 60.60 | 60.60 | +3.767% | 2 | 477 | +86.469% |
| 2026-10-06 | 58.41 | 58.78 | 57.00 | 58.40 | -2.990% | 33 | 450 | +93.493% |
| 2026-10-05 | 61.79 | 61.79 | 60.20 | 60.20 | -3.541% | 8 | 450 | +87.708% |
| 2026-10-02 | 62.44 | 63.25 | 61.79 | 62.41 | -6.460% | 31 | 437 | +81.061% |
| 2026-10-01 | 66.15 | 66.72 | 66.15 | 66.72 | +3.442% | 4 | 441 | +69.365% |
| 2026-09-30 | 64.05 | 64.50 | 64.05 | 64.50 | -1.331% | 3 | 443 | +75.194% |
| 2026-09-29 | 65.88 | 66.49 | 65.01 | 65.37 | -0.879% | 11 | 438 | +72.862% |
| 2026-09-28 | 66.92 | 66.92 | 65.95 | 65.95 | +0.488% | 2 | 437 | +71.342% |
| 2026-09-25 | 65.46 | 65.63 | 63.82 | 65.63 | -0.152% | 8 | 432 | +72.177% |
| 2026-09-24 | 65.73 | 65.73 | 65.73 | 65.73 | +0.581% | 4 | 431 | +71.915% |
| 2026-09-23 | 65.35 | 65.35 | 65.35 | 65.35 | +4.243% | 1 | 500 | +72.915% |
| 2026-09-22 | 63.20 | 64.51 | 62.31 | 62.69 | -4.100% | 25 | 497 | +80.252% |
| 2026-09-21 | 71.60 | 71.60 | 65.37 | 65.37 | -9.909% | 88 | 483 | +72.862% |
| 2026-09-18 | 72.56 | 72.56 | 72.56 | 72.56 | -12.314% | 1 | 483 | +55.733% |
| 2026-09-16 | 82.75 | 82.75 | 82.75 | 82.75 | +2.160% | 4 | 489 | +36.556% |
| 2026-09-15 | 80.19 | 81.25 | 80.19 | 81.00 | +3.833% | 3 | 488 | +39.506% |
| 2026-09-14 | 81.14 | 81.15 | 78.01 | 78.01 | +3.283% | 9 | 483 | +44.853% |
| 2026-09-11 | 75.53 | 75.53 | 75.53 | 75.53 | -2.504% | 1 | 482 | +49.609% |
| 2026-09-09 | 77.47 | 77.47 | 77.47 | 77.47 | +3.087% | 3 | 482 | +45.863% |
| 2026-09-08 | 77.23 | 77.23 | 75.15 | 75.15 | -5.910% | 8 | 484 | +50.366% |
| 2026-09-02 | 80.42 | 80.46 | 79.72 | 79.87 | -2.300% | 7 | 529 | +41.480% |
| 2026-09-01 | 81.24 | 82.16 | 80.37 | 81.75 | +3.051% | 67 | 480 | +38.226% |
| 2026-08-31 | 80.45 | 80.45 | 79.00 | 79.33 | +0.114% | 122 | 494 | +42.443% |
| 2026-08-27 | 79.20 | 79.24 | 79.20 | 79.24 | -6.325% | 2 | 497 | +42.605% |
| 2026-08-26 | 84.24 | 84.59 | 84.22 | 84.59 | +0.439% | 3 | 497 | +33.586% |
| 2026-08-25 | 84.25 | 84.35 | 83.94 | 84.22 | -3.195% | 13 | 491 | +34.172% |
| 2026-08-24 | 87.00 | 87.00 | 87.00 | 87.00 | +4.192% | 10 | 491 | +29.885% |
| 2026-08-21 | 83.50 | 83.50 | 83.50 | 83.50 | -1.183% | 1 | 490 | +35.329% |
| 2026-08-20 | 84.00 | 84.50 | 84.00 | 84.50 | +1.992% | 2 | 489 | +33.728% |
| 2026-08-19 | 82.49 | 82.85 | 82.49 | 82.85 | +5.636% | 3 | 499 | +36.391% |
| 2026-08-17 | 77.00 | 78.43 | 77.00 | 78.43 | +0.875% | 25 | 506 | +44.078% |
| 2026-08-14 | 77.97 | 79.03 | 77.75 | 77.75 | +0.284% | 12 | 500 | +45.338% |
| 2026-08-13 | 77.53 | 77.53 | 77.53 | 77.53 | -1.786% | 2 | 500 | +45.750% |
| 2026-08-12 | 80.43 | 80.77 | 78.94 | 78.94 | -3.094% | 22 | 513 | +43.147% |
| 2026-08-11 | 81.59 | 81.59 | 81.46 | 81.46 | +0.444% | 5 | 513 | +38.718% |
| 2026-08-10 | 81.11 | 81.83 | 81.10 | 81.10 | -0.856% | 25 | 513 | +39.334% |
| 2026-08-07 | 83.99 | 83.99 | 81.80 | 81.80 | -5.401% | 28 | 521 | +38.142% |
| 2026-08-06 | 86.47 | 86.47 | 86.47 | 86.47 | +2.598% | 1 | 521 | +30.681% |
| 2026-08-05 | 83.00 | 84.28 | 83.00 | 84.28 | -0.847% | 2 | 527 | +34.077% |
| 2026-08-04 | 86.86 | 86.86 | 85.00 | 85.00 | -22.727% | 32 | 497 | +32.941% |
| 2026-07-29 | 111.97 | 111.97 | 110.00 | 110.00 | +18.893% | 7 | 504 | +2.727% |
| 2026-07-22 | 92.52 | 92.52 | 92.52 | 92.52 | +3.664% | 1 | 503 | +22.136% |
| 2026-07-15 | 89.10 | 89.25 | 89.10 | 89.25 | -2.020% | 2 | 502 | +26.611% |
| 2026-07-13 | 88.97 | 91.26 | 88.97 | 91.09 | +5.919% | 10 | 502 | +24.053% |
| 2026-07-10 | 87.49 | 87.49 | 86.00 | 86.00 | -7.527% | 3 | 503 | +31.395% |
| 2026-07-08 | 93.00 | 93.00 | 93.00 | 93.00 | -1.857% | 2 | 506 | +21.505% |
| 2026-07-07 | 92.00 | 94.76 | 92.00 | 94.76 | +0.809% | 5 | 510 | +19.249% |
| 2026-07-02 | 89.00 | 94.00 | 89.00 | 94.00 | +9.557% | 6 | 513 | +20.213% |
| 2026-07-01 | 85.88 | 86.19 | 85.60 | 85.80 | -8.879% | 52 | 476 | +31.702% |
| 2026-06-26 | 98.41 | 98.41 | 94.16 | 94.16 | -5.233% | 2 | 476 | +20.008% |
| 2026-06-24 | 96.14 | 99.36 | 96.14 | 99.36 | +4.589% | 3 | 475 | +13.728% |
| 2026-06-23 | 94.00 | 95.00 | 93.75 | 95.00 | +10.852% | 21 | 489 | +18.947% |
| 2026-06-18 | 85.70 | 85.70 | 85.70 | 85.70 | -0.349% | 1 | 489 | +31.855% |
| 2026-06-17 | 85.10 | 86.00 | 85.10 | 86.00 | +2.834% | 2 | 489 | +31.395% |
| 2026-06-16 | 84.12 | 84.12 | 83.63 | 83.63 | +3.247% | 6 | 491 | +35.119% |
| 2026-06-15 | 81.00 | 81.00 | 80.50 | 81.00 | -10.000% | 9 | 483 | +39.506% |
| 2026-06-12 | 88.03 | 91.00 | 85.51 | 90.00 | -10.590% | 45 | 486 | +25.556% |
| 2026-06-10 | 94.36 | 100.66 | 92.78 | 100.66 | +3.496% | 15 | 482 | +12.259% |
| 2026-06-09 | 103.41 | 103.41 | 97.26 | 97.26 | +9.404% | 14 | 477 | +16.183% |
| 2026-06-08 | 88.90 | 88.90 | 88.90 | 88.90 | -5.906% | 1 | 477 | +27.109% |
| 2026-06-05 | 86.79 | 94.48 | 86.79 | 94.48 | +19.944% | 3 | 477 | +19.602% |
| 2026-06-02 | 78.77 | 78.77 | 78.77 | 78.77 | +0.987% | 5 | 476 | +43.456% |
| 2026-06-01 | 78.00 | 78.00 | 78.00 | 78.00 | -2.439% | 2 | 474 | +44.872% |
| 2026-05-28 | 79.90 | 79.95 | 79.90 | 79.95 | -9.415% | 2 | 473 | +41.338% |
| 2026-05-21 | 88.26 | 88.26 | 88.26 | 88.26 | +1.623% | 1 | 473 | +28.031% |
| 2026-05-14 | 86.88 | 86.88 | 86.85 | 86.85 | -7.112% | 2 | 473 | +30.109% |
| 2026-05-12 | 93.50 | 93.50 | 93.50 | 93.50 | +3.486% | 50 | 474 | +20.856% |
| 2026-05-08 | 90.35 | 90.35 | 90.35 | 90.35 | -9.605% | 10 | 474 | +25.069% |
| 2026-05-05 | 99.95 | 99.95 | 99.95 | 99.95 | -2.961% | 1 | 474 | +13.057% |
| 2026-05-04 | 103.00 | 103.00 | 103.00 | 103.00 | -2.508% | 11 | 475 | +9.709% |
| 2026-04-30 | 105.32 | 105.65 | 105.32 | 105.65 | -5.670% | 5 | 487 | +6.957% |
| 2026-04-29 | 112.00 | 112.00 | 112.00 | 112.00 | +0.783% | 2 | 489 | +0.893% |
| 2026-04-24 | 110.10 | 111.13 | 110.10 | 111.13 | -4.724% | 2 | 492 | +1.683% |
| 2026-04-23 | 115.00 | 116.64 | 115.00 | 116.64 | -0.444% | 2 | 490 | -3.121% |
| 2026-04-21 | 117.16 | 117.16 | 117.16 | 117.16 | -0.569% | 1 | 488 | -3.551% |
| 2026-04-17 | 117.83 | 117.83 | 117.83 | 117.83 | -6.373% | 1 | 488 | -4.099% |
| 2026-04-15 | 125.85 | 125.85 | 125.85 | 125.85 | -22.673% | 11 | 487 | -10.211% |
| 2026-04-06 | 164.50 | 164.70 | 162.75 | 162.75 | -7.660% | 267 | 487 | -30.568% |
| 2026-03-26 | 176.25 | 176.25 | 176.25 | 176.25 | +6.818% | 1 | 646 | -35.887% |
| 2026-03-24 | 166.45 | 167.20 | 163.22 | 165.00 | +1.047% | 406 | 646 | -31.515% |
| 2026-03-23 | 158.80 | 163.76 | 158.80 | 163.29 | +9.738% | 204 | 923 | -30.798% |
| 2026-03-17 | 148.80 | 148.80 | 148.80 | 148.80 | -3.888% | 4 | 942 | -24.059% |
| 2026-03-12 | 154.54 | 155.08 | 153.87 | 154.82 | +4.446% | 324 | 946 | -27.012% |
| 2026-03-05 | 147.84 | 148.23 | 145.77 | 148.23 | -5.736% | 4 | 1,252 | -23.767% |
| 2026-03-03 | 156.50 | 157.25 | 156.50 | 157.25 | +7.705% | 3 | 1,248 | -28.140% |
| 2026-03-02 | 146.07 | 146.07 | 146.00 | 146.00 | -0.943% | 3 | 1,245 | -22.603% |
| 2026-02-27 | 147.39 | 147.39 | 147.39 | 147.39 | +5.610% | 3 | 1,248 | -23.333% |
| 2026-02-25 | 140.00 | 140.00 | 139.56 | 139.56 | -7.662% | 6 | 1,251 | -19.031% |
| 2026-02-20 | 151.14 | 151.14 | 151.14 | 151.14 | +0.345% | 1 | 1,251 | -25.235% |
| 2026-02-19 | 150.62 | 150.62 | 150.62 | 150.62 | +4.467% | 1 | 1,252 | -24.977% |
| 2026-02-18 | 148.00 | 148.00 | 144.18 | 144.18 | -2.831% | 2 | 1,251 | -21.626% |
| 2026-02-13 | 148.38 | 148.38 | 148.38 | 148.38 | +5.511% | 2 | 1,252 | -23.844% |
| 2026-02-10 | 140.63 | 140.63 | 140.63 | 140.63 | -8.563% | 1 | 1,252 | -19.647% |
| 2026-02-05 | 155.74 | 155.74 | 150.04 | 153.80 | +1.592% | 4 | 1,251 | -26.528% |
| 2026-02-04 | 151.39 | 151.39 | 151.39 | 151.39 | +8.500% | 1 | 1,250 | -25.358% |
| 2026-02-03 | 131.14 | 141.63 | 131.14 | 139.53 | +6.511% | 5 | 1,249 | -19.014% |
| 2026-02-02 | 131.00 | 131.00 | 131.00 | 131.00 | -4.029% | 1 | 1,244 | -13.740% |
| 2026-01-29 | 136.50 | 136.50 | 136.50 | 136.50 | +7.059% | 1 | 1,243 | -17.216% |
| 2026-01-27 | 127.50 | 127.50 | 127.50 | 127.50 | -7.124% | 1 | 1,242 | -11.373% |
| 2026-01-21 | 141.54 | 142.59 | 136.93 | 137.28 | -2.982% | 11 | 1,241 | -17.686% |
| 2026-01-20 | 142.61 | 142.61 | 141.50 | 141.50 | +8.821% | 3 | 1,239 | -20.141% |
| 2026-01-15 | 132.07 | 132.07 | 130.03 | 130.03 | -6.149% | 3 | 1,236 | -13.097% |
| 2026-01-14 | 138.78 | 138.78 | 138.55 | 138.55 | +6.193% | 2 | 1,233 | -18.441% |
| 2026-01-12 | 131.49 | 131.76 | 129.46 | 130.47 | -4.038% | 18 | 1,232 | -13.390% |
| 2026-01-08 | 134.39 | 137.39 | 134.39 | 135.96 | +1.835% | 4 | 1,225 | -16.887% |
| 2026-01-07 | 134.58 | 134.58 | 133.51 | 133.51 | +0.022% | 4 | 1,223 | -15.362% |
| 2026-01-06 | 135.06 | 135.06 | 133.48 | 133.48 | -1.476% | 10 | 1,221 | -15.343% |
| 2026-01-05 | 136.89 | 136.90 | 135.48 | 135.48 | -3.969% | 9 | 1,208 | -16.593% |
| 2026-01-02 | 136.29 | 141.08 | 136.29 | 141.08 | +1.198% | 2 | 1,208 | -19.904% |
| 2025-12-31 | 139.41 | 139.41 | 139.41 | 139.41 | +3.359% | 1 | 1,205 | -18.944% |
| 2025-12-30 | 134.31 | 134.88 | 134.31 | 134.88 | -0.487% | 2 | 1,205 | -16.222% |
| 2025-12-29 | 135.54 | 135.54 | 135.54 | 135.54 | +0.961% | 1 | 1,203 | -16.630% |
| 2025-12-23 | 133.91 | 134.25 | 133.91 | 134.25 | -6.771% | 3 | 1,202 | -15.829% |
| 2025-12-18 | 144.00 | 144.00 | 144.00 | 144.00 | -4.950% | 1 | 1,202 | -21.528% |
| 2025-12-17 | 147.98 | 151.50 | 147.98 | 151.50 | +12.891% | 4 | 1,202 | -25.413% |
| 2025-12-09 | 134.10 | 134.20 | 134.10 | 134.20 | -1.324% | 40 | 1,203 | -15.797% |
| 2025-12-02 | 137.00 | 137.00 | 135.90 | 136.00 | -2.158% | 51 | 1,163 | -16.912% |
| 2025-12-01 | 141.50 | 141.50 | 139.00 | 139.00 | -1.418% | 25 | 1,112 | -18.705% |
| 2025-11-28 | 141.00 | 141.10 | 140.80 | 141.00 | -0.844% | 82 | 1,087 | -19.858% |
| 2025-11-26 | 142.00 | 142.50 | 142.00 | 142.20 | -4.113% | 23 | 982 | -20.534% |
| 2025-11-25 | 152.50 | 152.50 | 148.30 | 148.30 | -1.645% | 11 | 982 | -23.803% |
| 2025-11-24 | 157.00 | 157.00 | 150.78 | 150.78 | -8.061% | 19 | 971 | -25.056% |
| 2025-11-21 | 164.00 | 164.00 | 164.00 | 164.00 | +10.811% | 1 | 952 | -31.098% |
| 2025-11-20 | 148.00 | 148.00 | 148.00 | 148.00 | -2.000% | 1 | 951 | -23.649% |
| 2025-11-19 | 156.90 | 156.90 | 151.02 | 151.02 | -1.532% | 2 | 950 | -25.175% |
| 2025-11-18 | 160.46 | 160.67 | 153.37 | 153.37 | +6.138% | 15 | 950 | -26.322% |
| 2025-11-06 | 144.90 | 144.90 | 144.50 | 144.50 | +4.144% | 70 | 950 | -21.799% |
| 2025-11-04 | 138.75 | 138.75 | 138.75 | 138.75 | +8.356% | 1 | 880 | -18.559% |
| 2025-10-29 | 128.48 | 128.48 | 128.05 | 128.05 | -0.890% | 2 | 879 | -11.753% |
| 2025-10-28 | 130.08 | 131.31 | 129.20 | 129.20 | -2.269% | 96 | 879 | -12.539% |
| 2025-10-27 | 133.40 | 133.91 | 130.73 | 132.20 | -4.480% | 788 | 259 | -14.523% |
| 2025-10-24 | 138.40 | 139.10 | 138.40 | 138.40 | -6.927% | 7 | 259 | -18.353% |
| 2025-10-22 | 148.70 | 148.70 | 148.50 | 148.70 | +3.696% | 49 | 252 | -24.008% |
| 2025-10-21 | 144.70 | 144.70 | 142.55 | 143.40 | -0.919% | 188 | 203 | -21.199% |
| 2025-10-20 | 144.73 | 144.73 | 144.73 | 144.73 | -3.962% | 2 | 15 | -21.924% |
| 2025-10-15 | 150.70 | 150.70 | 150.70 | 150.70 | -0.528% | 2 | 13 | -25.017% |
| 2025-10-13 | 152.50 | 152.50 | 150.50 | 151.50 | -3.810% | 25 | 13 | -25.413% |
| 2025-10-10 | 152.00 | 157.50 | 152.00 | 157.50 | +4.790% | 2 | 1 | -28.254% |
| 2025-10-01 | 150.30 | 150.30 | 150.30 | 150.30 | 0.000% | 1 | 1 | -24.817% |