QQQ280121P00800000
QQQ Jan 21 2028 800.00 Put
optionOPRA
EODNov 5, 2026
155.00USD+35.076%(+40.25)70Vol1,614OI
QQQ280121P00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 142.75 | 155.00 | 142.25 | 155.00 | +35.076% | 70 | 1,577 | 0.000% |
| 2026-11-04 | 116.00 | 116.00 | 114.75 | 114.75 | -6.859% | 3 | 1,576 | +35.076% |
| 2026-11-03 | 124.30 | 124.30 | 123.20 | 123.20 | -2.992% | 6 | 1,570 | +25.812% |
| 2026-11-02 | 123.22 | 127.00 | 123.22 | 127.00 | +6.063% | 13 | 1,563 | +22.047% |
| 2026-10-30 | 116.00 | 125.50 | 116.00 | 119.74 | +15.124% | 65 | 1,556 | +29.447% |
| 2026-10-29 | 103.50 | 104.36 | 103.50 | 104.01 | +0.010% | 4 | 1,552 | +49.024% |
| 2026-10-26 | 109.40 | 109.40 | 103.80 | 104.00 | -6.171% | 23 | 1,572 | +49.038% |
| 2026-10-23 | 111.82 | 111.82 | 110.84 | 110.84 | -0.850% | 3 | 1,571 | +39.841% |
| 2026-10-22 | 111.79 | 111.79 | 111.79 | 111.79 | +11.234% | 1 | 1,570 | +38.653% |
| 2026-10-20 | 100.80 | 100.80 | 100.50 | 100.50 | +3.183% | 2 | 1,570 | +54.229% |
| 2026-10-15 | 96.40 | 97.40 | 96.40 | 97.40 | +4.193% | 10 | 1,569 | +59.138% |
| 2026-10-14 | 89.63 | 94.96 | 89.63 | 93.48 | +9.257% | 62 | 1,599 | +65.811% |
| 2026-10-12 | 85.96 | 85.96 | 85.56 | 85.56 | +1.954% | 4 | 1,599 | +81.159% |
| 2026-10-09 | 84.00 | 84.00 | 83.92 | 83.92 | -2.328% | 5 | 1,600 | +84.700% |
| 2026-10-08 | 83.68 | 85.92 | 81.39 | 85.92 | +4.780% | 24 | 1,577 | +80.400% |
| 2026-10-07 | 82.00 | 82.00 | 82.00 | 82.00 | +3.028% | 1 | 1,576 | +89.024% |
| 2026-10-06 | 80.49 | 80.49 | 79.59 | 79.59 | -4.108% | 5 | 1,571 | +94.748% |
| 2026-10-05 | 83.00 | 83.00 | 83.00 | 83.00 | -3.991% | 1 | 1,570 | +86.747% |
| 2026-10-02 | 85.87 | 86.45 | 84.43 | 86.45 | -2.040% | 15 | 1,564 | +79.294% |
| 2026-09-30 | 88.25 | 88.25 | 88.25 | 88.25 | -3.804% | 2 | 1,562 | +75.637% |
| 2026-09-29 | 91.74 | 91.74 | 91.74 | 91.74 | +0.592% | 1 | 1,562 | +68.956% |
| 2026-09-28 | 91.20 | 91.20 | 91.20 | 91.20 | +0.441% | 2 | 1,562 | +69.956% |
| 2026-09-23 | 90.80 | 90.80 | 90.80 | 90.80 | +3.523% | 1 | 1,577 | +70.705% |
| 2026-09-22 | 87.20 | 87.75 | 86.31 | 87.71 | -3.456% | 10 | 1,570 | +76.719% |
| 2026-09-21 | 92.26 | 92.26 | 90.85 | 90.85 | -17.708% | 23 | 1,558 | +70.611% |
| 2026-09-15 | 110.90 | 110.90 | 110.40 | 110.40 | +7.278% | 2 | 1,559 | +40.399% |
| 2026-09-11 | 104.45 | 104.45 | 102.91 | 102.91 | -6.708% | 2 | 1,559 | +50.617% |
| 2026-09-10 | 110.31 | 110.31 | 110.31 | 110.31 | +5.976% | 1 | 1,559 | +40.513% |
| 2026-09-08 | 103.34 | 104.09 | 103.34 | 104.09 | +0.667% | 2 | 1,560 | +48.910% |
| 2026-09-04 | 103.23 | 103.40 | 103.23 | 103.40 | -0.443% | 2 | 1,560 | +49.903% |
| 2026-09-03 | 103.71 | 103.86 | 103.62 | 103.86 | -4.707% | 4 | 1,611 | +49.239% |
| 2026-09-02 | 109.43 | 109.60 | 107.00 | 108.99 | -6.124% | 528 | 1,823 | +42.215% |
| 2026-08-24 | 116.68 | 116.68 | 115.73 | 116.10 | +5.144% | 20 | 1,803 | +33.506% |
| 2026-08-19 | 110.42 | 110.42 | 110.42 | 110.42 | +0.227% | 1 | 1,802 | +40.373% |
| 2026-08-18 | 110.00 | 110.17 | 110.00 | 110.17 | +5.760% | 3 | 1,803 | +40.692% |
| 2026-08-17 | 102.46 | 104.17 | 102.41 | 104.17 | -0.077% | 32 | 1,802 | +48.795% |
| 2026-08-14 | 105.12 | 105.12 | 104.10 | 104.25 | -5.767% | 12 | 1,794 | +48.681% |
| 2026-08-07 | 110.63 | 110.63 | 110.63 | 110.63 | -1.091% | 1 | 1,793 | +40.107% |
| 2026-08-05 | 111.78 | 111.85 | 111.78 | 111.85 | +0.766% | 3 | 1,793 | +38.578% |
| 2026-08-04 | 114.00 | 114.00 | 111.00 | 111.00 | -14.053% | 6 | 1,788 | +39.640% |
| 2026-07-31 | 129.59 | 129.59 | 129.15 | 129.15 | -12.736% | 2 | 1,786 | +20.015% |
| 2026-07-29 | 148.00 | 148.00 | 148.00 | 148.00 | +11.909% | 2 | 1,785 | +4.730% |
| 2026-07-23 | 132.25 | 132.25 | 132.25 | 132.25 | +5.378% | 1 | 1,786 | +17.202% |
| 2026-07-20 | 125.50 | 125.50 | 125.50 | 125.50 | -2.144% | 1 | 1,787 | +23.506% |
| 2026-07-17 | 128.25 | 128.25 | 128.25 | 128.25 | +7.873% | 1 | 1,787 | +20.858% |
| 2026-07-13 | 118.46 | 118.89 | 118.46 | 118.89 | +6.057% | 3 | 1,787 | +30.373% |
| 2026-07-10 | 112.10 | 112.10 | 112.10 | 112.10 | -1.667% | 1 | 1,786 | +38.269% |
| 2026-07-09 | 114.25 | 114.25 | 114.00 | 114.00 | -5.987% | 2 | 1,784 | +35.965% |
| 2026-06-26 | 121.91 | 121.91 | 121.26 | 121.26 | +4.041% | 3 | 1,784 | +27.825% |
| 2026-06-25 | 116.59 | 116.59 | 116.55 | 116.55 | -6.416% | 2 | 1,786 | +32.990% |
| 2026-06-24 | 124.54 | 124.54 | 124.54 | 124.54 | +13.891% | 2 | 1,784 | +24.458% |
| 2026-06-22 | 109.36 | 109.44 | 109.28 | 109.35 | -1.919% | 248 | 1,780 | +41.747% |
| 2026-06-16 | 110.67 | 111.49 | 110.67 | 111.49 | -8.861% | 3 | 1,780 | +39.026% |
| 2026-06-11 | 122.33 | 122.33 | 122.33 | 122.33 | +1.099% | 1 | 1,780 | +26.706% |
| 2026-06-05 | 122.20 | 122.20 | 121.00 | 121.00 | +15.789% | 18 | 1,763 | +28.099% |
| 2026-06-04 | 104.00 | 104.50 | 104.00 | 104.50 | +1.545% | 8 | 1,758 | +48.325% |
| 2026-06-03 | 103.14 | 103.99 | 102.91 | 102.91 | -0.087% | 12 | 1,747 | +50.617% |
| 2026-06-02 | 102.51 | 103.38 | 101.71 | 103.00 | -1.652% | 30 | 1,731 | +50.485% |
| 2026-05-29 | 103.04 | 104.98 | 102.99 | 104.73 | +0.048% | 9 | 1,731 | +48.000% |
| 2026-05-28 | 107.77 | 109.13 | 104.68 | 104.68 | -2.533% | 2,097 | 1,205 | +48.070% |
| 2026-05-27 | 107.33 | 107.75 | 107.21 | 107.40 | -7.198% | 1,028 | 1,034 | +44.320% |
| 2026-05-20 | 115.73 | 115.73 | 115.73 | 115.73 | +1.074% | 1,000 | 38 | +33.932% |
| 2026-05-14 | 114.50 | 114.50 | 114.50 | 114.50 | -2.503% | 1 | 38 | +35.371% |
| 2026-05-08 | 117.44 | 117.44 | 117.44 | 117.44 | -5.572% | 10 | 37 | +31.982% |
| 2026-05-07 | 124.75 | 124.75 | 124.37 | 124.37 | -1.916% | 6 | 27 | +24.628% |
| 2026-05-06 | 126.80 | 126.80 | 126.80 | 126.80 | -3.442% | 10 | 22 | +22.240% |
| 2026-05-05 | 131.32 | 131.32 | 131.32 | 131.32 | -3.788% | 5 | 12 | +18.032% |
| 2026-05-04 | 136.48 | 136.49 | 136.48 | 136.49 | -2.882% | 2 | 7 | +13.561% |
| 2026-04-30 | 140.54 | 140.54 | 140.54 | 140.54 | -8.252% | 1 | 5 | +10.289% |
| 2026-04-23 | 153.18 | 153.18 | 153.18 | 153.18 | -34.786% | 1 | 4 | +1.188% |
| 2026-03-27 | 234.64 | 234.89 | 233.91 | 234.89 | +10.991% | 25 | 3 | -34.012% |
| 2026-03-23 | 214.49 | 214.49 | 211.63 | 211.63 | +2.415% | 5 | 3 | -26.759% |
| 2026-03-13 | 206.64 | 206.64 | 206.64 | 206.64 | +7.496% | 1 | 8 | -24.990% |
| 2026-03-11 | 192.13 | 192.23 | 192.13 | 192.23 | +0.718% | 3 | 9 | -19.367% |
| 2026-03-10 | 191.77 | 191.77 | 190.86 | 190.86 | +2.316% | 2 | 6 | -18.789% |
| 2026-02-10 | 186.54 | 186.60 | 186.54 | 186.54 | -1.842% | 3 | 5 | -16.908% |
| 2026-02-09 | 190.04 | 190.04 | 190.04 | 190.04 | -0.943% | 2 | 3 | -18.438% |
| 2026-02-06 | 191.85 | 191.85 | 191.85 | 191.85 | -4.694% | 2 | 5 | -19.208% |
| 2026-02-05 | 201.30 | 201.30 | 201.30 | 201.30 | +7.849% | 1 | 3 | -23.000% |
| 2026-02-03 | 178.50 | 186.65 | 178.50 | 186.65 | +0.485% | 3 | 7 | -16.957% |
| 2026-01-02 | 185.75 | 185.75 | 185.75 | 185.75 | +4.501% | 1 | 5 | -16.555% |
| 2025-12-24 | 177.75 | 177.75 | 177.75 | 177.75 | -1.414% | 1 | 5 | -12.799% |
| 2025-12-22 | 180.30 | 180.30 | 180.30 | 180.30 | -1.926% | 32 | 5 | -14.032% |
| 2025-12-01 | 183.84 | 183.84 | 183.84 | 183.84 | +0.459% | 2 | 37 | -15.688% |
| 2025-11-28 | 184.00 | 184.00 | 183.00 | 183.00 | -6.154% | 9 | 37 | -15.301% |
| 2025-11-24 | 197.00 | 197.00 | 195.00 | 195.00 | -7.143% | 2 | 28 | -20.513% |
| 2025-11-20 | 210.00 | 210.00 | 210.00 | 210.00 | +3.194% | 10 | 26 | -26.190% |
| 2025-11-18 | 203.50 | 203.50 | 203.50 | 203.50 | +7.105% | 7 | 30 | -23.833% |
| 2025-11-13 | 190.00 | 190.00 | 190.00 | 190.00 | +7.345% | 1 | 26 | -18.421% |
| 2025-11-10 | 177.00 | 177.00 | 177.00 | 177.00 | -10.606% | 1 | 27 | -12.429% |
| 2025-11-07 | 197.50 | 198.00 | 197.50 | 198.00 | +18.563% | 2 | 26 | -21.717% |
| 2025-10-29 | 166.73 | 167.00 | 166.73 | 167.00 | -1.892% | 2 | 26 | -7.186% |
| 2025-10-28 | 170.22 | 170.22 | 170.22 | 170.22 | -10.174% | 1 | 25 | -8.941% |
| 2025-10-21 | 191.56 | 191.56 | 189.50 | 189.50 | -1.251% | 23 | 25 | -18.206% |
| 2025-10-08 | 191.90 | 191.90 | 191.90 | 191.90 | -7.692% | 2 | 2 | -19.229% |
| 2025-09-25 | 204.84 | 207.89 | 204.84 | 207.89 | 0.000% | 80 | 0 | -25.441% |