QQQ280616P00350000
QQQ Jun 16 2028 350.00 Put
optionOPRA
EODNov 5, 2026
7.15USD+19.167%(+1.15)4Vol3,361OI
QQQ280616P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.9200 | 7.1500 | 6.9200 | 7.1500 | +19.167% | 4 | 3,364 | 0.000% |
| 2026-11-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 3 | 3,361 | +19.167% |
| 2026-11-03 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +23.469% | 3 | 3,358 | +18.182% |
| 2026-10-28 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | -5.769% | 2 | 3,358 | +45.918% |
| 2026-10-22 | 4.7600 | 5.2000 | 4.7600 | 5.2000 | +8.333% | 5 | 3,357 | +37.500% |
| 2026-10-14 | 4.8000 | 4.9000 | 4.7900 | 4.8000 | +9.091% | 22 | 3,353 | +48.958% |
| 2026-10-09 | 4.9000 | 5.1000 | 4.4000 | 4.4000 | -4.968% | 23 | 3,337 | +62.500% |
| 2026-10-08 | 4.2100 | 5.4300 | 4.2100 | 4.6300 | +15.750% | 25 | 3,323 | +54.428% |
| 2026-10-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.355% | 1 | 3,324 | +78.750% |
| 2026-10-01 | 4.8400 | 4.8600 | 4.8400 | 4.8400 | +5.908% | 196 | 3,302 | +47.727% |
| 2026-09-29 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | -2.766% | 10 | 3,294 | +56.455% |
| 2026-09-28 | 4.7000 | 4.8200 | 4.6700 | 4.7000 | -4.082% | 50 | 3,293 | +52.128% |
| 2026-09-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.543% | 1 | 3,293 | +45.918% |
| 2026-09-18 | 4.0100 | 5.0800 | 4.0100 | 5.0800 | +1.600% | 427 | 3,293 | +40.748% |
| 2026-09-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 100 | 3,393 | +43.000% |
| 2026-09-15 | 5.9400 | 5.9400 | 5.5000 | 5.5000 | +1.289% | 14 | 3,392 | +30.000% |
| 2026-09-10 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -2.338% | 1 | 3,392 | +31.676% |
| 2026-09-04 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +0.725% | 2 | 3,392 | +28.597% |
| 2026-09-01 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 0.000% | 4 | 3,392 | +29.529% |
| 2026-08-26 | 5.9000 | 5.9000 | 5.5200 | 5.5200 | -15.077% | 6 | 3,392 | +29.529% |
| 2026-08-25 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 1 | 3,392 | +10.000% |
| 2026-08-21 | 6.3000 | 6.4100 | 6.2500 | 6.3000 | +14.545% | 4 | 3,392 | +13.492% |
| 2026-08-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.836% | 2 | 3,390 | +30.000% |
| 2026-08-10 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.009% | 10 | 3,390 | +17.213% |
| 2026-08-07 | 6.4800 | 6.6300 | 6.4800 | 6.4900 | -11.096% | 6 | 3,390 | +10.169% |
| 2026-07-30 | 8.1000 | 8.1000 | 7.2100 | 7.3000 | -6.410% | 152 | 3,324 | -2.055% |
| 2026-07-29 | 8.1800 | 8.2500 | 7.4400 | 7.8000 | +3.175% | 143 | 3,379 | -8.333% |
| 2026-07-27 | 8.2000 | 8.2000 | 7.5600 | 7.5600 | -6.551% | 2 | 3,378 | -5.423% |
| 2026-07-24 | 8.0500 | 8.2300 | 7.9500 | 8.0900 | +2.405% | 318 | 3,240 | -11.619% |
| 2026-07-22 | 7.6800 | 7.9000 | 7.6800 | 7.9000 | +2.597% | 111 | 3,277 | -9.494% |
| 2026-07-21 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.259% | 2 | 3,277 | -7.143% |
| 2026-07-20 | 7.6000 | 7.9300 | 7.6000 | 7.7200 | -8.314% | 42 | 3,273 | -7.383% |
| 2026-07-17 | 8.5000 | 8.7200 | 8.0100 | 8.4200 | +10.065% | 26 | 3,940 | -15.083% |
| 2026-07-16 | 7.5000 | 7.8600 | 7.4500 | 7.6500 | +5.082% | 1,448 | 3,280 | -6.536% |
| 2026-07-13 | 7.1800 | 7.2800 | 7.1800 | 7.2800 | +1.111% | 2 | 3,282 | -1.786% |
| 2026-07-10 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.692% | 2 | 3,282 | -0.694% |
| 2026-07-07 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.828% | 1 | 3,282 | -8.333% |
| 2026-07-06 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -9.563% | 10 | 3,282 | -6.658% |
| 2026-06-29 | 8.1000 | 8.4700 | 8.1000 | 8.4700 | -4.402% | 11 | 3,281 | -15.584% |
| 2026-06-24 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -3.800% | 1 | 3,281 | -19.300% |
| 2026-06-23 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +12.044% | 10 | 3,281 | -22.367% |
| 2026-06-18 | 8.2800 | 8.3800 | 8.2000 | 8.2200 | +13.379% | 8 | 3,279 | -13.017% |
| 2026-06-15 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -16.282% | 35 | 3,279 | -1.379% |
| 2026-06-10 | 8.7900 | 9.0000 | 8.6600 | 8.6600 | +4.589% | 22 | 3,269 | -17.436% |
| 2026-06-08 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +6.154% | 1 | 3,269 | -13.647% |
| 2026-06-05 | 8.0800 | 8.0800 | 7.8000 | 7.8000 | +2.362% | 2 | 3,269 | -8.333% |
| 2026-06-04 | 7.8600 | 7.8600 | 7.6200 | 7.6200 | +2.834% | 2 | 3,269 | -6.168% |
| 2026-06-02 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +1.230% | 12 | 3,265 | -3.509% |
| 2026-06-01 | 7.0400 | 7.4100 | 7.0400 | 7.3200 | -1.745% | 100 | 3,165 | -2.322% |
| 2026-05-27 | 7.5000 | 7.5200 | 7.4500 | 7.4500 | -1.062% | 34 | 3,145 | -4.027% |
| 2026-05-22 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -3.213% | 10 | 3,135 | -5.046% |
| 2026-05-21 | 7.8000 | 7.8000 | 7.7800 | 7.7800 | -4.657% | 2 | 3,135 | -8.098% |
| 2026-05-20 | 8.1700 | 8.1700 | 8.1600 | 8.1600 | -1.330% | 2 | 3,135 | -12.377% |
| 2026-05-13 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +1.722% | 10 | 3,135 | -13.543% |
| 2026-05-07 | 8.3700 | 8.3700 | 8.1300 | 8.1300 | +3.964% | 6 | 3,125 | -12.054% |
| 2026-05-06 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -9.386% | 4 | 3,126 | -8.568% |
| 2026-05-04 | 8.8000 | 8.8600 | 8.6300 | 8.6300 | +0.936% | 17 | 3,122 | -17.149% |
| 2026-05-01 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.211% | 1 | 3,106 | -16.374% |
| 2026-04-30 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -5.451% | 9 | 3,106 | -20.732% |
| 2026-04-28 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +3.135% | 1 | 3,097 | -25.052% |
| 2026-04-27 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.751% | 5 | 3,096 | -22.703% |
| 2026-04-24 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -2.101% | 17 | 3,101 | -23.283% |
| 2026-04-22 | 9.5600 | 9.5700 | 9.0000 | 9.5200 | -4.129% | 21 | 3,084 | -24.895% |
| 2026-04-21 | 9.7000 | 9.9300 | 9.7000 | 9.9300 | +2.477% | 6 | 3,063 | -27.996% |
| 2026-04-20 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -0.717% | 13 | 3,057 | -26.213% |
| 2026-04-17 | 9.6500 | 9.8100 | 9.6500 | 9.7600 | -3.557% | 35 | 3,057 | -26.742% |
| 2026-04-16 | 10.0400 | 10.3500 | 10.0400 | 10.1200 | -5.332% | 24 | 3,032 | -29.348% |
| 2026-04-15 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +2.004% | 18 | 3,023 | -33.115% |
| 2026-04-14 | 10.5400 | 11.0600 | 10.2200 | 10.4800 | -3.410% | 114 | 3,006 | -31.775% |
| 2026-04-13 | 10.9000 | 11.0700 | 10.6200 | 10.8500 | -1.364% | 94 | 2,896 | -34.101% |
| 2026-04-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.222% | 1 | 2,805 | -35.000% |
| 2026-04-09 | 11.0000 | 11.2500 | 11.0000 | 11.2500 | 0.000% | 6 | 2,804 | -36.444% |
| 2026-04-08 | 11.2100 | 14.8100 | 11.0500 | 11.2500 | -12.791% | 218 | 2,798 | -36.444% |
| 2026-04-06 | 12.8000 | 12.9000 | 12.8000 | 12.9000 | -2.935% | 8 | 2,593 | -44.574% |
| 2026-04-02 | 13.9900 | 13.9900 | 13.1500 | 13.2900 | +3.424% | 12 | 2,583 | -46.200% |
| 2026-04-01 | 13.2000 | 13.3000 | 12.8500 | 12.8500 | -11.745% | 11 | 2,583 | -44.358% |
| 2026-03-31 | 17.1400 | 17.1400 | 14.5600 | 14.5600 | -3.320% | 220 | 2,584 | -50.893% |
| 2026-03-27 | 14.5000 | 15.2200 | 14.5000 | 15.0600 | +7.880% | 5 | 2,365 | -52.523% |
| 2026-03-26 | 13.0500 | 13.9600 | 13.0000 | 13.9600 | +6.565% | 6 | 2,365 | -48.782% |
| 2026-03-25 | 12.3700 | 13.1000 | 12.3700 | 13.1000 | -2.963% | 890 | 2,367 | -45.420% |
| 2026-03-24 | 13.1900 | 13.5000 | 13.1900 | 13.5000 | +3.846% | 6 | 2,007 | -47.037% |
| 2026-03-23 | 14.2500 | 14.2500 | 11.9200 | 13.0000 | -8.451% | 38 | 2,002 | -45.000% |
| 2026-03-20 | 13.4400 | 14.2000 | 13.4400 | 14.2000 | +6.367% | 5 | 1,973 | -49.648% |
| 2026-03-19 | 13.4000 | 13.4000 | 13.3500 | 13.3500 | +5.367% | 10 | 1,971 | -46.442% |
| 2026-03-18 | 12.2500 | 12.6700 | 12.2500 | 12.6700 | +3.852% | 7 | 1,961 | -43.567% |
| 2026-03-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.929% | 3 | 1,962 | -41.393% |
| 2026-03-16 | 12.5900 | 12.5900 | 12.3800 | 12.4400 | +1.221% | 11 | 1,962 | -42.524% |
| 2026-03-13 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +1.823% | 5 | 1,957 | -41.823% |
| 2026-03-11 | 12.0800 | 12.1200 | 11.5600 | 12.0700 | +1.429% | 22 | 1,957 | -40.762% |
| 2026-03-10 | 12.1300 | 12.1300 | 11.9000 | 11.9000 | -6.225% | 4 | 1,945 | -39.916% |
| 2026-03-09 | 12.8300 | 12.8300 | 12.6900 | 12.6900 | -2.833% | 16 | 1,945 | -43.656% |
| 2026-03-06 | 13.1800 | 13.1800 | 12.5600 | 13.0600 | +12.781% | 96 | 1,934 | -45.253% |
| 2026-03-04 | 12.3700 | 12.3700 | 11.0800 | 11.5800 | -9.176% | 104 | 1,862 | -38.256% |
| 2026-03-03 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +5.372% | 43 | 1,773 | -43.922% |
| 2026-03-02 | 12.4700 | 12.4700 | 11.7900 | 12.1000 | -1.224% | 189 | 1,773 | -40.909% |
| 2026-02-27 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.061% | 55 | 1,600 | -41.633% |
| 2026-02-25 | 11.7200 | 12.0100 | 11.4700 | 11.5500 | -3.670% | 117 | 1,495 | -38.095% |
| 2026-02-24 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -2.679% | 40 | 1,495 | -40.367% |
| 2026-02-23 | 12.2900 | 12.3200 | 12.2900 | 12.3200 | +2.496% | 91 | 1,495 | -41.964% |
| 2026-02-20 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -5.725% | 1 | 1,432 | -40.516% |
| 2026-02-19 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +5.985% | 1 | 1,432 | -43.922% |
| 2026-02-18 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +2.122% | 43 | 1,432 | -40.565% |
| 2026-02-17 | 11.3800 | 11.7800 | 11.2800 | 11.7800 | -3.363% | 1,035 | 1,389 | -39.304% |
| 2026-02-13 | 12.5000 | 12.5900 | 11.1100 | 12.1900 | +7.306% | 12 | 470 | -41.345% |
| 2026-02-12 | 10.7800 | 11.6100 | 10.0600 | 11.3600 | +6.168% | 16 | 470 | -37.060% |
| 2026-02-11 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.727% | 52 | 454 | -33.178% |
| 2026-02-06 | 11.0900 | 11.0900 | 11.0000 | 11.0000 | +0.733% | 3 | 402 | -35.000% |
| 2026-02-05 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +6.745% | 5 | 399 | -34.524% |
| 2026-02-04 | 10.4100 | 10.6500 | 10.2300 | 10.2300 | -3.399% | 60 | 394 | -30.108% |
| 2026-02-03 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +2.220% | 2 | 334 | -32.483% |
| 2026-02-02 | 10.2200 | 10.3900 | 10.2200 | 10.3600 | -2.172% | 115 | 334 | -30.985% |
| 2026-01-29 | 10.9700 | 10.9700 | 10.5600 | 10.5900 | +1.729% | 11 | 219 | -32.483% |
| 2026-01-28 | 10.2000 | 10.4100 | 10.2000 | 10.4100 | +0.774% | 4 | 218 | -31.316% |
| 2026-01-26 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -3.005% | 50 | 216 | -30.784% |
| 2026-01-23 | 10.2700 | 10.6500 | 10.0000 | 10.6500 | +5.760% | 46 | 166 | -32.864% |
| 2026-01-22 | 10.6800 | 10.6800 | 10.0700 | 10.0700 | -1.275% | 20 | 120 | -28.997% |
| 2026-01-21 | 10.9600 | 10.9600 | 10.2000 | 10.2000 | -7.188% | 20 | 102 | -29.902% |
| 2026-01-20 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +6.081% | 1 | 82 | -34.941% |
| 2026-01-15 | 10.5300 | 10.9100 | 10.3000 | 10.3600 | -5.388% | 78 | 81 | -30.985% |
| 2026-01-14 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +7.776% | 2 | 3 | -34.703% |
| 2026-01-12 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | 0.000% | 1 | 1 | -29.626% |