QQQ280616P00530000
QQQ Jun 16 2028 530.00 Put
optionOPRA
EODNov 5, 2026
28.31USD+69.217%(+11.58)1Vol886OI
QQQ280616P00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 28.31 | 28.31 | 28.31 | 28.31 | +69.217% | 1 | 886 | 0.000% |
| 2026-10-13 | 16.73 | 16.73 | 16.73 | 16.73 | +1.702% | 5 | 886 | +69.217% |
| 2026-10-09 | 16.24 | 16.45 | 16.24 | 16.45 | -3.235% | 2 | 885 | +72.097% |
| 2026-10-08 | 17.00 | 17.00 | 17.00 | 17.00 | +6.316% | 1 | 886 | +66.529% |
| 2026-10-05 | 15.99 | 15.99 | 15.99 | 15.99 | -4.079% | 1 | 885 | +77.048% |
| 2026-10-01 | 16.67 | 16.67 | 16.67 | 16.67 | -1.303% | 1 | 884 | +69.826% |
| 2026-09-25 | 16.89 | 16.89 | 16.89 | 16.89 | -15.083% | 1 | 885 | +67.614% |
| 2026-09-18 | 19.13 | 19.89 | 19.04 | 19.89 | +0.202% | 20 | 878 | +42.333% |
| 2026-09-17 | 19.66 | 19.85 | 19.66 | 19.85 | -7.674% | 20 | 865 | +42.620% |
| 2026-09-15 | 21.00 | 21.50 | 20.95 | 21.50 | +6.436% | 85 | 885 | +31.674% |
| 2026-09-11 | 20.30 | 20.30 | 20.20 | 20.20 | +0.849% | 3 | 887 | +40.149% |
| 2026-09-08 | 19.96 | 20.03 | 19.96 | 20.03 | +0.150% | 2 | 889 | +41.338% |
| 2026-09-04 | 19.80 | 20.00 | 19.79 | 20.00 | -3.195% | 6 | 895 | +41.550% |
| 2026-09-03 | 21.45 | 21.45 | 20.66 | 20.66 | -2.776% | 2 | 896 | +37.028% |
| 2026-09-02 | 21.25 | 21.25 | 21.25 | 21.25 | -2.657% | 1 | 896 | +33.224% |
| 2026-09-01 | 21.83 | 21.83 | 21.83 | 21.83 | +1.535% | 1 | 896 | +29.684% |
| 2026-08-28 | 21.60 | 21.60 | 21.50 | 21.50 | -6.522% | 2 | 897 | +31.674% |
| 2026-08-24 | 23.00 | 23.00 | 23.00 | 23.00 | -3.321% | 1 | 898 | +23.087% |
| 2026-08-19 | 23.89 | 23.89 | 23.79 | 23.79 | +1.234% | 2 | 898 | +19.000% |
| 2026-08-18 | 23.50 | 23.50 | 23.50 | 23.50 | +2.307% | 1 | 898 | +20.468% |
| 2026-08-14 | 22.25 | 23.10 | 22.25 | 22.97 | +9.329% | 247 | 856 | +23.248% |
| 2026-08-11 | 23.45 | 23.50 | 21.01 | 21.01 | -10.329% | 5 | 867 | +34.745% |
| 2026-08-10 | 23.90 | 23.90 | 23.40 | 23.43 | +0.558% | 53 | 856 | +20.828% |
| 2026-08-07 | 23.64 | 23.76 | 23.15 | 23.30 | -8.448% | 43 | 841 | +21.502% |
| 2026-08-04 | 25.49 | 25.55 | 25.45 | 25.45 | -15.923% | 4 | 843 | +11.238% |
| 2026-07-30 | 30.62 | 30.62 | 30.27 | 30.27 | +6.772% | 5 | 840 | -6.475% |
| 2026-07-21 | 28.79 | 30.99 | 28.35 | 28.35 | +4.535% | 210 | 755 | -0.141% |
| 2026-07-06 | 27.12 | 27.12 | 27.12 | 27.12 | -6.127% | 1 | 756 | +4.388% |
| 2026-07-02 | 28.59 | 28.89 | 28.59 | 28.89 | -4.653% | 2 | 756 | -2.008% |
| 2026-06-26 | 31.50 | 31.50 | 30.28 | 30.30 | +0.832% | 5 | 753 | -6.568% |
| 2026-06-24 | 30.12 | 30.12 | 30.05 | 30.05 | -3.376% | 2 | 753 | -5.790% |
| 2026-06-23 | 30.69 | 31.10 | 30.69 | 31.10 | +22.345% | 102 | 753 | -8.971% |
| 2026-06-15 | 25.42 | 25.42 | 25.42 | 25.42 | -9.730% | 2 | 753 | +11.369% |
| 2026-06-11 | 27.60 | 28.53 | 27.60 | 28.16 | -7.581% | 152 | 754 | +0.533% |
| 2026-06-10 | 31.20 | 31.44 | 30.47 | 30.47 | +2.145% | 54 | 920 | -7.089% |
| 2026-06-09 | 30.00 | 30.80 | 29.70 | 29.83 | +18.467% | 1,290 | 301 | -5.096% |
| 2026-06-02 | 25.18 | 25.18 | 25.18 | 25.18 | +1.491% | 4 | 301 | +12.431% |
| 2026-06-01 | 24.81 | 24.81 | 24.81 | 24.81 | -0.760% | 1 | 301 | +14.107% |
| 2026-05-29 | 25.00 | 25.00 | 25.00 | 25.00 | -3.475% | 1 | 300 | +13.240% |
| 2026-05-27 | 25.90 | 25.90 | 25.90 | 25.90 | -4.919% | 50 | 300 | +9.305% |
| 2026-05-21 | 27.24 | 27.24 | 27.24 | 27.24 | -1.017% | 1 | 299 | +3.928% |
| 2026-05-14 | 27.38 | 27.52 | 27.38 | 27.52 | -0.398% | 46 | 299 | +2.871% |
| 2026-05-13 | 27.00 | 27.63 | 27.00 | 27.63 | +0.656% | 54 | 249 | +2.461% |
| 2026-05-11 | 27.20 | 27.45 | 27.20 | 27.45 | -0.867% | 21 | 249 | +3.133% |
| 2026-05-08 | 28.12 | 28.12 | 27.69 | 27.69 | -4.451% | 4 | 242 | +2.239% |
| 2026-05-07 | 28.83 | 28.98 | 28.83 | 28.98 | -13.441% | 2 | 242 | -2.312% |
| 2026-04-28 | 33.48 | 33.48 | 33.48 | 33.48 | +2.385% | 1 | 241 | -15.442% |
| 2026-04-27 | 32.70 | 32.70 | 32.70 | 32.70 | -5.217% | 1 | 240 | -13.425% |
| 2026-04-17 | 34.50 | 34.50 | 34.50 | 34.50 | -2.872% | 5 | 240 | -17.942% |
| 2026-04-16 | 36.35 | 36.35 | 35.52 | 35.52 | -2.230% | 6 | 240 | -20.298% |
| 2026-04-15 | 36.33 | 36.33 | 36.33 | 36.33 | -4.142% | 3 | 235 | -22.075% |
| 2026-04-14 | 37.90 | 37.90 | 37.90 | 37.90 | -5.955% | 1 | 235 | -25.303% |
| 2026-04-10 | 40.30 | 40.30 | 40.30 | 40.30 | -12.903% | 1 | 235 | -29.752% |
| 2026-04-06 | 46.27 | 46.27 | 46.27 | 46.27 | -3.604% | 1 | 235 | -38.816% |
| 2026-04-02 | 48.00 | 48.00 | 48.00 | 48.00 | -0.580% | 1 | 234 | -41.021% |
| 2026-03-26 | 48.28 | 48.28 | 48.28 | 48.28 | +1.621% | 4 | 234 | -41.363% |
| 2026-03-24 | 47.51 | 47.51 | 47.51 | 47.51 | +3.283% | 4 | 234 | -40.413% |
| 2026-03-23 | 46.00 | 46.00 | 46.00 | 46.00 | -1.288% | 2 | 231 | -38.457% |
| 2026-03-20 | 46.60 | 46.60 | 46.60 | 46.60 | +0.086% | 1 | 229 | -39.249% |
| 2026-03-13 | 46.56 | 46.56 | 46.56 | 46.56 | +2.850% | 1 | 229 | -39.197% |
| 2026-03-12 | 45.27 | 45.27 | 45.27 | 45.27 | +8.301% | 1 | 228 | -37.464% |
| 2026-03-10 | 41.80 | 41.80 | 41.80 | 41.80 | -4.784% | 1 | 228 | -32.273% |
| 2026-03-09 | 43.90 | 43.90 | 43.90 | 43.90 | -4.148% | 1 | 229 | -35.513% |
| 2026-03-06 | 45.07 | 45.80 | 45.07 | 45.80 | +7.135% | 2 | 229 | -38.188% |
| 2026-02-17 | 43.25 | 43.25 | 42.75 | 42.75 | -0.442% | 3 | 229 | -33.778% |
| 2026-02-13 | 42.94 | 42.94 | 42.94 | 42.94 | -0.831% | 1 | 225 | -34.071% |
| 2026-02-12 | 43.30 | 43.30 | 43.30 | 43.30 | +11.026% | 1 | 225 | -34.619% |
| 2026-02-10 | 39.30 | 39.93 | 39.00 | 39.00 | -6.699% | 205 | 225 | -27.410% |
| 2026-02-06 | 41.80 | 41.80 | 41.80 | 41.80 | -3.464% | 1 | 21 | -32.273% |
| 2026-02-05 | 42.55 | 43.30 | 42.55 | 43.30 | +4.413% | 19 | 21 | -34.619% |
| 2026-02-04 | 41.47 | 41.47 | 41.47 | 41.47 | +3.701% | 1 | 2 | -31.734% |
| 2026-02-03 | 39.99 | 39.99 | 39.99 | 39.99 | +6.555% | 1 | 2 | -29.207% |
| 2026-01-23 | 37.53 | 37.53 | 37.53 | 37.53 | 0.000% | 1 | 1 | -24.567% |