QQQ280616P00550000
QQQ Jun 16 2028 550.00 Put
optionOPRA
EODNov 5, 2026
34.77USD+31.208%(+8.27)1,556Vol4,397OI
QQQ280616P00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.95 | 34.77 | 27.95 | 34.77 | +31.208% | 1,556 | 1,341 | 0.000% |
| 2026-11-04 | 26.50 | 26.50 | 26.50 | 26.50 | -1.267% | 2 | 1,339 | +31.208% |
| 2026-11-02 | 26.84 | 26.84 | 26.84 | 26.84 | +16.696% | 1 | 1,339 | +29.545% |
| 2026-10-22 | 23.00 | 23.00 | 23.00 | 23.00 | +7.226% | 1 | 1,338 | +51.174% |
| 2026-10-21 | 21.45 | 21.45 | 21.45 | 21.45 | +0.704% | 1 | 1,337 | +62.098% |
| 2026-10-16 | 21.30 | 21.30 | 21.30 | 21.30 | +1.429% | 1 | 1,336 | +63.239% |
| 2026-10-15 | 21.00 | 21.00 | 21.00 | 21.00 | +5.000% | 1 | 1,335 | +65.571% |
| 2026-10-14 | 20.00 | 20.00 | 20.00 | 20.00 | +6.383% | 2 | 1,335 | +73.850% |
| 2026-10-13 | 19.00 | 19.00 | 18.80 | 18.80 | -1.622% | 2 | 1,334 | +84.947% |
| 2026-10-12 | 18.60 | 19.23 | 18.60 | 19.11 | -2.000% | 14 | 1,329 | +81.947% |
| 2026-10-08 | 19.50 | 19.50 | 19.50 | 19.50 | +6.908% | 4 | 1,329 | +78.308% |
| 2026-10-07 | 18.20 | 18.29 | 18.20 | 18.24 | -3.696% | 4 | 1,327 | +90.625% |
| 2026-09-30 | 18.94 | 18.94 | 18.94 | 18.94 | -7.610% | 10 | 1,327 | +83.580% |
| 2026-09-29 | 20.80 | 20.80 | 20.50 | 20.50 | +1.889% | 2 | 1,327 | +69.610% |
| 2026-09-23 | 20.17 | 20.17 | 20.12 | 20.12 | -15.675% | 3 | 1,324 | +72.813% |
| 2026-09-16 | 23.86 | 23.86 | 23.86 | 23.86 | +0.845% | 1 | 1,325 | +45.725% |
| 2026-09-14 | 25.14 | 25.14 | 23.66 | 23.66 | -5.170% | 3 | 1,323 | +46.957% |
| 2026-09-10 | 24.95 | 24.95 | 24.95 | 24.95 | +1.012% | 4 | 1,323 | +39.359% |
| 2026-09-02 | 22.50 | 25.39 | 22.50 | 24.70 | +2.917% | 32 | 1,305 | +40.769% |
| 2026-08-21 | 24.00 | 24.00 | 24.00 | 24.00 | -14.286% | 2 | 1,305 | +44.875% |
| 2026-08-20 | 28.00 | 28.00 | 28.00 | 28.00 | +6.504% | 1 | 1,305 | +24.179% |
| 2026-08-14 | 25.60 | 26.86 | 25.60 | 26.29 | +0.767% | 50 | 1,358 | +32.256% |
| 2026-08-13 | 25.85 | 26.09 | 25.85 | 26.09 | -7.054% | 6 | 1,359 | +33.269% |
| 2026-08-11 | 26.75 | 28.07 | 26.75 | 28.07 | -1.440% | 3 | 1,358 | +23.869% |
| 2026-08-05 | 28.48 | 28.48 | 28.48 | 28.48 | -1.793% | 5 | 1,364 | +22.086% |
| 2026-08-04 | 29.00 | 29.00 | 29.00 | 29.00 | -10.245% | 4 | 1,360 | +19.897% |
| 2026-08-03 | 30.70 | 32.31 | 30.70 | 32.31 | -2.769% | 2 | 1,361 | +7.614% |
| 2026-07-31 | 33.23 | 33.23 | 33.23 | 33.23 | -5.408% | 1 | 1,362 | +4.634% |
| 2026-07-30 | 35.26 | 35.47 | 35.13 | 35.13 | -7.211% | 4 | 1,362 | -1.025% |
| 2026-07-28 | 37.86 | 37.86 | 37.86 | 37.86 | +4.011% | 1 | 1,361 | -8.162% |
| 2026-07-27 | 36.60 | 36.60 | 36.40 | 36.40 | +3.733% | 4 | 1,359 | -4.478% |
| 2026-07-23 | 32.89 | 35.09 | 32.89 | 35.09 | +5.597% | 2 | 1,409 | -0.912% |
| 2026-07-22 | 33.24 | 33.24 | 33.23 | 33.23 | -3.653% | 50 | 1,360 | +4.634% |
| 2026-07-21 | 32.96 | 34.54 | 32.46 | 34.49 | +8.323% | 6 | 1,359 | +0.812% |
| 2026-07-15 | 31.90 | 31.90 | 31.84 | 31.84 | +0.283% | 2 | 1,359 | +9.202% |
| 2026-07-10 | 31.75 | 31.75 | 31.75 | 31.75 | -7.837% | 1 | 1,360 | +9.512% |
| 2026-07-08 | 33.76 | 34.45 | 33.56 | 34.45 | +7.354% | 226 | 1,361 | +0.929% |
| 2026-06-29 | 32.02 | 32.09 | 32.02 | 32.09 | -10.036% | 2 | 1,360 | +8.352% |
| 2026-06-24 | 35.67 | 35.67 | 35.67 | 35.67 | +15.176% | 2 | 1,361 | -2.523% |
| 2026-06-22 | 30.97 | 30.97 | 30.97 | 30.97 | -0.097% | 1 | 1,362 | +12.270% |
| 2026-06-17 | 31.00 | 31.00 | 31.00 | 31.00 | +0.649% | 1 | 1,363 | +12.161% |
| 2026-06-16 | 30.20 | 30.80 | 30.20 | 30.80 | +6.134% | 6 | 1,367 | +12.890% |
| 2026-06-15 | 28.50 | 29.70 | 28.50 | 29.02 | -17.557% | 7 | 1,365 | +19.814% |
| 2026-06-10 | 35.00 | 35.99 | 35.00 | 35.20 | +3.682% | 38 | 1,369 | -1.222% |
| 2026-06-09 | 33.55 | 33.95 | 33.55 | 33.95 | +5.599% | 4 | 1,370 | +2.415% |
| 2026-06-08 | 32.15 | 32.15 | 32.15 | 32.15 | -4.030% | 1 | 1,370 | +8.149% |
| 2026-06-05 | 32.00 | 33.50 | 32.00 | 33.50 | +16.888% | 8 | 1,376 | +3.791% |
| 2026-06-02 | 28.53 | 28.66 | 28.53 | 28.66 | +2.029% | 93 | 1,350 | +21.319% |
| 2026-06-01 | 28.09 | 28.09 | 28.09 | 28.09 | -0.742% | 1 | 1,349 | +23.781% |
| 2026-05-29 | 28.30 | 28.30 | 28.30 | 28.30 | -0.841% | 9 | 1,345 | +22.862% |
| 2026-05-28 | 28.80 | 28.80 | 28.54 | 28.54 | -2.260% | 3 | 1,343 | +21.829% |
| 2026-05-27 | 29.20 | 29.20 | 29.20 | 29.20 | -1.684% | 50 | 1,293 | +19.075% |
| 2026-05-26 | 29.70 | 29.70 | 29.70 | 29.70 | +0.338% | 3 | 1,290 | +17.071% |
| 2026-05-22 | 29.80 | 29.80 | 29.60 | 29.60 | -9.369% | 6 | 1,290 | +17.466% |
| 2026-05-15 | 32.66 | 32.66 | 32.66 | 32.66 | +5.355% | 4 | 1,294 | +6.461% |
| 2026-05-14 | 31.50 | 31.50 | 31.00 | 31.00 | -4.380% | 5 | 1,294 | +12.161% |
| 2026-05-12 | 32.42 | 32.42 | 32.42 | 32.42 | +1.950% | 1 | 1,294 | +7.249% |
| 2026-05-11 | 30.77 | 31.80 | 30.77 | 31.80 | -0.656% | 6 | 1,294 | +9.340% |
| 2026-05-08 | 32.33 | 32.33 | 32.01 | 32.01 | -4.391% | 14 | 1,289 | +8.622% |
| 2026-05-06 | 34.00 | 34.00 | 33.48 | 33.48 | -3.793% | 4 | 1,289 | +3.853% |
| 2026-05-05 | 35.00 | 35.00 | 34.80 | 34.80 | -3.333% | 5 | 1,289 | -0.086% |
| 2026-05-04 | 35.00 | 36.00 | 35.00 | 36.00 | +3.300% | 7 | 1,287 | -3.417% |
| 2026-05-01 | 34.85 | 34.85 | 34.85 | 34.85 | -8.289% | 2 | 1,288 | -0.230% |
| 2026-04-29 | 38.00 | 38.00 | 38.00 | 38.00 | -0.887% | 2 | 1,288 | -8.500% |
| 2026-04-28 | 38.41 | 38.66 | 37.28 | 38.34 | +0.262% | 86 | 1,286 | -9.311% |
| 2026-04-22 | 38.10 | 38.30 | 38.10 | 38.24 | -6.504% | 4 | 1,202 | -9.074% |
| 2026-04-21 | 40.90 | 40.90 | 40.90 | 40.90 | +3.492% | 3 | 1,200 | -14.988% |
| 2026-04-20 | 39.56 | 39.56 | 39.52 | 39.52 | +1.856% | 2 | 1,200 | -12.019% |
| 2026-04-17 | 38.80 | 38.80 | 38.80 | 38.80 | -5.757% | 1 | 1,199 | -10.387% |
| 2026-04-15 | 41.17 | 41.17 | 41.17 | 41.17 | -2.163% | 3 | 1,200 | -15.545% |
| 2026-04-14 | 42.08 | 42.08 | 42.08 | 42.08 | -11.800% | 2 | 1,203 | -17.372% |
| 2026-04-08 | 47.71 | 47.71 | 47.71 | 47.71 | -12.459% | 1 | 1,201 | -27.122% |
| 2026-04-01 | 54.50 | 54.50 | 54.50 | 54.50 | -4.218% | 1 | 1,201 | -36.202% |
| 2026-03-31 | 56.90 | 56.90 | 56.90 | 56.90 | -8.255% | 1 | 1,201 | -38.893% |
| 2026-03-30 | 62.02 | 62.02 | 62.02 | 62.02 | +0.016% | 1 | 1,201 | -43.937% |
| 2026-03-27 | 60.13 | 62.01 | 60.13 | 62.01 | +18.317% | 46 | 1,201 | -43.928% |
| 2026-03-25 | 51.86 | 52.68 | 51.66 | 52.41 | -1.448% | 106 | 1,161 | -33.658% |
| 2026-03-24 | 55.66 | 55.66 | 53.13 | 53.18 | +0.510% | 33 | 1,055 | -34.618% |
| 2026-03-23 | 52.91 | 52.91 | 52.91 | 52.91 | -3.800% | 2 | 1,040 | -34.285% |
| 2026-03-20 | 54.05 | 55.00 | 54.05 | 55.00 | +8.760% | 2 | 1,040 | -36.782% |
| 2026-03-18 | 50.32 | 50.57 | 50.32 | 50.57 | +0.617% | 3 | 1,038 | -31.244% |
| 2026-03-16 | 50.26 | 50.26 | 50.26 | 50.26 | +2.300% | 2 | 1,038 | -30.820% |
| 2026-03-11 | 49.10 | 49.13 | 49.10 | 49.13 | +2.890% | 3 | 1,040 | -29.229% |
| 2026-03-10 | 49.08 | 49.08 | 47.46 | 47.75 | -10.497% | 18 | 1,040 | -27.183% |
| 2026-03-09 | 53.35 | 53.35 | 53.35 | 53.35 | +6.211% | 1 | 1,053 | -34.827% |
| 2026-03-06 | 50.59 | 50.59 | 49.91 | 50.23 | +0.500% | 13 | 1,053 | -30.778% |
| 2026-03-05 | 49.98 | 49.98 | 49.98 | 49.98 | -2.345% | 2 | 1,040 | -30.432% |
| 2026-03-03 | 52.95 | 53.75 | 51.18 | 51.18 | +3.415% | 4 | 1,038 | -32.063% |
| 2026-02-27 | 49.49 | 49.49 | 49.49 | 49.49 | -1.552% | 2 | 1,039 | -29.743% |
| 2026-02-23 | 47.61 | 50.27 | 47.61 | 50.27 | +5.101% | 7 | 1,037 | -30.833% |
| 2026-02-19 | 47.83 | 47.83 | 47.83 | 47.83 | -5.287% | 1 | 1,031 | -27.305% |
| 2026-02-17 | 50.50 | 50.50 | 50.50 | 50.50 | +2.642% | 3 | 1,030 | -31.149% |
| 2026-02-12 | 46.80 | 49.20 | 46.80 | 49.20 | +8.203% | 6 | 1,027 | -29.329% |
| 2026-02-11 | 46.00 | 46.00 | 45.47 | 45.47 | +2.180% | 2 | 1,021 | -23.532% |
| 2026-02-10 | 44.50 | 44.50 | 44.50 | 44.50 | -1.549% | 203 | 1,021 | -21.865% |
| 2026-02-09 | 45.20 | 45.20 | 45.20 | 45.20 | -6.804% | 7 | 1,018 | -23.075% |
| 2026-02-06 | 48.50 | 48.50 | 48.50 | 48.50 | -5.366% | 1 | 1,018 | -28.309% |
| 2026-02-05 | 48.45 | 51.25 | 48.45 | 51.25 | +8.237% | 20 | 1,018 | -32.156% |
| 2026-02-04 | 48.10 | 48.10 | 47.35 | 47.35 | +8.477% | 1,006 | 1,016 | -26.568% |
| 2026-02-02 | 43.65 | 43.65 | 43.65 | 43.65 | -1.334% | 4 | 20 | -20.344% |
| 2026-01-30 | 43.28 | 44.24 | 42.65 | 44.24 | +2.502% | 11 | 16 | -21.406% |
| 2026-01-29 | 43.16 | 43.16 | 43.16 | 43.16 | +3.551% | 2 | 17 | -19.439% |
| 2026-01-27 | 41.77 | 41.77 | 41.68 | 41.68 | -2.228% | 2 | 15 | -16.579% |
| 2026-01-26 | 41.78 | 42.63 | 41.78 | 42.63 | +1.091% | 13 | 13 | -18.438% |
| 2026-01-09 | 42.17 | 42.17 | 42.17 | 42.17 | 0.000% | 1 | 1 | -17.548% |