QQQ280616P00600000
QQQ Jun 16 2028 600.00 Put
optionOPRA
EODNov 5, 2026
46.49USD+31.142%(+11.04)663Vol3,505OI
QQQ280616P00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 37.90 | 47.50 | 37.66 | 46.49 | +31.142% | 663 | 3,356 | 0.000% |
| 2026-11-04 | 37.00 | 37.00 | 33.72 | 35.45 | -6.711% | 5 | 3,355 | +31.142% |
| 2026-10-30 | 35.15 | 38.00 | 35.15 | 38.00 | +20.827% | 11 | 3,352 | +22.342% |
| 2026-10-26 | 31.45 | 31.45 | 31.45 | 31.45 | -7.744% | 100 | 3,302 | +47.822% |
| 2026-10-23 | 33.74 | 34.09 | 33.50 | 34.09 | -0.029% | 353 | 2,951 | +36.374% |
| 2026-10-22 | 34.06 | 34.51 | 34.06 | 34.10 | +12.727% | 802 | 2,256 | +36.334% |
| 2026-10-20 | 30.35 | 30.35 | 30.25 | 30.25 | -0.099% | 2 | 2,257 | +53.686% |
| 2026-10-19 | 30.25 | 30.28 | 29.80 | 30.28 | -3.598% | 3 | 2,258 | +53.534% |
| 2026-10-16 | 30.80 | 31.69 | 30.80 | 31.41 | +5.226% | 4 | 2,256 | +48.010% |
| 2026-10-15 | 29.85 | 29.85 | 29.85 | 29.85 | +5.739% | 3 | 2,259 | +55.745% |
| 2026-10-14 | 27.80 | 28.23 | 27.80 | 28.23 | +6.328% | 26 | 2,275 | +64.683% |
| 2026-10-13 | 26.57 | 26.57 | 26.55 | 26.55 | -0.711% | 2 | 2,274 | +75.104% |
| 2026-10-09 | 26.80 | 26.80 | 26.74 | 26.74 | -2.764% | 2 | 2,274 | +73.859% |
| 2026-10-08 | 26.20 | 27.50 | 26.20 | 27.50 | +5.283% | 3 | 2,275 | +69.055% |
| 2026-10-07 | 25.50 | 26.17 | 25.49 | 26.12 | +0.462% | 62 | 2,290 | +77.986% |
| 2026-10-06 | 25.53 | 26.00 | 25.53 | 26.00 | -1.103% | 2 | 2,289 | +78.808% |
| 2026-10-05 | 26.29 | 26.29 | 26.29 | 26.29 | -6.674% | 1 | 2,288 | +76.835% |
| 2026-10-02 | 28.00 | 28.17 | 26.76 | 28.17 | -1.847% | 352 | 2,184 | +65.034% |
| 2026-09-29 | 28.60 | 29.00 | 28.55 | 28.70 | -3.917% | 97 | 2,132 | +61.986% |
| 2026-09-28 | 28.75 | 29.87 | 28.75 | 29.87 | +7.061% | 2 | 2,132 | +55.641% |
| 2026-09-25 | 27.90 | 27.90 | 27.90 | 27.90 | -5.263% | 1 | 2,132 | +66.631% |
| 2026-09-24 | 29.50 | 29.50 | 29.45 | 29.45 | +0.718% | 3 | 2,132 | +57.861% |
| 2026-09-23 | 29.24 | 29.24 | 29.24 | 29.24 | +3.946% | 5 | 2,134 | +58.995% |
| 2026-09-22 | 28.40 | 28.47 | 28.00 | 28.13 | -2.122% | 311 | 2,386 | +65.268% |
| 2026-09-21 | 28.55 | 28.74 | 28.55 | 28.74 | -7.290% | 4 | 2,387 | +61.761% |
| 2026-09-18 | 32.00 | 32.12 | 31.00 | 31.00 | -3.125% | 4 | 2,387 | +49.968% |
| 2026-09-17 | 32.09 | 32.10 | 32.00 | 32.00 | -3.904% | 11 | 2,396 | +45.281% |
| 2026-09-16 | 33.67 | 33.67 | 33.30 | 33.30 | -0.893% | 257 | 2,146 | +39.610% |
| 2026-09-14 | 35.09 | 35.09 | 33.60 | 33.60 | +1.053% | 6 | 2,145 | +38.363% |
| 2026-09-11 | 33.36 | 33.36 | 33.19 | 33.25 | -5.054% | 3 | 2,145 | +39.820% |
| 2026-09-10 | 34.80 | 35.45 | 34.34 | 35.02 | +1.507% | 33 | 2,158 | +32.753% |
| 2026-09-09 | 34.50 | 34.50 | 34.50 | 34.50 | +5.763% | 1 | 2,159 | +34.754% |
| 2026-09-04 | 32.66 | 32.66 | 32.62 | 32.62 | -0.700% | 5 | 2,163 | +42.520% |
| 2026-09-03 | 33.26 | 33.26 | 32.85 | 32.85 | -4.893% | 5 | 2,160 | +41.522% |
| 2026-09-01 | 34.54 | 34.54 | 34.54 | 34.54 | -1.314% | 1 | 2,160 | +34.598% |
| 2026-08-31 | 35.78 | 35.80 | 35.00 | 35.00 | +7.692% | 5 | 2,163 | +32.829% |
| 2026-08-28 | 32.50 | 32.50 | 32.50 | 32.50 | -9.722% | 1 | 2,162 | +43.046% |
| 2026-08-27 | 36.50 | 36.50 | 36.00 | 36.00 | -4.102% | 8 | 2,159 | +29.139% |
| 2026-08-26 | 37.54 | 37.54 | 37.54 | 37.54 | -1.080% | 1 | 2,160 | +23.841% |
| 2026-08-25 | 37.95 | 37.95 | 37.95 | 37.95 | -0.237% | 1 | 2,161 | +22.503% |
| 2026-08-24 | 38.04 | 38.04 | 38.04 | 38.04 | -2.035% | 3 | 2,161 | +22.213% |
| 2026-08-20 | 38.83 | 38.83 | 38.83 | 38.83 | +1.516% | 2 | 2,161 | +19.727% |
| 2026-08-19 | 38.50 | 39.33 | 38.25 | 38.25 | -1.035% | 19 | 2,157 | +21.542% |
| 2026-08-18 | 38.65 | 38.65 | 38.65 | 38.65 | +6.621% | 2 | 2,157 | +20.285% |
| 2026-08-17 | 35.29 | 36.60 | 35.29 | 36.25 | +1.826% | 17 | 2,158 | +28.248% |
| 2026-08-14 | 36.17 | 36.17 | 35.60 | 35.60 | -1.712% | 9 | 2,159 | +30.590% |
| 2026-08-13 | 35.75 | 36.22 | 35.75 | 36.22 | -3.926% | 9 | 2,158 | +28.355% |
| 2026-08-11 | 37.80 | 38.06 | 37.70 | 37.70 | -1.309% | 22 | 2,158 | +23.316% |
| 2026-08-10 | 38.24 | 38.24 | 38.20 | 38.20 | -4.500% | 4 | 2,158 | +21.702% |
| 2026-08-06 | 40.58 | 40.58 | 40.00 | 40.00 | +1.807% | 4 | 2,160 | +16.225% |
| 2026-08-05 | 39.29 | 39.29 | 39.29 | 39.29 | -1.033% | 1 | 2,160 | +18.325% |
| 2026-08-04 | 40.10 | 40.63 | 39.70 | 39.70 | -6.588% | 9 | 2,165 | +17.103% |
| 2026-08-03 | 46.00 | 46.00 | 42.50 | 42.50 | -7.609% | 3 | 2,162 | +9.388% |
| 2026-07-31 | 46.00 | 47.00 | 46.00 | 46.00 | -5.544% | 10 | 2,164 | +1.065% |
| 2026-07-30 | 49.90 | 49.90 | 47.89 | 48.70 | -9.530% | 61 | 2,192 | -4.538% |
| 2026-07-29 | 50.22 | 53.83 | 49.61 | 53.83 | +7.595% | 1,087 | 1,140 | -13.636% |
| 2026-07-28 | 51.14 | 54.70 | 47.85 | 50.03 | +1.936% | 93 | 1,152 | -7.076% |
| 2026-07-27 | 48.03 | 50.58 | 47.75 | 49.08 | +0.163% | 10 | 1,144 | -5.277% |
| 2026-07-24 | 49.09 | 50.23 | 47.38 | 49.00 | +0.143% | 20 | 1,132 | -5.122% |
| 2026-07-23 | 46.45 | 50.00 | 45.01 | 48.93 | +9.024% | 42 | 1,108 | -4.987% |
| 2026-07-22 | 45.10 | 45.40 | 44.88 | 44.88 | -0.818% | 36 | 1,117 | +3.587% |
| 2026-07-21 | 44.69 | 45.25 | 44.69 | 45.25 | -2.688% | 2 | 1,117 | +2.740% |
| 2026-07-20 | 46.00 | 46.58 | 46.00 | 46.50 | +4.494% | 6 | 1,114 | -0.022% |
| 2026-07-17 | 48.39 | 49.59 | 44.50 | 44.50 | +0.565% | 34 | 1,085 | +4.472% |
| 2026-07-16 | 44.10 | 44.25 | 42.85 | 44.25 | -0.539% | 3 | 1,085 | +5.062% |
| 2026-07-15 | 43.33 | 44.49 | 42.40 | 44.49 | +3.465% | 3 | 1,084 | +4.495% |
| 2026-07-14 | 42.01 | 43.00 | 42.01 | 43.00 | -4.210% | 4 | 1,082 | +8.116% |
| 2026-07-13 | 43.54 | 44.89 | 42.00 | 44.89 | +7.495% | 39 | 1,064 | +3.564% |
| 2026-07-10 | 42.01 | 44.00 | 41.76 | 41.76 | +1.754% | 4 | 1,061 | +11.327% |
| 2026-07-09 | 43.08 | 44.00 | 41.04 | 41.04 | -11.015% | 349 | 978 | +13.280% |
| 2026-07-08 | 44.25 | 46.22 | 44.25 | 46.12 | +2.489% | 611 | 413 | +0.802% |
| 2026-07-07 | 44.75 | 46.32 | 43.76 | 45.00 | +4.046% | 42 | 380 | +3.311% |
| 2026-07-06 | 44.22 | 44.22 | 42.30 | 43.25 | -2.700% | 7 | 378 | +7.491% |
| 2026-07-02 | 44.73 | 47.50 | 43.23 | 44.45 | +8.415% | 35 | 347 | +4.589% |
| 2026-06-30 | 41.00 | 41.00 | 41.00 | 41.00 | -5.530% | 1 | 348 | +13.390% |
| 2026-06-29 | 43.40 | 43.40 | 43.40 | 43.40 | -10.828% | 1 | 347 | +7.120% |
| 2026-06-26 | 48.67 | 48.67 | 48.67 | 48.67 | +0.247% | 1 | 346 | -4.479% |
| 2026-06-24 | 47.80 | 48.55 | 47.80 | 48.55 | +1.167% | 8 | 352 | -4.243% |
| 2026-06-23 | 46.53 | 47.99 | 46.27 | 47.99 | +18.787% | 21 | 351 | -3.126% |
| 2026-06-22 | 40.40 | 40.40 | 40.40 | 40.40 | -0.859% | 1 | 351 | +15.074% |
| 2026-06-17 | 41.00 | 41.00 | 40.75 | 40.75 | -1.641% | 3 | 353 | +14.086% |
| 2026-06-16 | 41.43 | 41.43 | 41.43 | 41.43 | +13.507% | 1 | 352 | +12.213% |
| 2026-06-15 | 38.75 | 38.75 | 36.50 | 36.50 | -16.092% | 4 | 352 | +27.370% |
| 2026-06-12 | 42.50 | 43.62 | 42.29 | 43.50 | -8.421% | 25 | 351 | +6.874% |
| 2026-06-10 | 47.50 | 47.50 | 47.50 | 47.50 | +13.095% | 1 | 350 | -2.126% |
| 2026-06-08 | 41.80 | 42.01 | 41.80 | 42.00 | -3.226% | 180 | 244 | +10.690% |
| 2026-06-05 | 42.50 | 43.40 | 42.50 | 43.40 | +9.762% | 4 | 242 | +7.120% |
| 2026-06-04 | 39.54 | 39.54 | 39.54 | 39.54 | +1.724% | 1 | 242 | +17.577% |
| 2026-06-03 | 39.15 | 39.15 | 38.87 | 38.87 | +1.488% | 16 | 231 | +19.604% |
| 2026-06-02 | 38.30 | 38.30 | 38.30 | 38.30 | +1.645% | 1 | 232 | +21.384% |
| 2026-06-01 | 37.64 | 37.68 | 37.64 | 37.68 | -1.644% | 5 | 228 | +23.381% |
| 2026-05-29 | 38.31 | 38.31 | 38.31 | 38.31 | -0.026% | 1 | 227 | +21.352% |
| 2026-05-28 | 38.32 | 38.32 | 38.32 | 38.32 | -2.667% | 10 | 227 | +21.320% |
| 2026-05-27 | 39.37 | 39.37 | 39.37 | 39.37 | +1.234% | 1 | 240 | +18.085% |
| 2026-05-26 | 39.00 | 39.00 | 38.89 | 38.89 | -2.458% | 4 | 243 | +19.542% |
| 2026-05-22 | 40.18 | 40.69 | 39.09 | 39.87 | -7.730% | 32 | 231 | +16.604% |
| 2026-05-19 | 43.21 | 43.21 | 43.21 | 43.21 | +0.348% | 3 | 231 | +7.591% |
| 2026-05-18 | 42.50 | 43.06 | 42.50 | 43.06 | +4.464% | 12 | 229 | +7.966% |
| 2026-05-14 | 41.35 | 42.29 | 41.22 | 41.22 | -2.183% | 21 | 229 | +12.785% |
| 2026-05-13 | 42.14 | 42.14 | 42.14 | 42.14 | +1.055% | 1 | 227 | +10.323% |
| 2026-05-11 | 41.81 | 41.83 | 41.70 | 41.70 | -1.836% | 31 | 227 | +11.487% |
| 2026-05-08 | 42.96 | 42.96 | 42.48 | 42.48 | -4.065% | 15 | 231 | +9.440% |
| 2026-05-07 | 44.32 | 44.32 | 44.17 | 44.28 | -0.784% | 105 | 229 | +4.991% |
| 2026-05-06 | 44.84 | 45.05 | 44.63 | 44.63 | -3.294% | 25 | 175 | +4.168% |
| 2026-05-05 | 46.23 | 46.23 | 46.15 | 46.15 | -4.708% | 13 | 150 | +0.737% |
| 2026-04-30 | 48.43 | 48.43 | 48.43 | 48.43 | -3.140% | 3 | 157 | -4.006% |
| 2026-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | -3.419% | 6 | 154 | -7.020% |
| 2026-04-22 | 51.76 | 51.85 | 51.27 | 51.77 | -2.376% | 17 | 162 | -10.199% |
| 2026-04-21 | 53.03 | 53.03 | 53.03 | 53.03 | +1.010% | 2 | 175 | -12.333% |
| 2026-04-17 | 52.50 | 52.50 | 52.50 | 52.50 | -4.127% | 1 | 175 | -11.448% |
| 2026-04-16 | 55.60 | 55.60 | 54.76 | 54.76 | -1.723% | 7 | 175 | -15.102% |
| 2026-04-15 | 56.37 | 56.37 | 55.72 | 55.72 | -3.549% | 3 | 174 | -16.565% |
| 2026-04-14 | 60.00 | 60.00 | 57.77 | 57.77 | -5.342% | 56 | 172 | -19.526% |
| 2026-04-13 | 61.03 | 61.03 | 61.03 | 61.03 | -5.803% | 1 | 124 | -23.824% |
| 2026-04-08 | 63.35 | 65.14 | 63.35 | 64.79 | -14.276% | 9 | 125 | -28.245% |
| 2026-04-01 | 74.62 | 75.58 | 74.62 | 75.58 | -9.766% | 2 | 125 | -38.489% |
| 2026-03-30 | 83.76 | 83.76 | 83.76 | 83.76 | -0.993% | 1 | 123 | -44.496% |
| 2026-03-27 | 81.06 | 84.60 | 81.06 | 84.60 | +12.515% | 10 | 124 | -45.047% |
| 2026-03-26 | 73.84 | 75.19 | 73.84 | 75.19 | +3.439% | 7 | 130 | -38.170% |
| 2026-03-24 | 72.69 | 72.69 | 72.69 | 72.69 | -1.330% | 1 | 136 | -36.043% |
| 2026-03-23 | 73.67 | 73.67 | 73.67 | 73.67 | -4.942% | 6 | 136 | -36.894% |
| 2026-03-20 | 71.79 | 77.50 | 71.79 | 77.50 | +7.326% | 3 | 130 | -40.013% |
| 2026-03-19 | 72.21 | 72.21 | 72.21 | 72.21 | +2.937% | 1 | 132 | -35.618% |
| 2026-03-18 | 66.84 | 70.15 | 66.84 | 70.15 | +4.764% | 4 | 135 | -33.728% |
| 2026-03-17 | 66.00 | 66.96 | 66.00 | 66.96 | -0.800% | 6 | 132 | -30.570% |
| 2026-03-16 | 68.00 | 68.54 | 67.08 | 67.50 | -5.845% | 20 | 129 | -31.126% |
| 2026-03-13 | 67.70 | 71.69 | 67.50 | 71.69 | +2.781% | 9 | 115 | -35.151% |
| 2026-03-12 | 67.60 | 69.75 | 67.60 | 69.75 | +4.479% | 16 | 116 | -33.348% |
| 2026-03-11 | 66.76 | 66.76 | 66.76 | 66.76 | +4.101% | 1 | 121 | -30.362% |
| 2026-03-10 | 65.75 | 65.92 | 64.13 | 64.13 | -2.995% | 25 | 120 | -27.507% |
| 2026-03-09 | 71.63 | 72.22 | 66.11 | 66.11 | -5.354% | 12 | 120 | -29.678% |
| 2026-03-06 | 69.19 | 69.85 | 67.50 | 69.85 | +3.574% | 19 | 120 | -33.443% |
| 2026-03-05 | 67.95 | 67.95 | 67.44 | 67.44 | +4.965% | 3 | 112 | -31.065% |
| 2026-03-04 | 64.25 | 64.25 | 64.25 | 64.25 | -6.884% | 1 | 110 | -27.642% |
| 2026-03-03 | 70.07 | 70.07 | 69.00 | 69.00 | +3.697% | 20 | 110 | -32.623% |
| 2026-03-02 | 68.25 | 68.25 | 66.54 | 66.54 | -0.701% | 5 | 90 | -30.132% |
| 2026-02-27 | 66.70 | 67.01 | 66.70 | 67.01 | +3.092% | 32 | 88 | -30.622% |
| 2026-02-26 | 65.73 | 65.73 | 65.00 | 65.00 | 0.000% | 2 | 69 | -28.477% |
| 2026-02-24 | 67.06 | 67.06 | 65.00 | 65.00 | -5.109% | 3 | 68 | -28.477% |
| 2026-02-23 | 67.97 | 68.50 | 67.87 | 68.50 | +4.119% | 3 | 67 | -32.131% |
| 2026-02-19 | 65.79 | 65.79 | 65.79 | 65.79 | +2.190% | 1 | 66 | -29.336% |
| 2026-02-18 | 65.95 | 65.95 | 64.38 | 64.38 | -5.324% | 13 | 66 | -27.788% |
| 2026-02-13 | 68.00 | 68.00 | 68.00 | 68.00 | 0.000% | 1 | 53 | -31.632% |
| 2026-02-12 | 63.21 | 68.00 | 63.21 | 68.00 | +10.930% | 4 | 53 | -31.632% |
| 2026-02-11 | 60.75 | 61.30 | 60.75 | 61.30 | +0.492% | 13 | 51 | -24.160% |
| 2026-02-10 | 61.00 | 61.01 | 61.00 | 61.00 | +0.312% | 12 | 43 | -23.787% |
| 2026-02-09 | 63.20 | 63.20 | 60.81 | 60.81 | -5.177% | 7 | 52 | -23.549% |
| 2026-02-06 | 68.42 | 68.68 | 64.00 | 64.13 | -4.625% | 11 | 51 | -27.507% |
| 2026-02-05 | 67.24 | 67.24 | 67.24 | 67.24 | +3.846% | 1 | 43 | -30.860% |
| 2026-02-04 | 64.86 | 64.86 | 64.75 | 64.75 | +3.916% | 2 | 43 | -28.201% |
| 2026-02-03 | 62.65 | 62.75 | 62.31 | 62.31 | +5.378% | 3 | 42 | -25.389% |
| 2026-02-02 | 59.13 | 59.13 | 59.13 | 59.13 | -1.891% | 1 | 40 | -21.377% |
| 2026-01-30 | 57.95 | 60.27 | 57.95 | 60.27 | +4.273% | 3 | 40 | -22.864% |
| 2026-01-29 | 60.00 | 62.14 | 57.80 | 57.80 | +2.229% | 15 | 39 | -19.567% |
| 2026-01-28 | 56.54 | 56.54 | 56.54 | 56.54 | +0.569% | 1 | 28 | -17.775% |
| 2026-01-27 | 56.31 | 56.37 | 56.22 | 56.22 | -4.712% | 7 | 28 | -17.307% |
| 2026-01-22 | 58.95 | 59.00 | 58.95 | 59.00 | -1.156% | 6 | 27 | -21.203% |
| 2026-01-21 | 63.18 | 63.51 | 59.69 | 59.69 | -6.661% | 30 | 24 | -22.114% |
| 2026-01-20 | 60.21 | 63.95 | 60.21 | 63.95 | +10.698% | 28 | 26 | -27.303% |
| 2026-01-15 | 57.77 | 57.77 | 57.77 | 57.77 | -6.065% | 1 | 5 | -19.526% |
| 2026-01-14 | 61.00 | 61.50 | 61.00 | 61.50 | +5.092% | 2 | 4 | -24.407% |
| 2026-01-13 | 59.47 | 59.47 | 58.52 | 58.52 | 0.000% | 3 | 3 | -20.557% |