QQQ281215P00350000
QQQ Dec 15 2028 350.00 Put
optionOPRA
EODNov 5, 2026
9.50USD+36.888%(+2.56)14Vol14,912OI
QQQ281215P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.0500 | 9.5000 | 7.9500 | 9.5000 | +36.888% | 14 | 14,909 | 0.000% |
| 2026-11-04 | 7.0500 | 7.3500 | 6.9000 | 6.9400 | -5.962% | 37 | 14,941 | +36.888% |
| 2026-11-03 | 7.7000 | 8.0200 | 7.3800 | 7.3800 | +0.136% | 166 | 14,834 | +28.726% |
| 2026-11-02 | 7.3000 | 7.7700 | 6.2100 | 7.3700 | -5.513% | 24 | 14,810 | +28.901% |
| 2026-10-30 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +14.537% | 1 | 14,810 | +21.795% |
| 2026-10-28 | 6.7400 | 6.8600 | 6.7300 | 6.8100 | +5.581% | 4 | 14,812 | +39.501% |
| 2026-10-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.461% | 1 | 14,811 | +47.287% |
| 2026-10-26 | 7.1000 | 7.1000 | 6.9000 | 6.9700 | -0.571% | 3 | 14,810 | +36.298% |
| 2026-10-22 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +9.531% | 1 | 14,810 | +35.521% |
| 2026-10-21 | 6.5400 | 6.5400 | 6.4000 | 6.4000 | +1.106% | 2 | 14,810 | +48.437% |
| 2026-10-20 | 6.6000 | 6.6000 | 6.3300 | 6.3300 | +0.317% | 3 | 14,810 | +50.079% |
| 2026-10-16 | 6.3000 | 6.4500 | 6.2900 | 6.3100 | +5.167% | 10 | 14,808 | +50.555% |
| 2026-10-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 1 | 14,808 | +58.333% |
| 2026-10-08 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | -0.327% | 2 | 14,809 | +55.738% |
| 2026-10-07 | 6.0000 | 6.1200 | 5.7500 | 6.1200 | +12.294% | 3 | 14,809 | +55.229% |
| 2026-10-06 | 5.9200 | 5.9200 | 5.4500 | 5.4500 | -7.627% | 2 | 14,808 | +74.312% |
| 2026-10-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.479% | 1 | 14,808 | +61.017% |
| 2026-09-29 | 6.3600 | 6.3600 | 6.0500 | 6.0500 | +2.196% | 4 | 14,808 | +57.025% |
| 2026-09-28 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -1.333% | 2 | 14,808 | +60.473% |
| 2026-09-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.597% | 1 | 14,809 | +58.333% |
| 2026-09-24 | 6.9900 | 6.9900 | 6.1600 | 6.1600 | -38.028% | 2 | 14,808 | +54.221% |
| 2026-09-23 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +60.582% | 10 | 14,818 | -4.427% |
| 2026-09-22 | 6.3800 | 6.3800 | 6.1900 | 6.1900 | -8.024% | 2 | 14,818 | +53.473% |
| 2026-09-18 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -0.296% | 1 | 14,817 | +41.159% |
| 2026-09-17 | 6.5900 | 6.7500 | 6.5900 | 6.7500 | -3.571% | 18 | 14,801 | +40.741% |
| 2026-09-16 | 6.6500 | 7.2000 | 6.6500 | 7.0000 | -0.568% | 112 | 14,691 | +35.714% |
| 2026-09-15 | 6.8800 | 7.0400 | 6.8800 | 7.0400 | -1.262% | 12 | 14,679 | +34.943% |
| 2026-09-14 | 7.2000 | 7.2000 | 6.8600 | 7.1300 | +5.630% | 25 | 14,662 | +33.240% |
| 2026-09-11 | 6.7700 | 6.8500 | 6.7500 | 6.7500 | -1.460% | 3 | 14,662 | +40.741% |
| 2026-09-09 | 6.8200 | 6.8500 | 6.8200 | 6.8500 | -3.112% | 5 | 14,670 | +38.686% |
| 2026-09-08 | 7.0000 | 7.1100 | 6.5700 | 7.0700 | +1.000% | 23 | 14,665 | +34.371% |
| 2026-09-04 | 7.0000 | 7.2500 | 6.7900 | 7.0000 | -4.241% | 6 | 14,662 | +35.714% |
| 2026-09-02 | 7.6000 | 7.7500 | 7.2500 | 7.3100 | +4.429% | 29 | 14,670 | +29.959% |
| 2026-08-31 | 8.5500 | 8.5500 | 7.0000 | 7.0000 | -8.257% | 22 | 14,660 | +35.714% |
| 2026-08-28 | 7.7000 | 7.7100 | 7.6300 | 7.6300 | +27.167% | 4 | 14,661 | +24.509% |
| 2026-08-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -29.412% | 1 | 14,660 | +58.333% |
| 2026-08-24 | 8.4500 | 8.5000 | 8.4400 | 8.5000 | +2.163% | 3 | 14,662 | +11.765% |
| 2026-08-18 | 8.4000 | 8.4700 | 8.1900 | 8.3200 | +4.391% | 336 | 14,606 | +14.183% |
| 2026-08-17 | 7.9000 | 8.1200 | 7.9000 | 7.9700 | -0.375% | 13 | 14,609 | +19.197% |
| 2026-08-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.652% | 6 | 14,603 | +18.750% |
| 2026-08-12 | 7.9000 | 8.5000 | 7.8700 | 7.8700 | -6.864% | 17 | 14,589 | +20.712% |
| 2026-08-10 | 8.8400 | 8.8400 | 8.0000 | 8.4500 | +2.549% | 76 | 14,544 | +12.426% |
| 2026-08-07 | 8.3900 | 8.6100 | 8.2400 | 8.2400 | -9.151% | 98 | 14,532 | +15.291% |
| 2026-08-06 | 8.9100 | 9.0700 | 8.5000 | 9.0700 | +9.409% | 7 | 14,528 | +4.741% |
| 2026-08-05 | 8.5100 | 8.5100 | 8.2900 | 8.2900 | -1.074% | 19 | 14,539 | +14.596% |
| 2026-08-04 | 8.9300 | 10.1200 | 8.2000 | 8.3800 | -8.913% | 115 | 14,437 | +13.365% |
| 2026-08-03 | 9.5800 | 9.6800 | 8.4800 | 9.2000 | -12.214% | 81 | 14,356 | +3.261% |
| 2026-07-31 | 10.5000 | 10.5000 | 10.4800 | 10.4800 | +7.157% | 15 | 14,341 | -9.351% |
| 2026-07-30 | 11.8000 | 11.8000 | 9.7800 | 9.7800 | +1.875% | 37 | 14,327 | -2.863% |
| 2026-07-29 | 9.6500 | 10.8800 | 9.6000 | 9.6000 | -2.041% | 162 | 14,302 | -1.042% |
| 2026-07-28 | 10.5000 | 10.5000 | 9.8000 | 9.8000 | -3.922% | 16 | 14,286 | -3.061% |
| 2026-07-27 | 7.2600 | 10.2000 | 7.2600 | 10.2000 | +2.000% | 13 | 14,273 | -6.863% |
| 2026-07-23 | 10.2600 | 10.2600 | 9.9000 | 10.0000 | -0.398% | 98 | 14,175 | -5.000% |
| 2026-07-22 | 10.0000 | 10.1000 | 9.7400 | 10.0400 | -19.680% | 20 | 14,177 | -5.378% |
| 2026-07-17 | 10.8000 | 12.5000 | 10.5000 | 12.5000 | +23.762% | 69 | 14,178 | -24.000% |
| 2026-07-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.555% | 2 | 14,176 | -5.941% |
| 2026-07-14 | 9.6000 | 9.7400 | 9.4000 | 9.6600 | -2.424% | 78 | 14,176 | -1.656% |
| 2026-07-13 | 9.6900 | 9.9000 | 9.6900 | 9.9000 | +3.665% | 32 | 14,145 | -4.040% |
| 2026-07-09 | 10.1500 | 10.1500 | 9.4300 | 9.5500 | -5.911% | 242 | 13,906 | -0.524% |
| 2026-07-07 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +8.440% | 1 | 13,905 | -6.404% |
| 2026-06-30 | 10.9000 | 10.9000 | 9.3600 | 9.3600 | -11.947% | 65 | 13,872 | +1.496% |
| 2026-06-29 | 11.2400 | 11.2900 | 10.3000 | 10.6300 | -4.234% | 62 | 13,866 | -10.630% |
| 2026-06-26 | 11.0800 | 11.1000 | 11.0800 | 11.1000 | +3.256% | 20 | 13,846 | -14.414% |
| 2026-06-25 | 11.6600 | 11.6600 | 10.7500 | 10.7500 | -7.804% | 20 | 10,228 | -11.628% |
| 2026-06-24 | 11.2400 | 11.6600 | 11.2400 | 11.6600 | +1.391% | 6 | 10,223 | -18.525% |
| 2026-06-23 | 11.0000 | 11.5000 | 11.0000 | 11.5000 | +4.545% | 9 | 10,221 | -17.391% |
| 2026-06-22 | 10.7000 | 11.3900 | 9.4500 | 11.0000 | +3.872% | 2,314 | 7,908 | -13.636% |
| 2026-06-18 | 10.4500 | 10.8000 | 10.0700 | 10.5900 | +0.857% | 145 | 8,044 | -10.293% |
| 2026-06-17 | 10.0000 | 10.5000 | 10.0000 | 10.5000 | +4.790% | 11 | 8,033 | -9.524% |
| 2026-06-16 | 10.2500 | 10.4100 | 10.0200 | 10.0200 | +4.593% | 55 | 8,000 | -5.190% |
| 2026-06-15 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -16.478% | 1 | 8,000 | -0.835% |
| 2026-06-12 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +16.211% | 20 | 7,980 | -17.175% |
| 2026-06-11 | 10.9000 | 10.9000 | 9.8700 | 9.8700 | -10.273% | 1,728 | 6,252 | -3.749% |
| 2026-06-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.542% | 1 | 6,251 | -13.636% |
| 2026-06-09 | 10.3200 | 11.5000 | 10.3200 | 11.0600 | +9.397% | 1,134 | 5,118 | -14.105% |
| 2026-06-08 | 23.9800 | 23.9800 | 10.0000 | 10.1100 | -7.163% | 679 | 4,439 | -6.034% |
| 2026-06-05 | 9.9000 | 10.8900 | 9.9000 | 10.8900 | +12.616% | 16 | 4,425 | -12.764% |
| 2026-06-04 | 9.7000 | 9.7000 | 9.6700 | 9.6700 | +0.311% | 11 | 4,414 | -1.758% |
| 2026-06-03 | 9.2500 | 9.7000 | 9.2500 | 9.6400 | -0.104% | 14 | 4,402 | -1.452% |
| 2026-06-02 | 9.5000 | 9.6500 | 9.5000 | 9.6500 | +1.579% | 11 | 4,407 | -1.554% |
| 2026-06-01 | 9.2000 | 9.5000 | 9.2000 | 9.5000 | +0.423% | 47 | 4,372 | 0.000% |
| 2026-05-29 | 8.1900 | 9.4700 | 8.1900 | 9.4600 | -2.374% | 22 | 4,350 | +0.423% |
| 2026-05-28 | 9.2600 | 9.6900 | 9.2600 | 9.6900 | -1.424% | 30 | 4,321 | -1.961% |
| 2026-05-27 | 8.4000 | 9.9400 | 8.4000 | 9.8300 | +0.204% | 420 | 3,901 | -3.357% |
| 2026-05-26 | 9.4300 | 9.8100 | 9.4000 | 9.8100 | +0.615% | 115 | 3,786 | -3.160% |
| 2026-05-22 | 9.7200 | 9.7500 | 9.1000 | 9.7500 | +0.309% | 31 | 3,755 | -2.564% |
| 2026-05-21 | 9.9000 | 9.9000 | 9.6000 | 9.7200 | -6.268% | 1,418 | 2,339 | -2.263% |
| 2026-05-20 | 10.2000 | 10.3700 | 10.2000 | 10.3700 | +2.572% | 2 | 2,338 | -8.390% |
| 2026-05-19 | 9.6100 | 10.1100 | 9.6100 | 10.1100 | -2.224% | 152 | 2,186 | -6.034% |
| 2026-05-18 | 14.5500 | 14.5500 | 9.6200 | 10.3400 | -1.524% | 78 | 2,108 | -8.124% |
| 2026-05-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.634% | 1 | 2,107 | -9.524% |
| 2026-05-14 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -0.798% | 12 | 2,095 | -4.427% |
| 2026-05-13 | 9.5400 | 10.2000 | 9.5400 | 10.0200 | +0.602% | 190 | 1,900 | -5.190% |
| 2026-05-11 | 10.0500 | 10.2500 | 9.8200 | 9.9600 | -6.215% | 714 | 1,200 | -4.618% |
| 2026-05-08 | 10.2600 | 10.6200 | 10.1300 | 10.6200 | +1.627% | 214 | 1,200 | -10.546% |
| 2026-05-07 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -0.854% | 7 | 993 | -9.091% |
| 2026-05-06 | 10.5700 | 10.5700 | 8.0000 | 10.5400 | -2.317% | 97 | 986 | -9.867% |
| 2026-05-05 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -1.641% | 60 | 891 | -11.956% |
| 2026-05-04 | 10.9000 | 10.9700 | 10.6600 | 10.9700 | -0.273% | 4 | 831 | -13.400% |
| 2026-05-01 | 11.1700 | 11.1700 | 10.1200 | 11.0000 | -2.655% | 63 | 765 | -13.636% |
| 2026-04-30 | 11.5400 | 11.5400 | 11.3000 | 11.3000 | -2.418% | 25 | 765 | -15.929% |
| 2026-04-29 | 11.7000 | 12.0100 | 11.3100 | 11.5800 | 0.000% | 254 | 740 | -17.962% |
| 2026-04-27 | 11.6600 | 11.6600 | 11.5800 | 11.5800 | +7.521% | 52 | 487 | -17.962% |
| 2026-04-24 | 11.6900 | 11.6900 | 10.7700 | 10.7700 | -9.496% | 272 | 436 | -11.792% |
| 2026-04-22 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.015% | 1 | 164 | -20.168% |
| 2026-04-21 | 12.0500 | 12.2700 | 12.0200 | 12.2700 | +2.936% | 11 | 152 | -22.575% |
| 2026-04-20 | 12.0700 | 12.0700 | 11.9200 | 11.9200 | -0.749% | 11 | 152 | -20.302% |
| 2026-04-17 | 11.7900 | 12.0100 | 11.7900 | 12.0100 | -2.832% | 52 | 141 | -20.899% |
| 2026-04-15 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -2.292% | 1 | 89 | -23.139% |
| 2026-04-14 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -4.887% | 1 | 90 | -24.901% |
| 2026-04-13 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -1.481% | 1 | 89 | -28.571% |
| 2026-04-10 | 13.4000 | 13.5000 | 13.4000 | 13.5000 | -2.527% | 2 | 88 | -29.630% |
| 2026-04-09 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | 0.000% | 1 | 88 | -31.408% |
| 2026-04-08 | 16.4200 | 16.4200 | 12.7400 | 13.8500 | -10.645% | 81 | 87 | -31.408% |
| 2026-04-07 | 16.0000 | 16.0000 | 15.5000 | 15.5000 | -0.641% | 2 | 12 | -38.710% |
| 2026-04-02 | 16.3300 | 16.3300 | 14.8000 | 15.6000 | +3.175% | 7 | 5 | -39.103% |
| 2026-04-01 | 14.7800 | 15.1200 | 14.7800 | 15.1200 | -8.364% | 2 | 0 | -37.169% |
| 2026-03-31 | 16.6000 | 16.6000 | 16.5000 | 16.5000 | -6.780% | 3 | 0 | -42.424% |
| 2026-03-30 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -1.117% | 2 | 0 | -46.328% |
| 2026-03-27 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | 0.000% | 1 | 0 | -46.927% |