QQQ281215P00400000
QQQ Dec 15 2028 400.00 Put
optionOPRA
EODNov 5, 2026
13.00USD+25.847%(+2.67)69Vol11,844OI
QQQ281215P00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.9000 | 14.5500 | 11.9000 | 13.0000 | +25.847% | 69 | 11,818 | 0.000% |
| 2026-11-04 | 10.8000 | 10.8500 | 10.2900 | 10.3300 | -6.516% | 39 | 11,804 | +25.847% |
| 2026-11-03 | 11.2000 | 11.2000 | 11.0500 | 11.0500 | -2.212% | 2 | 11,805 | +17.647% |
| 2026-11-02 | 10.7200 | 11.3700 | 9.8100 | 11.3000 | 0.000% | 24 | 11,794 | +15.044% |
| 2026-10-30 | 11.5000 | 11.9000 | 10.9000 | 11.3000 | +17.464% | 17 | 11,793 | +15.044% |
| 2026-10-29 | 9.7000 | 9.7000 | 9.6200 | 9.6200 | +8.455% | 2 | 11,794 | +35.135% |
| 2026-10-28 | 9.7300 | 10.7000 | 8.8700 | 8.8700 | -5.938% | 3 | 11,814 | +46.561% |
| 2026-10-27 | 9.8300 | 9.9000 | 9.4300 | 9.4300 | -5.700% | 47 | 11,801 | +37.858% |
| 2026-10-26 | 10.2100 | 10.3000 | 10.0000 | 10.0000 | -2.057% | 7 | 11,794 | +30.000% |
| 2026-10-22 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +10.978% | 3 | 11,791 | +27.326% |
| 2026-10-21 | 9.4000 | 9.4000 | 9.2000 | 9.2000 | -2.439% | 10 | 11,809 | +41.304% |
| 2026-10-20 | 10.8000 | 10.8000 | 9.4300 | 9.4300 | -0.737% | 17 | 11,802 | +37.858% |
| 2026-10-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.315% | 4 | 11,802 | +36.842% |
| 2026-10-16 | 8.8000 | 9.5300 | 8.8000 | 9.5300 | +5.889% | 52 | 11,819 | +36.411% |
| 2026-10-15 | 9.4600 | 9.6500 | 9.0000 | 9.0000 | +2.273% | 17 | 11,805 | +44.444% |
| 2026-10-14 | 9.0600 | 9.0600 | 8.8000 | 8.8000 | +9.863% | 3 | 11,806 | +47.727% |
| 2026-10-13 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -6.860% | 1 | 11,806 | +62.297% |
| 2026-10-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -5.391% | 1 | 11,806 | +51.163% |
| 2026-10-08 | 8.5700 | 9.0900 | 8.5700 | 9.0900 | +4.483% | 3 | 11,812 | +43.014% |
| 2026-10-07 | 8.8000 | 9.0000 | 8.2000 | 8.7000 | +2.113% | 16 | 11,816 | +49.425% |
| 2026-10-06 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -7.391% | 1 | 11,816 | +52.582% |
| 2026-10-02 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.437% | 3 | 11,813 | +41.304% |
| 2026-10-01 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +1.327% | 1 | 11,814 | +41.921% |
| 2026-09-30 | 9.0000 | 9.0400 | 9.0000 | 9.0400 | +0.333% | 2 | 11,813 | +43.805% |
| 2026-09-29 | 9.1500 | 9.1500 | 9.0100 | 9.0100 | -3.533% | 2 | 11,813 | +44.284% |
| 2026-09-28 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -1.684% | 1 | 11,813 | +39.186% |
| 2026-09-23 | 8.0800 | 9.5000 | 8.0800 | 9.5000 | +2.481% | 11 | 11,822 | +36.842% |
| 2026-09-22 | 11.0600 | 11.0600 | 9.2700 | 9.2700 | -5.020% | 6 | 11,816 | +40.237% |
| 2026-09-18 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -1.910% | 1 | 11,815 | +33.197% |
| 2026-09-17 | 9.9500 | 9.9500 | 9.3800 | 9.9500 | -1.485% | 18 | 11,799 | +30.653% |
| 2026-09-16 | 10.1000 | 10.2100 | 10.0400 | 10.1000 | -2.321% | 43 | 11,831 | +28.713% |
| 2026-09-15 | 10.4400 | 10.5200 | 10.2800 | 10.3400 | +1.772% | 49 | 11,799 | +25.725% |
| 2026-09-14 | 11.3000 | 11.3000 | 10.1500 | 10.1600 | +0.594% | 25 | 11,783 | +27.953% |
| 2026-09-11 | 10.1000 | 10.1600 | 10.0700 | 10.1000 | -3.901% | 6 | 11,783 | +28.713% |
| 2026-09-10 | 10.4100 | 10.5100 | 10.4100 | 10.5100 | +1.058% | 6 | 11,778 | +23.692% |
| 2026-09-09 | 10.6000 | 10.6000 | 10.3800 | 10.4000 | +1.861% | 4 | 11,780 | +25.000% |
| 2026-09-08 | 10.2000 | 10.2100 | 10.2000 | 10.2100 | +1.795% | 2 | 11,781 | +27.326% |
| 2026-09-04 | 10.2900 | 10.2900 | 9.5600 | 10.0300 | -0.496% | 15 | 11,779 | +29.611% |
| 2026-09-03 | 10.0000 | 10.4500 | 10.0000 | 10.0800 | -5.794% | 65 | 11,772 | +28.968% |
| 2026-09-02 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -5.560% | 1 | 11,771 | +21.495% |
| 2026-08-31 | 11.2700 | 11.6700 | 10.8300 | 11.3300 | +4.617% | 57 | 11,790 | +14.740% |
| 2026-08-28 | 10.8900 | 11.6800 | 10.8300 | 10.8300 | -1.545% | 209 | 11,770 | +20.037% |
| 2026-08-27 | 9.4900 | 11.1900 | 9.4900 | 11.0000 | -5.983% | 35 | 11,795 | +18.182% |
| 2026-08-26 | 11.7700 | 11.7700 | 11.5500 | 11.7000 | +24.468% | 23 | 11,794 | +11.111% |
| 2026-08-25 | 9.3800 | 9.4000 | 9.3800 | 9.4000 | -17.904% | 134 | 11,794 | +38.298% |
| 2026-08-24 | 10.1600 | 11.4500 | 10.1600 | 11.4500 | -0.521% | 8 | 11,794 | +13.537% |
| 2026-08-21 | 11.7500 | 12.1500 | 11.2700 | 11.5100 | -5.423% | 23 | 11,850 | +12.945% |
| 2026-08-20 | 12.2000 | 12.6500 | 11.7800 | 12.1700 | -1.057% | 44 | 11,842 | +6.820% |
| 2026-08-19 | 12.2800 | 12.5500 | 12.1700 | 12.3000 | +1.653% | 8 | 11,842 | +5.691% |
| 2026-08-18 | 11.8000 | 12.1100 | 11.7500 | 12.1000 | +4.310% | 16 | 11,842 | +7.438% |
| 2026-08-17 | 11.3900 | 11.6000 | 11.1400 | 11.6000 | +39.089% | 374 | 11,860 | +12.069% |
| 2026-08-14 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -28.657% | 14 | 11,874 | +55.875% |
| 2026-08-13 | 11.4900 | 11.6900 | 11.0500 | 11.6900 | -1.765% | 203 | 11,870 | +11.206% |
| 2026-08-12 | 11.6500 | 11.9000 | 11.0000 | 11.9000 | -1.245% | 21 | 11,860 | +9.244% |
| 2026-08-11 | 11.9000 | 12.0500 | 11.8200 | 12.0500 | +5.517% | 6 | 11,860 | +7.884% |
| 2026-08-10 | 12.6900 | 12.6900 | 11.4200 | 11.4200 | -2.809% | 70 | 11,798 | +13.835% |
| 2026-08-07 | 13.4000 | 13.4000 | 11.7500 | 11.7500 | -11.985% | 115 | 11,692 | +10.638% |
| 2026-08-06 | 12.8200 | 13.3500 | 12.8200 | 13.3500 | +7.229% | 5 | 11,689 | -2.622% |
| 2026-08-05 | 12.9100 | 12.9100 | 12.2500 | 12.4500 | -4.009% | 17 | 11,682 | +4.418% |
| 2026-08-04 | 13.4300 | 14.6200 | 12.3200 | 12.9700 | -3.353% | 171 | 11,583 | +0.231% |
| 2026-08-03 | 14.5800 | 14.5900 | 13.0000 | 13.4200 | -5.226% | 96 | 11,502 | -3.130% |
| 2026-07-31 | 15.3000 | 15.3000 | 13.9000 | 14.1600 | -0.562% | 99 | 11,410 | -8.192% |
| 2026-07-30 | 17.0000 | 17.0000 | 14.0500 | 14.2400 | -5.758% | 409 | 11,411 | -8.708% |
| 2026-07-29 | 14.8000 | 16.0700 | 14.2600 | 15.1100 | +1.819% | 1,114 | 11,358 | -13.964% |
| 2026-07-28 | 15.3000 | 15.3600 | 14.6500 | 14.8400 | -4.627% | 183 | 11,350 | -12.399% |
| 2026-07-27 | 12.2600 | 15.5600 | 12.2600 | 15.5600 | +1.039% | 17 | 11,333 | -16.452% |
| 2026-07-24 | 15.0000 | 15.4800 | 15.0000 | 15.4000 | +3.704% | 10 | 11,337 | -15.584% |
| 2026-07-23 | 15.2000 | 15.2100 | 14.8500 | 14.8500 | +3.556% | 93 | 11,244 | -12.458% |
| 2026-07-22 | 14.7000 | 14.7000 | 14.2200 | 14.3400 | -3.174% | 538 | 11,060 | -9.344% |
| 2026-07-21 | 14.7000 | 14.8100 | 14.7000 | 14.8100 | -2.050% | 5 | 11,060 | -12.221% |
| 2026-07-20 | 15.0100 | 15.1500 | 14.9500 | 15.1200 | -1.946% | 32 | 11,040 | -14.021% |
| 2026-07-17 | 15.5000 | 15.7400 | 15.3600 | 15.4200 | +4.613% | 24 | 11,048 | -15.694% |
| 2026-07-16 | 14.8600 | 14.9500 | 14.5800 | 14.7400 | -1.864% | 29 | 11,036 | -11.805% |
| 2026-07-15 | 14.0000 | 15.0200 | 14.0000 | 15.0200 | +7.286% | 17 | 11,019 | -13.449% |
| 2026-07-14 | 14.3000 | 14.3000 | 14.0000 | 14.0000 | -5.724% | 2 | 11,018 | -7.143% |
| 2026-07-13 | 14.8000 | 14.8500 | 14.1000 | 14.8500 | -1.000% | 36 | 10,985 | -12.458% |
| 2026-07-10 | 14.8700 | 15.0000 | 14.8700 | 15.0000 | +6.686% | 12 | 10,981 | -13.333% |
| 2026-07-09 | 14.5000 | 14.5000 | 13.9300 | 14.0600 | -7.195% | 993 | 10,029 | -7.539% |
| 2026-07-08 | 15.1400 | 15.1500 | 14.9900 | 15.1500 | +5.649% | 7 | 10,024 | -14.191% |
| 2026-07-06 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -0.486% | 1 | 10,024 | -9.344% |
| 2026-07-02 | 14.4500 | 14.6100 | 14.2500 | 14.4100 | +2.054% | 8 | 10,028 | -9.785% |
| 2026-07-01 | 9.2100 | 14.2200 | 9.2100 | 14.1200 | +2.616% | 20 | 10,046 | -7.932% |
| 2026-06-30 | 13.8100 | 13.8100 | 13.7600 | 13.7600 | -6.712% | 53 | 10,001 | -5.523% |
| 2026-06-29 | 14.8500 | 14.8800 | 14.7500 | 14.7500 | -7.174% | 19 | 10,002 | -11.864% |
| 2026-06-26 | 15.2800 | 16.1800 | 15.2800 | 15.8900 | -0.687% | 24 | 9,984 | -18.188% |
| 2026-06-25 | 16.2200 | 16.2200 | 16.0000 | 16.0000 | -5.882% | 45 | 9,959 | -18.750% |
| 2026-06-23 | 16.0000 | 17.0000 | 16.0000 | 17.0000 | +10.032% | 17 | 9,959 | -23.529% |
| 2026-06-22 | 15.7000 | 15.8400 | 13.9000 | 15.4500 | +5.605% | 2,314 | 7,704 | -15.858% |
| 2026-06-18 | 15.0000 | 15.0100 | 14.1900 | 14.6300 | -1.944% | 359 | 7,780 | -11.141% |
| 2026-06-17 | 14.7600 | 14.9200 | 14.7600 | 14.9200 | +2.192% | 14 | 7,766 | -12.869% |
| 2026-06-16 | 14.0000 | 14.6600 | 14.0000 | 14.6000 | +7.511% | 161 | 7,728 | -10.959% |
| 2026-06-15 | 14.1800 | 14.5000 | 13.5000 | 13.5800 | -10.066% | 246 | 7,685 | -4.271% |
| 2026-06-12 | 16.1000 | 16.1000 | 14.7800 | 15.1000 | +5.080% | 30 | 7,665 | -13.907% |
| 2026-06-11 | 15.6000 | 15.6000 | 14.3700 | 14.3700 | -4.200% | 878 | 6,816 | -9.534% |
| 2026-06-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.601% | 50 | 7,117 | -13.333% |
| 2026-06-09 | 15.4000 | 16.4800 | 14.5200 | 15.8900 | +6.859% | 1,418 | 5,764 | -18.188% |
| 2026-06-08 | 28.9800 | 28.9800 | 14.7400 | 14.8700 | -6.419% | 921 | 4,865 | -12.576% |
| 2026-06-05 | 15.2400 | 15.8900 | 15.2400 | 15.8900 | +15.228% | 5 | 4,878 | -18.188% |
| 2026-06-04 | 14.6900 | 14.6900 | 13.6700 | 13.7900 | -0.289% | 41 | 4,851 | -5.729% |
| 2026-06-03 | 14.2400 | 14.2400 | 13.8300 | 13.8300 | -1.636% | 12 | 4,841 | -6.001% |
| 2026-06-02 | 15.4500 | 15.4500 | 13.5200 | 14.0600 | +4.225% | 34 | 4,836 | -7.539% |
| 2026-06-01 | 13.2000 | 13.6100 | 13.2000 | 13.4900 | +0.747% | 54 | 4,811 | -3.632% |
| 2026-05-29 | 12.2600 | 13.5500 | 12.2600 | 13.3900 | -1.035% | 23 | 4,788 | -2.913% |
| 2026-05-28 | 13.6700 | 14.6100 | 13.4000 | 13.5300 | -2.169% | 49 | 4,747 | -3.917% |
| 2026-05-27 | 12.5000 | 14.0000 | 12.5000 | 13.8300 | -0.504% | 452 | 4,297 | -6.001% |
| 2026-05-26 | 13.7200 | 13.9000 | 13.6000 | 13.9000 | +5.703% | 116 | 4,181 | -6.475% |
| 2026-05-22 | 13.9300 | 13.9300 | 13.1000 | 13.1500 | -5.802% | 31 | 4,151 | -1.141% |
| 2026-05-21 | 14.5000 | 14.5000 | 13.8500 | 13.9600 | -3.190% | 1,458 | 2,700 | -6.877% |
| 2026-05-20 | 14.9600 | 14.9600 | 14.4200 | 14.4200 | -0.552% | 38 | 2,662 | -9.847% |
| 2026-05-19 | 14.1100 | 15.1400 | 14.1100 | 14.5000 | -1.695% | 161 | 2,511 | -10.345% |
| 2026-05-18 | 19.0500 | 19.0500 | 14.7500 | 14.7500 | +1.375% | 94 | 2,420 | -11.864% |
| 2026-05-15 | 14.7500 | 14.7500 | 14.5500 | 14.5500 | +0.622% | 2 | 2,419 | -10.653% |
| 2026-05-14 | 14.2400 | 14.4600 | 14.2400 | 14.4600 | +0.277% | 13 | 2,407 | -10.097% |
| 2026-05-13 | 13.9900 | 14.5800 | 13.9900 | 14.4200 | -3.931% | 181 | 2,232 | -9.847% |
| 2026-05-12 | 16.3700 | 16.3700 | 14.6900 | 15.0100 | +5.186% | 4 | 2,232 | -13.391% |
| 2026-05-11 | 14.3200 | 14.5000 | 14.1300 | 14.2700 | -4.035% | 745 | 1,529 | -8.900% |
| 2026-05-08 | 14.7100 | 15.0000 | 14.4100 | 14.8700 | -1.130% | 323 | 1,529 | -12.576% |
| 2026-05-06 | 15.2000 | 15.2000 | 12.5000 | 15.0400 | -2.842% | 103 | 1,274 | -13.564% |
| 2026-05-05 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | -0.769% | 60 | 1,172 | -16.021% |
| 2026-05-04 | 15.5200 | 15.7500 | 15.5200 | 15.6000 | -0.128% | 33 | 1,112 | -16.667% |
| 2026-05-01 | 15.9700 | 15.9700 | 14.8200 | 15.6200 | -2.436% | 71 | 1,046 | -16.773% |
| 2026-04-30 | 16.4800 | 16.4800 | 15.9800 | 16.0100 | -3.380% | 27 | 1,046 | -18.801% |
| 2026-04-29 | 16.7000 | 17.0000 | 16.3100 | 16.5700 | -2.758% | 259 | 1,022 | -21.545% |
| 2026-04-28 | 16.7400 | 17.0400 | 16.7400 | 17.0400 | +3.335% | 8 | 768 | -23.709% |
| 2026-04-27 | 16.6600 | 16.6600 | 16.4000 | 16.4900 | +5.233% | 75 | 765 | -21.164% |
| 2026-04-24 | 16.6900 | 16.6900 | 15.6700 | 15.6700 | -7.278% | 272 | 690 | -17.039% |
| 2026-04-22 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -3.539% | 1 | 418 | -23.077% |
| 2026-04-21 | 17.2400 | 17.5200 | 17.0500 | 17.5200 | +0.574% | 12 | 406 | -25.799% |
| 2026-04-20 | 17.5400 | 17.5400 | 17.4200 | 17.4200 | +0.986% | 50 | 406 | -25.373% |
| 2026-04-17 | 18.0000 | 18.0000 | 17.0200 | 17.2500 | -5.324% | 98 | 356 | -24.638% |
| 2026-04-16 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +1.504% | 1 | 298 | -28.650% |
| 2026-04-15 | 17.9900 | 17.9900 | 17.9500 | 17.9500 | -3.702% | 21 | 298 | -27.577% |
| 2026-04-14 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | -3.169% | 40 | 307 | -30.258% |
| 2026-04-13 | 19.5000 | 19.5000 | 19.2500 | 19.2500 | -1.786% | 85 | 267 | -32.468% |
| 2026-04-09 | 19.7200 | 19.7200 | 19.3000 | 19.6000 | -2.244% | 29 | 264 | -33.673% |
| 2026-04-08 | 22.9200 | 22.9200 | 19.6300 | 20.0500 | -5.603% | 80 | 235 | -35.162% |
| 2026-04-07 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | -2.120% | 1 | 160 | -38.795% |
| 2026-04-06 | 21.0000 | 21.7000 | 21.0000 | 21.7000 | -2.252% | 2 | 159 | -40.092% |
| 2026-04-02 | 23.5000 | 23.8300 | 22.2000 | 22.2000 | +0.909% | 24 | 134 | -41.441% |
| 2026-04-01 | 22.3000 | 22.4000 | 22.0000 | 22.0000 | -14.696% | 6 | 0 | -40.909% |
| 2026-03-30 | 25.9600 | 26.0400 | 25.5000 | 25.7900 | +2.667% | 29 | 0 | -49.593% |
| 2026-03-27 | 25.3500 | 25.8700 | 24.7600 | 25.1200 | 0.000% | 103 | 0 | -48.248% |