QQQ281215P00450000
QQQ Dec 15 2028 450.00 Put
optionOPRA
EODNov 5, 2026
20.25USD+36.640%(+5.43)99Vol2,671OI
QQQ281215P00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 17.17 | 20.42 | 17.17 | 20.25 | +36.640% | 99 | 2,664 | 0.000% |
| 2026-11-04 | 14.93 | 14.93 | 14.73 | 14.82 | -6.557% | 50 | 2,665 | +36.640% |
| 2026-11-03 | 16.81 | 16.81 | 15.86 | 15.86 | -0.875% | 9 | 2,664 | +27.680% |
| 2026-10-30 | 16.17 | 16.19 | 16.00 | 16.00 | +18.343% | 204 | 2,752 | +26.563% |
| 2026-10-29 | 14.24 | 14.24 | 13.52 | 13.52 | -9.867% | 2 | 2,751 | +49.778% |
| 2026-10-23 | 15.00 | 15.00 | 15.00 | 15.00 | +1.902% | 1 | 2,750 | +35.000% |
| 2026-10-22 | 13.46 | 14.72 | 13.46 | 14.72 | +10.262% | 11 | 2,749 | +37.568% |
| 2026-10-20 | 13.46 | 13.46 | 13.19 | 13.35 | -1.111% | 4 | 2,748 | +51.685% |
| 2026-10-16 | 13.50 | 13.50 | 13.50 | 13.50 | +9.489% | 1 | 2,748 | +50.000% |
| 2026-10-14 | 12.33 | 12.33 | 12.33 | 12.33 | +4.669% | 1 | 2,748 | +64.234% |
| 2026-10-12 | 12.59 | 12.60 | 11.78 | 11.78 | -3.758% | 8 | 2,748 | +71.902% |
| 2026-10-09 | 12.24 | 12.24 | 12.24 | 12.24 | +2.000% | 2 | 2,748 | +65.441% |
| 2026-10-07 | 12.00 | 12.00 | 11.95 | 12.00 | -4.000% | 4 | 2,746 | +68.750% |
| 2026-10-01 | 12.50 | 12.50 | 12.50 | 12.50 | -3.101% | 1 | 2,746 | +62.000% |
| 2026-09-24 | 12.90 | 12.90 | 12.90 | 12.90 | -2.273% | 1 | 2,746 | +56.977% |
| 2026-09-22 | 12.63 | 13.20 | 12.63 | 13.20 | -11.171% | 8 | 2,745 | +53.409% |
| 2026-09-16 | 14.80 | 14.86 | 14.70 | 14.86 | -1.849% | 42 | 2,729 | +36.272% |
| 2026-09-15 | 15.14 | 15.19 | 15.14 | 15.14 | +4.414% | 38 | 2,708 | +33.752% |
| 2026-09-11 | 14.50 | 14.50 | 14.50 | 14.50 | -5.043% | 10 | 2,698 | +39.655% |
| 2026-09-10 | 15.60 | 15.70 | 15.10 | 15.27 | +1.260% | 24 | 2,696 | +32.613% |
| 2026-09-09 | 15.04 | 15.08 | 15.04 | 15.08 | -3.023% | 10 | 2,696 | +34.284% |
| 2026-09-08 | 14.50 | 15.55 | 14.44 | 15.55 | +9.507% | 3 | 2,696 | +30.225% |
| 2026-09-04 | 14.84 | 14.84 | 14.01 | 14.20 | -5.333% | 15 | 2,683 | +42.606% |
| 2026-09-03 | 14.72 | 15.00 | 14.72 | 15.00 | -3.599% | 58 | 2,682 | +35.000% |
| 2026-09-02 | 15.56 | 15.56 | 15.56 | 15.56 | +3.733% | 75 | 2,727 | +30.141% |
| 2026-08-31 | 16.15 | 16.50 | 15.00 | 15.00 | 0.000% | 73 | 2,706 | +35.000% |
| 2026-08-28 | 15.69 | 15.69 | 15.00 | 15.00 | -6.074% | 208 | 2,503 | +35.000% |
| 2026-08-27 | 14.49 | 15.97 | 14.49 | 15.97 | -5.893% | 32 | 2,475 | +26.800% |
| 2026-08-26 | 16.97 | 16.97 | 16.97 | 16.97 | +16.233% | 20 | 2,455 | +19.328% |
| 2026-08-25 | 14.62 | 14.62 | 14.60 | 14.60 | -9.091% | 134 | 2,321 | +38.699% |
| 2026-08-24 | 15.51 | 16.06 | 15.51 | 16.06 | -5.307% | 7 | 2,315 | +26.090% |
| 2026-08-21 | 17.00 | 17.00 | 16.47 | 16.96 | -2.360% | 22 | 2,303 | +19.399% |
| 2026-08-20 | 17.30 | 17.95 | 17.09 | 17.37 | -3.446% | 40 | 2,266 | +16.580% |
| 2026-08-18 | 17.99 | 17.99 | 17.99 | 17.99 | +4.532% | 1 | 2,267 | +12.563% |
| 2026-08-17 | 16.39 | 17.21 | 16.00 | 17.21 | +4.557% | 316 | 1,963 | +17.664% |
| 2026-08-14 | 16.46 | 16.46 | 16.46 | 16.46 | -0.182% | 1 | 1,964 | +23.026% |
| 2026-08-13 | 16.51 | 16.51 | 16.40 | 16.49 | +3.062% | 203 | 1,817 | +22.802% |
| 2026-08-12 | 16.99 | 16.99 | 16.00 | 16.00 | -6.103% | 7 | 1,812 | +26.563% |
| 2026-08-11 | 17.00 | 17.10 | 17.00 | 17.04 | +1.248% | 7 | 1,811 | +18.838% |
| 2026-08-10 | 17.30 | 17.30 | 16.83 | 16.83 | -2.604% | 2 | 1,810 | +20.321% |
| 2026-08-07 | 18.41 | 18.41 | 17.28 | 17.28 | -4.000% | 8 | 1,822 | +17.187% |
| 2026-08-06 | 18.30 | 18.50 | 17.65 | 18.00 | -1.586% | 130 | 1,803 | +12.500% |
| 2026-08-05 | 18.29 | 18.29 | 18.29 | 18.29 | -3.737% | 3 | 1,803 | +10.716% |
| 2026-08-04 | 18.00 | 19.00 | 17.81 | 19.00 | -1.452% | 31 | 1,830 | +6.579% |
| 2026-08-03 | 19.37 | 19.37 | 19.12 | 19.28 | -8.103% | 27 | 1,805 | +5.031% |
| 2026-07-31 | 19.12 | 20.98 | 19.12 | 20.98 | -5.025% | 2 | 1,803 | -3.480% |
| 2026-07-30 | 21.80 | 22.09 | 21.25 | 22.09 | +4.593% | 5 | 1,803 | -8.330% |
| 2026-07-29 | 22.42 | 22.60 | 21.12 | 21.12 | -6.133% | 54 | 1,750 | -4.119% |
| 2026-07-28 | 22.40 | 22.95 | 22.00 | 22.50 | -1.316% | 38 | 1,747 | -10.000% |
| 2026-07-27 | 22.71 | 23.01 | 22.50 | 22.80 | +1.604% | 5 | 1,747 | -11.184% |
| 2026-07-24 | 21.00 | 22.44 | 20.90 | 22.44 | +1.769% | 5 | 1,748 | -9.759% |
| 2026-07-23 | 22.00 | 22.09 | 22.00 | 22.05 | +8.141% | 8 | 1,749 | -8.163% |
| 2026-07-22 | 20.00 | 20.45 | 20.00 | 20.39 | -3.227% | 60 | 1,728 | -0.687% |
| 2026-07-20 | 21.05 | 21.10 | 21.01 | 21.07 | -4.227% | 6 | 1,725 | -3.892% |
| 2026-07-17 | 22.00 | 22.00 | 22.00 | 22.00 | +8.642% | 2 | 1,723 | -7.955% |
| 2026-07-16 | 20.25 | 20.25 | 20.25 | 20.25 | +1.250% | 6 | 1,723 | 0.000% |
| 2026-07-09 | 20.00 | 20.00 | 20.00 | 20.00 | -2.439% | 20 | 1,703 | +1.250% |
| 2026-07-08 | 20.50 | 20.50 | 20.50 | 20.50 | +5.236% | 5 | 1,703 | -1.220% |
| 2026-07-06 | 19.48 | 19.48 | 19.48 | 19.48 | -11.455% | 4 | 1,703 | +3.953% |
| 2026-07-02 | 21.94 | 22.00 | 21.94 | 22.00 | +10.720% | 8 | 1,697 | -7.955% |
| 2026-07-01 | 19.97 | 19.97 | 19.87 | 19.87 | -0.749% | 2 | 1,697 | +1.912% |
| 2026-06-30 | 19.78 | 20.02 | 19.78 | 20.02 | -8.207% | 2 | 1,698 | +1.149% |
| 2026-06-29 | 21.81 | 21.81 | 21.81 | 21.81 | -1.712% | 2 | 1,699 | -7.153% |
| 2026-06-23 | 22.28 | 22.28 | 22.19 | 22.19 | +9.634% | 3 | 1,699 | -8.743% |
| 2026-06-17 | 19.80 | 20.24 | 19.80 | 20.24 | +1.200% | 5 | 1,696 | +0.049% |
| 2026-06-16 | 20.00 | 20.00 | 20.00 | 20.00 | +1.937% | 100 | 1,596 | +1.250% |
| 2026-06-15 | 19.62 | 19.62 | 19.62 | 19.62 | -5.899% | 200 | 1,396 | +3.211% |
| 2026-06-12 | 20.53 | 20.85 | 20.53 | 20.85 | -5.227% | 10 | 1,386 | -2.878% |
| 2026-06-11 | 22.00 | 22.00 | 22.00 | 22.00 | +4.019% | 100 | 1,286 | -7.955% |
| 2026-06-09 | 20.13 | 21.15 | 20.13 | 21.15 | +1.488% | 268 | 1,145 | -4.255% |
| 2026-06-08 | 20.84 | 20.84 | 20.84 | 20.84 | +1.165% | 200 | 945 | -2.831% |
| 2026-06-05 | 20.84 | 20.84 | 20.60 | 20.60 | +7.910% | 152 | 810 | -1.699% |
| 2026-06-04 | 18.96 | 19.24 | 18.96 | 19.09 | +1.112% | 28 | 792 | +6.076% |
| 2026-06-02 | 20.70 | 20.70 | 18.75 | 18.88 | +0.106% | 35 | 776 | +7.256% |
| 2026-06-01 | 18.42 | 18.86 | 18.42 | 18.86 | +1.126% | 18 | 770 | +7.370% |
| 2026-05-29 | 18.65 | 18.65 | 18.65 | 18.65 | -0.214% | 5 | 770 | +8.579% |
| 2026-05-28 | 18.96 | 19.89 | 18.69 | 18.69 | -2.095% | 5 | 768 | +8.347% |
| 2026-05-27 | 19.09 | 19.09 | 19.09 | 19.09 | +0.421% | 1 | 768 | +6.076% |
| 2026-05-26 | 19.01 | 19.01 | 19.01 | 19.01 | -3.796% | 6 | 762 | +6.523% |
| 2026-05-20 | 19.76 | 19.76 | 19.76 | 19.76 | -3.185% | 10 | 752 | +2.480% |
| 2026-05-18 | 20.41 | 20.41 | 20.41 | 20.41 | +2.873% | 1 | 751 | -0.784% |
| 2026-05-15 | 19.84 | 19.84 | 19.84 | 19.84 | +1.173% | 1 | 751 | +2.067% |
| 2026-05-14 | 19.83 | 19.96 | 19.35 | 19.61 | +0.153% | 8 | 748 | +3.264% |
| 2026-05-13 | 19.78 | 19.78 | 19.58 | 19.58 | -4.998% | 4 | 746 | +3.422% |
| 2026-05-11 | 20.61 | 20.61 | 20.61 | 20.61 | +3.050% | 2 | 746 | -1.747% |
| 2026-05-08 | 20.00 | 20.30 | 20.00 | 20.00 | -3.707% | 17 | 746 | +1.250% |
| 2026-05-07 | 20.77 | 20.77 | 20.77 | 20.77 | -0.288% | 1 | 756 | -2.504% |
| 2026-05-06 | 21.20 | 21.20 | 20.82 | 20.83 | -2.481% | 12 | 756 | -2.784% |
| 2026-05-05 | 21.20 | 21.47 | 21.20 | 21.36 | -2.555% | 29 | 756 | -5.197% |
| 2026-05-04 | 22.02 | 22.02 | 21.30 | 21.92 | +0.597% | 9 | 730 | -7.619% |
| 2026-05-01 | 21.75 | 21.79 | 21.74 | 21.79 | -0.955% | 5 | 736 | -7.067% |
| 2026-04-30 | 22.00 | 22.00 | 22.00 | 22.00 | -4.555% | 11 | 736 | -7.955% |
| 2026-04-29 | 23.20 | 23.21 | 23.05 | 23.05 | -2.988% | 3 | 725 | -12.148% |
| 2026-04-28 | 23.76 | 23.76 | 23.76 | 23.76 | +3.801% | 1 | 724 | -14.773% |
| 2026-04-27 | 22.89 | 22.89 | 22.89 | 22.89 | -3.008% | 2 | 723 | -11.533% |
| 2026-04-22 | 23.60 | 23.60 | 23.60 | 23.60 | -3.080% | 1 | 725 | -14.195% |
| 2026-04-17 | 23.80 | 24.35 | 23.77 | 24.35 | -3.755% | 4 | 724 | -16.838% |
| 2026-04-15 | 25.30 | 25.30 | 25.30 | 25.30 | -5.878% | 1 | 722 | -19.960% |
| 2026-04-13 | 26.88 | 26.88 | 26.88 | 26.88 | -1.611% | 1 | 722 | -24.665% |
| 2026-04-10 | 27.32 | 27.32 | 27.32 | 27.32 | -11.557% | 1 | 721 | -25.878% |
| 2026-04-01 | 30.89 | 30.89 | 30.89 | 30.89 | -6.902% | 1 | 720 | -34.445% |
| 2026-03-31 | 35.00 | 35.20 | 33.18 | 33.18 | -11.165% | 217 | 0 | -38.969% |
| 2026-03-30 | 35.10 | 37.35 | 35.10 | 37.35 | 0.000% | 502 | 0 | -45.783% |