QQQ281215P00500000
QQQ Dec 15 2028 500.00 Put
optionOPRA
EODNov 5, 2026
29.74USD+40.349%(+8.55)6,875Vol16,579OI
QQQ281215P00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 23.00 | 29.74 | 23.00 | 29.74 | +40.349% | 6,875 | 10,874 | 0.000% |
| 2026-11-04 | 20.84 | 21.32 | 20.76 | 21.19 | -10.288% | 38 | 10,872 | +40.349% |
| 2026-11-02 | 21.75 | 23.62 | 21.75 | 23.62 | +1.679% | 32 | 10,872 | +25.910% |
| 2026-10-30 | 22.30 | 24.00 | 21.21 | 23.23 | +25.568% | 1,064 | 10,970 | +28.024% |
| 2026-10-28 | 18.50 | 18.50 | 18.50 | 18.50 | -10.843% | 4 | 10,966 | +60.757% |
| 2026-10-26 | 21.75 | 21.75 | 20.75 | 20.75 | -1.190% | 6 | 10,966 | +43.325% |
| 2026-10-23 | 21.00 | 21.00 | 21.00 | 21.00 | +13.514% | 1 | 10,965 | +41.619% |
| 2026-10-21 | 19.00 | 19.00 | 17.80 | 18.50 | -2.632% | 64 | 10,959 | +60.757% |
| 2026-10-20 | 19.00 | 19.32 | 19.00 | 19.00 | -2.863% | 5 | 10,958 | +56.526% |
| 2026-10-19 | 19.00 | 19.56 | 18.98 | 19.56 | +3.383% | 200 | 10,759 | +52.045% |
| 2026-10-16 | 19.10 | 19.10 | 18.90 | 18.92 | +3.671% | 3 | 10,758 | +57.188% |
| 2026-10-15 | 19.49 | 19.60 | 18.25 | 18.25 | +1.389% | 13 | 10,746 | +62.959% |
| 2026-10-14 | 17.85 | 18.11 | 17.85 | 18.00 | +4.712% | 80 | 10,707 | +65.222% |
| 2026-10-13 | 17.40 | 17.40 | 17.19 | 17.19 | -1.771% | 2 | 10,706 | +73.008% |
| 2026-10-12 | 17.50 | 17.50 | 17.50 | 17.50 | +2.941% | 1 | 10,706 | +69.943% |
| 2026-10-08 | 16.50 | 17.82 | 16.50 | 17.00 | +0.059% | 140 | 10,756 | +74.941% |
| 2026-10-07 | 16.57 | 16.99 | 16.54 | 16.99 | -1.678% | 10 | 10,758 | +75.044% |
| 2026-10-06 | 17.24 | 17.28 | 17.08 | 17.28 | +0.174% | 5 | 10,753 | +72.106% |
| 2026-10-05 | 17.99 | 17.99 | 17.25 | 17.25 | -1.429% | 11 | 10,743 | +72.406% |
| 2026-10-02 | 18.20 | 18.20 | 17.50 | 17.50 | -3.846% | 7 | 10,741 | +69.943% |
| 2026-10-01 | 18.20 | 18.20 | 18.20 | 18.20 | +2.247% | 1 | 10,740 | +63.407% |
| 2026-09-29 | 18.00 | 18.00 | 17.80 | 17.80 | -4.506% | 4 | 10,739 | +67.079% |
| 2026-09-28 | 18.64 | 18.64 | 18.64 | 18.64 | +1.858% | 1 | 10,738 | +59.549% |
| 2026-09-25 | 18.40 | 18.82 | 18.08 | 18.30 | -2.711% | 62 | 10,709 | +62.514% |
| 2026-09-24 | 18.53 | 18.90 | 18.53 | 18.81 | +2.451% | 14 | 10,711 | +58.107% |
| 2026-09-23 | 18.50 | 18.50 | 18.35 | 18.36 | +3.146% | 4 | 10,711 | +61.983% |
| 2026-09-22 | 17.80 | 17.80 | 17.80 | 17.80 | -3.784% | 2 | 10,709 | +67.079% |
| 2026-09-21 | 18.80 | 19.43 | 18.00 | 18.50 | -11.483% | 10 | 10,708 | +60.757% |
| 2026-09-18 | 20.25 | 20.90 | 20.25 | 20.90 | +4.500% | 81 | 10,667 | +42.297% |
| 2026-09-17 | 20.00 | 20.00 | 20.00 | 20.00 | -3.382% | 1 | 10,667 | +48.700% |
| 2026-09-16 | 21.00 | 21.00 | 20.70 | 20.70 | -4.388% | 7 | 10,670 | +43.671% |
| 2026-09-15 | 20.56 | 21.65 | 20.56 | 21.65 | +1.168% | 7 | 10,670 | +37.367% |
| 2026-09-14 | 21.11 | 21.40 | 21.00 | 21.40 | +3.382% | 80 | 10,590 | +38.972% |
| 2026-09-11 | 20.25 | 20.98 | 20.25 | 20.70 | +0.485% | 6 | 10,591 | +43.671% |
| 2026-09-10 | 21.40 | 21.89 | 20.60 | 20.60 | -3.059% | 31 | 10,569 | +44.369% |
| 2026-09-09 | 20.50 | 21.25 | 20.50 | 21.25 | +3.205% | 16 | 10,573 | +39.953% |
| 2026-09-08 | 20.24 | 20.85 | 20.24 | 20.59 | -1.247% | 23 | 10,576 | +44.439% |
| 2026-09-04 | 20.00 | 20.85 | 20.00 | 20.85 | +1.214% | 89 | 10,546 | +42.638% |
| 2026-09-03 | 21.30 | 21.70 | 20.56 | 20.60 | -4.630% | 160 | 10,537 | +44.369% |
| 2026-09-02 | 22.03 | 22.03 | 20.39 | 21.60 | -2.615% | 502 | 10,052 | +37.685% |
| 2026-09-01 | 23.00 | 23.00 | 21.81 | 22.18 | -0.090% | 29 | 10,031 | +34.085% |
| 2026-08-31 | 22.20 | 23.50 | 21.60 | 22.20 | -2.632% | 44 | 10,032 | +33.964% |
| 2026-08-28 | 23.00 | 23.50 | 22.20 | 22.80 | +1.378% | 10 | 10,029 | +30.439% |
| 2026-08-27 | 22.89 | 22.89 | 22.49 | 22.49 | -3.310% | 2 | 10,031 | +32.237% |
| 2026-08-26 | 23.24 | 23.80 | 23.24 | 23.26 | -3.964% | 7 | 10,030 | +27.859% |
| 2026-08-25 | 23.95 | 24.25 | 23.34 | 24.22 | +2.194% | 991 | 9,564 | +22.791% |
| 2026-08-24 | 24.25 | 25.30 | 23.29 | 23.70 | -1.250% | 27 | 9,550 | +25.485% |
| 2026-08-21 | 23.13 | 24.00 | 23.13 | 24.00 | -4.950% | 2 | 9,590 | +23.917% |
| 2026-08-20 | 24.64 | 25.25 | 24.00 | 25.25 | +2.768% | 651 | 9,055 | +17.782% |
| 2026-08-19 | 23.62 | 24.57 | 23.62 | 24.57 | +1.403% | 17 | 9,049 | +21.042% |
| 2026-08-18 | 24.50 | 25.50 | 24.10 | 24.23 | +10.136% | 126 | 9,009 | +22.740% |
| 2026-08-17 | 22.00 | 22.00 | 22.00 | 22.00 | -4.679% | 10 | 9,009 | +35.182% |
| 2026-08-14 | 23.08 | 23.08 | 23.08 | 23.08 | -0.431% | 1 | 9,010 | +28.856% |
| 2026-08-13 | 23.54 | 23.54 | 23.18 | 23.18 | -0.086% | 6 | 9,006 | +28.300% |
| 2026-08-12 | 23.87 | 23.87 | 23.20 | 23.20 | -5.882% | 2 | 9,127 | +28.190% |
| 2026-08-11 | 24.70 | 25.99 | 24.40 | 24.65 | +4.894% | 368 | 8,942 | +20.649% |
| 2026-08-10 | 24.25 | 25.34 | 23.50 | 23.50 | -2.083% | 34 | 8,942 | +26.553% |
| 2026-08-07 | 24.04 | 24.74 | 24.00 | 24.00 | -10.247% | 17 | 9,026 | +23.917% |
| 2026-08-06 | 26.00 | 26.74 | 25.20 | 26.74 | +5.483% | 469 | 8,876 | +11.219% |
| 2026-08-05 | 25.46 | 25.46 | 25.00 | 25.35 | +0.237% | 8 | 8,882 | +17.318% |
| 2026-08-04 | 26.70 | 26.70 | 25.00 | 25.29 | -4.925% | 216 | 8,684 | +17.596% |
| 2026-08-03 | 28.00 | 28.00 | 26.36 | 26.60 | -7.478% | 92 | 8,650 | +11.805% |
| 2026-07-31 | 29.00 | 29.49 | 28.20 | 28.75 | -1.709% | 35 | 8,641 | +3.443% |
| 2026-07-30 | 30.23 | 30.37 | 29.25 | 29.25 | -6.009% | 21 | 8,639 | +1.675% |
| 2026-07-29 | 29.01 | 32.09 | 29.01 | 31.12 | +2.033% | 4,803 | 7,650 | -4.434% |
| 2026-07-28 | 31.50 | 31.50 | 30.30 | 30.50 | -0.684% | 1,178 | 6,669 | -2.492% |
| 2026-07-27 | 31.31 | 32.30 | 30.71 | 30.71 | -0.872% | 90 | 6,648 | -3.159% |
| 2026-07-24 | 30.20 | 30.98 | 30.00 | 30.98 | +2.481% | 15 | 6,647 | -4.003% |
| 2026-07-23 | 30.28 | 31.36 | 30.23 | 30.23 | +6.820% | 4 | 6,645 | -1.621% |
| 2026-07-22 | 29.12 | 29.12 | 28.30 | 28.30 | -1.084% | 4 | 6,650 | +5.088% |
| 2026-07-21 | 28.91 | 29.15 | 28.61 | 28.61 | -1.852% | 6 | 6,649 | +3.950% |
| 2026-07-20 | 28.92 | 29.15 | 28.89 | 29.15 | -3.700% | 4 | 6,650 | +2.024% |
| 2026-07-17 | 30.00 | 30.99 | 29.82 | 30.27 | +4.958% | 66 | 6,667 | -1.751% |
| 2026-07-16 | 28.80 | 29.64 | 28.21 | 28.84 | +1.335% | 291 | 6,412 | +3.121% |
| 2026-07-15 | 28.32 | 28.46 | 28.32 | 28.46 | +0.743% | 2 | 6,412 | +4.498% |
| 2026-07-14 | 28.25 | 28.25 | 28.25 | 28.25 | -0.388% | 1 | 6,412 | +5.274% |
| 2026-07-13 | 27.90 | 28.36 | 27.90 | 28.36 | +1.612% | 8 | 6,420 | +4.866% |
| 2026-07-10 | 27.73 | 28.11 | 27.50 | 27.91 | +1.123% | 10 | 6,412 | +6.557% |
| 2026-07-09 | 28.40 | 28.54 | 27.51 | 27.60 | -4.498% | 10 | 6,406 | +7.754% |
| 2026-07-08 | 29.20 | 31.00 | 28.62 | 28.90 | +3.473% | 648 | 5,894 | +2.907% |
| 2026-07-06 | 27.61 | 27.93 | 27.61 | 27.93 | -4.513% | 9 | 5,893 | +6.480% |
| 2026-07-02 | 29.25 | 29.25 | 29.25 | 29.25 | +6.752% | 3 | 5,890 | +1.675% |
| 2026-07-01 | 27.40 | 27.40 | 27.40 | 27.40 | -1.862% | 15 | 5,890 | +8.540% |
| 2026-06-30 | 28.00 | 28.00 | 26.00 | 27.92 | -2.378% | 4 | 5,891 | +6.519% |
| 2026-06-29 | 29.32 | 29.70 | 28.60 | 28.60 | -5.455% | 3 | 5,890 | +3.986% |
| 2026-06-26 | 30.42 | 30.68 | 29.67 | 30.25 | +2.196% | 1,009 | 5,843 | -1.686% |
| 2026-06-25 | 29.67 | 29.85 | 29.60 | 29.60 | -6.742% | 8 | 2,764 | +0.473% |
| 2026-06-24 | 31.00 | 32.01 | 30.50 | 31.74 | +3.220% | 14 | 2,769 | -6.301% |
| 2026-06-23 | 30.50 | 30.75 | 30.23 | 30.75 | +13.552% | 73 | 2,717 | -3.285% |
| 2026-06-22 | 26.45 | 27.08 | 26.45 | 27.08 | +4.234% | 11 | 2,727 | +9.823% |
| 2026-06-18 | 27.00 | 27.50 | 25.98 | 25.98 | -8.842% | 16 | 2,719 | +14.473% |
| 2026-06-17 | 26.50 | 28.50 | 26.50 | 28.50 | +7.547% | 32 | 2,729 | +4.351% |
| 2026-06-16 | 26.00 | 26.50 | 26.00 | 26.50 | +2.833% | 3 | 2,727 | +12.226% |
| 2026-06-15 | 26.50 | 26.50 | 25.77 | 25.77 | -8.455% | 68 | 2,721 | +15.406% |
| 2026-06-12 | 28.15 | 28.15 | 28.15 | 28.15 | +2.364% | 5 | 2,716 | +5.648% |
| 2026-06-11 | 30.00 | 30.00 | 27.50 | 27.50 | -8.333% | 32 | 2,691 | +8.145% |
| 2026-06-10 | 28.53 | 30.00 | 28.53 | 30.00 | -6.250% | 17 | 2,677 | -0.867% |
| 2026-06-09 | 28.76 | 32.00 | 28.76 | 32.00 | +13.475% | 6 | 2,675 | -7.063% |
| 2026-06-08 | 28.67 | 28.67 | 28.20 | 28.20 | -2.759% | 15 | 2,670 | +5.461% |
| 2026-06-05 | 27.30 | 29.00 | 27.00 | 29.00 | +7.407% | 60 | 2,613 | +2.552% |
| 2026-06-04 | 27.00 | 27.00 | 27.00 | 27.00 | +5.551% | 3 | 2,611 | +10.148% |
| 2026-06-03 | 25.58 | 25.58 | 25.58 | 25.58 | -0.853% | 1 | 2,612 | +16.263% |
| 2026-06-02 | 25.34 | 25.92 | 25.27 | 25.80 | +2.830% | 14 | 2,612 | +15.271% |
| 2026-06-01 | 26.13 | 26.13 | 25.00 | 25.09 | -0.752% | 18 | 2,605 | +18.533% |
| 2026-05-29 | 25.40 | 25.40 | 25.12 | 25.28 | -3.327% | 14 | 2,593 | +17.642% |
| 2026-05-27 | 25.99 | 26.15 | 25.99 | 26.15 | +3.237% | 2 | 2,594 | +13.728% |
| 2026-05-26 | 25.33 | 25.33 | 25.33 | 25.33 | -3.578% | 2 | 2,594 | +17.410% |
| 2026-05-21 | 26.27 | 26.27 | 26.27 | 26.27 | -3.526% | 1 | 2,594 | +13.209% |
| 2026-05-20 | 27.23 | 27.23 | 27.23 | 27.23 | -3.405% | 1 | 2,593 | +9.218% |
| 2026-05-19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.318% | 1 | 2,592 | +5.498% |
| 2026-05-18 | 28.49 | 28.49 | 28.15 | 28.28 | +2.986% | 102 | 2,597 | +5.163% |
| 2026-05-15 | 27.33 | 27.46 | 27.33 | 27.46 | +1.666% | 12 | 2,587 | +8.303% |
| 2026-05-13 | 27.50 | 27.50 | 27.01 | 27.01 | -2.315% | 3 | 2,588 | +10.107% |
| 2026-05-12 | 29.58 | 29.58 | 27.65 | 27.65 | +1.692% | 5 | 2,585 | +7.559% |
| 2026-05-11 | 26.87 | 27.19 | 26.87 | 27.19 | +0.853% | 3 | 2,583 | +9.378% |
| 2026-05-08 | 27.92 | 27.92 | 26.96 | 26.96 | -5.404% | 23 | 2,583 | +10.312% |
| 2026-05-06 | 28.33 | 28.68 | 27.80 | 28.50 | -2.929% | 5 | 2,573 | +4.351% |
| 2026-05-05 | 29.32 | 29.36 | 29.32 | 29.36 | -2.264% | 16 | 2,570 | +1.294% |
| 2026-05-04 | 29.90 | 30.10 | 29.66 | 30.04 | +1.900% | 46 | 2,554 | -0.999% |
| 2026-05-01 | 30.00 | 30.00 | 29.25 | 29.48 | -3.026% | 14 | 2,573 | +0.882% |
| 2026-04-30 | 31.10 | 31.10 | 30.40 | 30.40 | -2.251% | 5 | 2,573 | -2.171% |
| 2026-04-29 | 31.10 | 31.10 | 31.10 | 31.10 | -1.207% | 1 | 2,572 | -4.373% |
| 2026-04-27 | 31.48 | 31.48 | 31.48 | 31.48 | -0.380% | 1 | 2,572 | -5.527% |
| 2026-04-24 | 31.63 | 32.00 | 31.41 | 31.60 | -1.619% | 16 | 2,572 | -5.886% |
| 2026-04-22 | 32.12 | 32.12 | 32.12 | 32.12 | -1.472% | 5 | 2,568 | -7.410% |
| 2026-04-21 | 32.31 | 32.60 | 32.31 | 32.60 | +0.308% | 20 | 2,568 | -8.773% |
| 2026-04-20 | 32.98 | 32.98 | 32.50 | 32.50 | -2.049% | 20 | 2,568 | -8.492% |
| 2026-04-17 | 32.89 | 33.68 | 32.67 | 33.18 | -1.950% | 7 | 2,553 | -10.368% |
| 2026-04-16 | 33.93 | 33.93 | 33.84 | 33.84 | -3.148% | 6 | 2,553 | -12.116% |
| 2026-04-15 | 34.94 | 34.94 | 34.94 | 34.94 | -0.739% | 5 | 2,547 | -14.883% |
| 2026-04-14 | 36.00 | 36.00 | 35.20 | 35.20 | -5.070% | 26 | 2,547 | -15.511% |
| 2026-04-13 | 37.08 | 37.08 | 37.08 | 37.08 | -3.312% | 1 | 2,526 | -19.795% |
| 2026-04-09 | 38.03 | 38.35 | 38.03 | 38.35 | -10.814% | 2,540 | 2,526 | -22.451% |
| 2026-04-07 | 44.10 | 44.10 | 43.00 | 43.00 | +0.233% | 3 | 64 | -30.837% |
| 2026-04-06 | 43.01 | 43.01 | 42.90 | 42.90 | -3.444% | 11 | 62 | -30.676% |
| 2026-04-02 | 44.36 | 44.43 | 44.36 | 44.43 | +3.110% | 3 | 52 | -33.063% |
| 2026-04-01 | 43.70 | 43.70 | 43.09 | 43.09 | -6.326% | 5 | 0 | -30.982% |
| 2026-03-31 | 48.75 | 49.47 | 46.00 | 46.00 | -11.025% | 44 | 0 | -35.348% |
| 2026-03-30 | 49.40 | 51.70 | 49.07 | 51.70 | +3.400% | 7 | 0 | -42.476% |
| 2026-03-27 | 48.66 | 50.00 | 48.66 | 50.00 | 0.000% | 2 | 0 | -40.520% |