QQQ281215P00550000
QQQ Dec 15 2028 550.00 Put
optionOPRA
EODNov 5, 2026
40.99USD+36.633%(+10.99)12Vol10,032OI
QQQ281215P00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 37.71 | 40.99 | 36.51 | 40.99 | +36.633% | 12 | 10,027 | 0.000% |
| 2026-11-02 | 30.00 | 30.00 | 30.00 | 30.00 | -4.762% | 1 | 10,028 | +36.633% |
| 2026-10-30 | 30.00 | 31.50 | 29.50 | 31.50 | +12.500% | 8 | 10,024 | +30.127% |
| 2026-10-29 | 26.47 | 28.00 | 26.47 | 28.00 | +5.660% | 6,001 | 4,239 | +46.393% |
| 2026-10-27 | 27.00 | 27.00 | 26.50 | 26.50 | -3.531% | 2 | 4,240 | +54.679% |
| 2026-10-26 | 27.49 | 27.49 | 27.47 | 27.47 | -6.150% | 2 | 4,239 | +49.217% |
| 2026-10-23 | 29.27 | 29.27 | 29.27 | 29.27 | +17.080% | 1 | 4,239 | +40.041% |
| 2026-10-16 | 25.00 | 25.00 | 25.00 | 25.00 | -2.267% | 1 | 4,239 | +63.960% |
| 2026-10-15 | 25.66 | 25.87 | 25.50 | 25.58 | +3.354% | 34 | 4,242 | +60.242% |
| 2026-10-14 | 24.75 | 24.75 | 24.75 | 24.75 | +3.992% | 1 | 4,244 | +65.616% |
| 2026-10-12 | 23.85 | 23.85 | 23.80 | 23.80 | +1.105% | 2 | 4,244 | +72.227% |
| 2026-10-08 | 23.60 | 23.60 | 23.54 | 23.54 | +1.905% | 2 | 4,245 | +74.129% |
| 2026-10-06 | 23.76 | 23.78 | 22.96 | 23.10 | -3.307% | 32 | 4,228 | +77.446% |
| 2026-10-05 | 24.00 | 25.30 | 23.89 | 23.89 | -1.485% | 4 | 4,227 | +71.578% |
| 2026-10-02 | 24.25 | 24.25 | 24.25 | 24.25 | -4.902% | 10 | 4,217 | +69.031% |
| 2026-10-01 | 24.00 | 26.00 | 24.00 | 25.50 | +3.574% | 26 | 4,203 | +60.745% |
| 2026-09-30 | 25.00 | 25.02 | 24.50 | 24.62 | -2.302% | 38 | 4,187 | +66.491% |
| 2026-09-29 | 25.20 | 25.20 | 25.20 | 25.20 | -3.077% | 1 | 4,187 | +62.659% |
| 2026-09-28 | 26.00 | 26.00 | 26.00 | 26.00 | +0.853% | 4 | 4,183 | +57.654% |
| 2026-09-25 | 25.78 | 25.78 | 25.78 | 25.78 | -0.922% | 1 | 4,183 | +58.999% |
| 2026-09-24 | 25.80 | 26.02 | 25.60 | 26.02 | +2.603% | 32 | 4,182 | +57.533% |
| 2026-09-23 | 25.60 | 25.93 | 25.25 | 25.36 | +2.589% | 86 | 4,146 | +61.632% |
| 2026-09-22 | 24.80 | 24.80 | 24.60 | 24.72 | -1.514% | 4 | 4,145 | +65.817% |
| 2026-09-21 | 26.00 | 26.37 | 24.88 | 25.10 | -12.847% | 210 | 4,050 | +63.307% |
| 2026-09-16 | 28.80 | 28.80 | 28.80 | 28.80 | -0.484% | 20 | 4,050 | +42.326% |
| 2026-09-15 | 28.94 | 28.94 | 28.94 | 28.94 | -1.026% | 1 | 4,049 | +41.638% |
| 2026-09-14 | 29.30 | 29.65 | 28.94 | 29.24 | +0.723% | 22 | 4,039 | +40.185% |
| 2026-09-11 | 28.98 | 29.03 | 28.50 | 29.03 | -3.266% | 4 | 4,037 | +41.199% |
| 2026-09-09 | 29.91 | 30.01 | 29.91 | 30.01 | +5.409% | 5 | 4,032 | +36.588% |
| 2026-09-08 | 29.02 | 29.02 | 28.47 | 28.47 | +1.101% | 53 | 3,995 | +43.976% |
| 2026-09-04 | 28.40 | 28.40 | 27.95 | 28.16 | +1.955% | 20 | 4,005 | +45.561% |
| 2026-09-03 | 29.30 | 29.30 | 27.62 | 27.62 | -8.087% | 95 | 3,982 | +48.407% |
| 2026-09-02 | 30.10 | 30.50 | 30.00 | 30.05 | -0.332% | 77 | 3,910 | +36.406% |
| 2026-09-01 | 31.45 | 31.45 | 30.15 | 30.15 | +0.333% | 2 | 3,908 | +35.954% |
| 2026-08-31 | 30.82 | 30.82 | 30.05 | 30.05 | -3.065% | 5 | 3,906 | +36.406% |
| 2026-08-27 | 31.00 | 31.00 | 31.00 | 31.00 | -3.276% | 1 | 3,905 | +32.226% |
| 2026-08-26 | 32.64 | 32.64 | 31.75 | 32.05 | -5.178% | 5 | 3,907 | +27.894% |
| 2026-08-24 | 34.10 | 34.10 | 33.80 | 33.80 | +4.321% | 2 | 3,907 | +21.272% |
| 2026-08-21 | 32.40 | 32.40 | 32.40 | 32.40 | -2.703% | 1 | 3,908 | +26.512% |
| 2026-08-20 | 33.30 | 33.30 | 33.30 | 33.30 | 0.000% | 1 | 3,907 | +23.093% |
| 2026-08-19 | 33.29 | 33.37 | 33.05 | 33.30 | +0.787% | 6 | 3,908 | +23.093% |
| 2026-08-18 | 33.00 | 34.31 | 32.87 | 33.04 | +4.063% | 25 | 3,906 | +24.062% |
| 2026-08-17 | 31.90 | 31.90 | 31.75 | 31.75 | +0.032% | 8 | 3,901 | +29.102% |
| 2026-08-12 | 31.74 | 31.74 | 31.74 | 31.74 | -4.167% | 1 | 3,905 | +29.143% |
| 2026-08-11 | 33.10 | 33.19 | 33.06 | 33.12 | +0.669% | 42 | 3,919 | +23.762% |
| 2026-08-10 | 33.00 | 33.00 | 32.90 | 32.90 | -3.235% | 2 | 3,920 | +24.590% |
| 2026-08-07 | 34.00 | 34.00 | 34.00 | 34.00 | -3.409% | 1 | 3,922 | +20.559% |
| 2026-08-06 | 35.10 | 35.62 | 35.05 | 35.20 | +1.529% | 14 | 3,921 | +16.449% |
| 2026-08-05 | 34.67 | 34.67 | 34.67 | 34.67 | -2.667% | 1 | 3,922 | +18.229% |
| 2026-08-04 | 35.39 | 35.62 | 35.39 | 35.62 | -2.731% | 2 | 3,921 | +15.076% |
| 2026-08-03 | 38.60 | 38.60 | 36.50 | 36.62 | -6.582% | 12 | 3,921 | +11.933% |
| 2026-07-31 | 39.23 | 39.23 | 39.20 | 39.20 | -2.000% | 2 | 3,919 | +4.566% |
| 2026-07-30 | 41.00 | 41.00 | 40.00 | 40.00 | -10.112% | 1,020 | 3,028 | +2.475% |
| 2026-07-29 | 43.30 | 45.00 | 41.50 | 44.50 | +4.706% | 40 | 3,034 | -7.888% |
| 2026-07-28 | 44.04 | 44.04 | 42.35 | 42.50 | 0.000% | 71 | 3,045 | -3.553% |
| 2026-07-27 | 43.38 | 43.38 | 42.50 | 42.50 | +1.022% | 9 | 3,045 | -3.553% |
| 2026-07-24 | 41.40 | 42.07 | 41.40 | 42.07 | +2.037% | 6 | 3,044 | -2.567% |
| 2026-07-23 | 40.62 | 41.23 | 40.58 | 41.23 | +8.500% | 13 | 3,042 | -0.582% |
| 2026-07-22 | 38.00 | 38.00 | 38.00 | 38.00 | -2.614% | 1 | 3,041 | +7.868% |
| 2026-07-16 | 38.50 | 39.02 | 38.00 | 39.02 | +5.289% | 6 | 3,038 | +5.049% |
| 2026-07-15 | 37.50 | 37.50 | 37.06 | 37.06 | +1.064% | 4 | 3,037 | +10.604% |
| 2026-07-14 | 37.25 | 37.25 | 36.67 | 36.67 | -1.557% | 2 | 3,037 | +11.781% |
| 2026-07-13 | 37.25 | 37.25 | 37.25 | 37.25 | +1.637% | 2 | 3,037 | +10.040% |
| 2026-07-09 | 37.50 | 37.50 | 36.65 | 36.65 | -7.121% | 752 | 2,286 | +11.842% |
| 2026-07-08 | 39.80 | 42.00 | 39.46 | 39.46 | +8.110% | 144 | 2,215 | +3.877% |
| 2026-07-06 | 36.50 | 36.50 | 36.50 | 36.50 | +0.523% | 1 | 2,215 | +12.301% |
| 2026-07-01 | 36.31 | 36.31 | 36.31 | 36.31 | -2.862% | 1 | 2,215 | +12.889% |
| 2026-06-29 | 39.81 | 41.19 | 37.38 | 37.38 | -7.704% | 6 | 2,217 | +9.658% |
| 2026-06-25 | 40.74 | 40.74 | 40.50 | 40.50 | -3.571% | 2 | 2,217 | +1.210% |
| 2026-06-24 | 42.00 | 42.00 | 42.00 | 42.00 | +2.689% | 1 | 2,216 | -2.405% |
| 2026-06-23 | 40.47 | 41.32 | 40.47 | 40.90 | +10.600% | 198 | 2,121 | +0.220% |
| 2026-06-22 | 36.98 | 36.98 | 36.98 | 36.98 | +4.169% | 1 | 2,120 | +10.844% |
| 2026-06-17 | 35.50 | 35.50 | 35.50 | 35.50 | -9.207% | 20 | 2,120 | +15.465% |
| 2026-06-11 | 39.10 | 39.10 | 39.10 | 39.10 | +2.035% | 2,000 | 120 | +4.834% |
| 2026-06-05 | 36.00 | 38.32 | 36.00 | 38.32 | +10.242% | 15 | 127 | +6.968% |
| 2026-06-04 | 34.76 | 34.76 | 34.76 | 34.76 | +2.779% | 1 | 126 | +17.923% |
| 2026-06-02 | 33.66 | 33.82 | 33.66 | 33.82 | +1.531% | 5 | 126 | +21.200% |
| 2026-06-01 | 33.63 | 33.63 | 33.31 | 33.31 | -0.478% | 6 | 125 | +23.056% |
| 2026-05-29 | 33.20 | 34.04 | 33.20 | 33.47 | -0.800% | 22 | 132 | +22.468% |
| 2026-05-28 | 34.56 | 34.56 | 33.73 | 33.74 | -3.600% | 6 | 132 | +21.488% |
| 2026-05-27 | 35.00 | 35.00 | 35.00 | 35.00 | +2.249% | 8 | 132 | +17.114% |
| 2026-05-26 | 33.68 | 34.34 | 33.68 | 34.23 | -2.032% | 14 | 129 | +19.749% |
| 2026-05-22 | 35.00 | 35.00 | 34.94 | 34.94 | -1.020% | 2 | 129 | +17.315% |
| 2026-05-21 | 35.90 | 35.90 | 35.25 | 35.30 | -1.644% | 5 | 129 | +16.119% |
| 2026-05-20 | 37.00 | 37.00 | 35.89 | 35.89 | -5.553% | 9 | 127 | +14.210% |
| 2026-05-19 | 38.00 | 38.00 | 38.00 | 38.00 | +2.647% | 1 | 127 | +7.868% |
| 2026-05-15 | 37.00 | 37.30 | 36.60 | 37.02 | +5.230% | 125 | 76 | +10.724% |
| 2026-05-14 | 36.36 | 36.78 | 35.18 | 35.18 | -4.402% | 23 | 77 | +16.515% |
| 2026-05-12 | 36.60 | 37.00 | 36.60 | 36.80 | +1.099% | 7 | 78 | +11.386% |
| 2026-05-11 | 37.88 | 37.88 | 36.40 | 36.40 | +0.275% | 3 | 75 | +12.610% |
| 2026-05-08 | 37.50 | 37.50 | 36.30 | 36.30 | -3.380% | 16 | 75 | +12.920% |
| 2026-05-07 | 37.57 | 37.57 | 37.57 | 37.57 | -1.520% | 10 | 67 | +9.103% |
| 2026-05-06 | 38.19 | 38.19 | 38.15 | 38.15 | -5.802% | 2 | 57 | +7.444% |
| 2026-05-01 | 40.81 | 40.81 | 40.50 | 40.50 | -1.818% | 9 | 51 | +1.210% |
| 2026-04-30 | 41.25 | 41.25 | 41.25 | 41.25 | -2.850% | 5 | 51 | -0.630% |
| 2026-04-29 | 42.46 | 42.46 | 42.46 | 42.46 | -2.815% | 13 | 51 | -3.462% |
| 2026-04-28 | 43.69 | 43.69 | 43.69 | 43.69 | +3.555% | 1 | 38 | -6.180% |
| 2026-04-24 | 42.38 | 42.38 | 42.19 | 42.19 | -2.721% | 6 | 38 | -2.844% |
| 2026-04-23 | 43.27 | 43.37 | 43.27 | 43.37 | -2.583% | 10 | 34 | -5.488% |
| 2026-04-20 | 44.52 | 44.52 | 44.52 | 44.52 | +0.770% | 2 | 24 | -7.929% |
| 2026-04-17 | 44.18 | 44.18 | 44.18 | 44.18 | -6.517% | 1 | 22 | -7.220% |
| 2026-04-16 | 47.26 | 47.26 | 47.26 | 47.26 | +0.961% | 5 | 22 | -13.267% |
| 2026-04-15 | 47.10 | 47.10 | 46.81 | 46.81 | -2.479% | 6 | 22 | -12.433% |
| 2026-04-14 | 47.38 | 48.00 | 47.38 | 48.00 | -4.950% | 8 | 16 | -14.604% |
| 2026-04-13 | 50.90 | 50.90 | 50.50 | 50.50 | -2.378% | 6 | 21 | -18.832% |
| 2026-04-10 | 51.59 | 51.73 | 51.59 | 51.73 | -3.453% | 4 | 20 | -20.762% |
| 2026-04-09 | 53.01 | 53.58 | 53.01 | 53.58 | +1.190% | 2 | 19 | -23.498% |
| 2026-04-08 | 52.95 | 52.95 | 52.95 | 52.95 | -11.173% | 1 | 19 | -22.587% |
| 2026-04-07 | 59.24 | 59.61 | 59.24 | 59.61 | -2.693% | 5 | 19 | -31.236% |
| 2026-04-02 | 61.26 | 61.26 | 61.26 | 61.26 | +2.288% | 1 | 19 | -33.088% |
| 2026-04-01 | 59.89 | 59.89 | 59.89 | 59.89 | -7.147% | 1 | 0 | -31.558% |
| 2026-03-31 | 68.28 | 68.28 | 64.50 | 64.50 | -4.416% | 3 | 0 | -36.450% |
| 2026-03-30 | 67.63 | 67.63 | 67.48 | 67.48 | +1.887% | 6 | 0 | -39.256% |
| 2026-03-27 | 64.86 | 66.23 | 64.86 | 66.23 | 0.000% | 11 | 0 | -38.110% |