QQQ281215P00580000
QQQ Dec 15 2028 580.00 Put
optionOPRA
EODNov 5, 2026
48.59USD+23.544%(+9.26)8Vol1,237OI
QQQ281215P00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.00 | 48.59 | 45.81 | 48.59 | +23.544% | 8 | 1,238 | 0.000% |
| 2026-11-02 | 39.33 | 39.33 | 39.33 | 39.33 | +0.743% | 1 | 1,237 | +23.544% |
| 2026-10-30 | 39.04 | 39.04 | 39.04 | 39.04 | +23.310% | 1 | 1,236 | +24.462% |
| 2026-10-28 | 31.66 | 31.66 | 31.66 | 31.66 | -4.061% | 1 | 1,236 | +53.474% |
| 2026-10-26 | 33.22 | 33.22 | 33.00 | 33.00 | -6.383% | 2 | 1,235 | +47.242% |
| 2026-10-22 | 35.25 | 35.25 | 35.25 | 35.25 | +25.893% | 1 | 1,234 | +37.844% |
| 2026-10-21 | 28.00 | 28.00 | 28.00 | 28.00 | -2.473% | 2 | 1,232 | +73.536% |
| 2026-10-13 | 28.71 | 28.71 | 28.71 | 28.71 | +1.306% | 1 | 1,232 | +69.244% |
| 2026-10-12 | 28.50 | 28.50 | 28.34 | 28.34 | +2.310% | 2 | 1,234 | +71.454% |
| 2026-10-06 | 28.00 | 28.00 | 27.70 | 27.70 | -6.102% | 13 | 1,240 | +75.415% |
| 2026-09-30 | 29.70 | 30.00 | 29.50 | 29.50 | -4.839% | 4 | 1,241 | +64.712% |
| 2026-09-29 | 31.00 | 31.00 | 31.00 | 31.00 | +2.990% | 1 | 1,241 | +56.742% |
| 2026-09-24 | 31.10 | 31.10 | 30.10 | 30.10 | -2.177% | 2 | 1,241 | +61.429% |
| 2026-09-23 | 31.30 | 32.35 | 30.70 | 30.77 | +4.305% | 12 | 1,237 | +57.914% |
| 2026-09-22 | 29.50 | 29.50 | 29.50 | 29.50 | -4.221% | 1 | 1,238 | +64.712% |
| 2026-09-21 | 31.34 | 31.34 | 30.70 | 30.80 | -8.060% | 93 | 1,209 | +57.760% |
| 2026-09-18 | 33.50 | 33.50 | 33.45 | 33.50 | -4.965% | 3 | 1,210 | +45.045% |
| 2026-09-16 | 35.25 | 35.25 | 35.25 | 35.25 | -2.083% | 5 | 1,217 | +37.844% |
| 2026-09-14 | 36.49 | 36.49 | 36.00 | 36.00 | +1.752% | 10 | 1,223 | +34.972% |
| 2026-09-11 | 35.11 | 35.38 | 34.65 | 35.38 | -3.386% | 11 | 1,255 | +37.337% |
| 2026-09-10 | 36.00 | 37.50 | 34.06 | 36.62 | +5.230% | 79 | 1,305 | +32.687% |
| 2026-09-09 | 34.80 | 34.80 | 34.80 | 34.80 | +0.578% | 1 | 1,305 | +39.626% |
| 2026-09-08 | 34.94 | 34.94 | 34.60 | 34.60 | +1.170% | 27 | 1,303 | +40.434% |
| 2026-09-04 | 34.20 | 34.20 | 34.20 | 34.20 | -0.956% | 1 | 1,302 | +42.076% |
| 2026-09-03 | 35.50 | 35.50 | 34.53 | 34.53 | -5.397% | 4 | 1,302 | +40.718% |
| 2026-09-02 | 36.50 | 36.50 | 36.50 | 36.50 | 0.000% | 1 | 1,303 | +33.123% |
| 2026-09-01 | 36.50 | 36.50 | 36.50 | 36.50 | -0.653% | 2 | 1,301 | +33.123% |
| 2026-08-31 | 36.74 | 36.74 | 36.74 | 36.74 | -3.316% | 1 | 1,300 | +32.254% |
| 2026-08-27 | 38.00 | 38.00 | 38.00 | 38.00 | -2.564% | 1 | 1,301 | +27.868% |
| 2026-08-26 | 38.96 | 39.00 | 38.96 | 39.00 | -0.965% | 2 | 1,301 | +24.590% |
| 2026-08-25 | 38.87 | 39.38 | 38.87 | 39.38 | -1.697% | 3 | 1,302 | +23.388% |
| 2026-08-24 | 40.94 | 40.94 | 40.06 | 40.06 | +0.983% | 4 | 1,304 | +21.293% |
| 2026-08-19 | 39.67 | 39.67 | 39.67 | 39.67 | -0.825% | 800 | 654 | +22.486% |
| 2026-08-18 | 40.00 | 40.00 | 40.00 | 40.00 | +7.009% | 7 | 647 | +21.475% |
| 2026-08-14 | 38.00 | 38.00 | 37.25 | 37.38 | -3.386% | 11 | 636 | +29.989% |
| 2026-08-13 | 38.69 | 38.69 | 38.69 | 38.69 | -2.667% | 1 | 637 | +25.588% |
| 2026-08-12 | 39.75 | 39.75 | 39.75 | 39.75 | -1.365% | 2 | 639 | +22.239% |
| 2026-08-07 | 40.25 | 40.30 | 40.25 | 40.30 | -3.519% | 2 | 640 | +20.571% |
| 2026-08-06 | 41.80 | 41.80 | 41.77 | 41.77 | +1.040% | 2 | 639 | +16.328% |
| 2026-08-05 | 39.71 | 41.37 | 39.71 | 41.34 | +0.682% | 12 | 647 | +17.537% |
| 2026-08-04 | 41.06 | 41.06 | 41.06 | 41.06 | -10.971% | 1 | 648 | +18.339% |
| 2026-08-03 | 46.12 | 46.12 | 46.12 | 46.12 | -4.533% | 3 | 647 | +5.356% |
| 2026-07-30 | 49.30 | 49.98 | 47.50 | 48.31 | -7.452% | 12 | 640 | +0.580% |
| 2026-07-29 | 50.25 | 53.03 | 50.25 | 52.20 | +3.922% | 277 | 500 | -6.916% |
| 2026-07-28 | 52.75 | 53.24 | 48.50 | 50.23 | +1.886% | 98 | 411 | -3.265% |
| 2026-07-27 | 50.80 | 50.95 | 49.30 | 49.30 | +7.151% | 42 | 378 | -1.440% |
| 2026-07-23 | 46.01 | 46.01 | 46.01 | 46.01 | -1.960% | 2 | 376 | +5.607% |
| 2026-07-08 | 46.87 | 46.93 | 46.87 | 46.93 | +10.762% | 4 | 376 | +3.537% |
| 2026-07-01 | 42.37 | 42.37 | 42.37 | 42.37 | -4.032% | 1 | 378 | +14.680% |
| 2026-06-29 | 47.50 | 47.50 | 44.15 | 44.15 | -9.436% | 8 | 376 | +10.057% |
| 2026-06-24 | 49.25 | 49.25 | 48.75 | 48.75 | +13.372% | 3 | 373 | -0.328% |
| 2026-06-22 | 43.00 | 43.00 | 43.00 | 43.00 | +0.939% | 10 | 374 | +13.000% |
| 2026-06-16 | 42.09 | 42.60 | 42.09 | 42.60 | -4.634% | 2 | 375 | +14.061% |
| 2026-06-12 | 44.67 | 44.67 | 44.67 | 44.67 | +0.022% | 10 | 365 | +8.775% |
| 2026-06-09 | 44.66 | 44.66 | 44.66 | 44.66 | +0.518% | 2 | 364 | +8.800% |
| 2026-06-05 | 44.43 | 44.43 | 44.43 | 44.43 | +11.381% | 1 | 363 | +9.363% |
| 2026-05-28 | 39.89 | 39.89 | 39.89 | 39.89 | -2.731% | 1 | 363 | +21.810% |
| 2026-05-22 | 41.01 | 41.01 | 41.01 | 41.01 | -2.774% | 2 | 361 | +18.483% |
| 2026-05-21 | 42.18 | 42.18 | 42.18 | 42.18 | -2.248% | 1 | 360 | +15.197% |
| 2026-05-19 | 44.20 | 44.20 | 43.15 | 43.15 | -0.530% | 301 | 60 | +12.607% |
| 2026-05-18 | 43.38 | 43.38 | 43.38 | 43.38 | 0.000% | 3 | 57 | +12.010% |
| 2026-05-15 | 43.38 | 43.38 | 43.38 | 43.38 | +1.712% | 2 | 57 | +12.010% |
| 2026-05-14 | 42.65 | 42.65 | 42.65 | 42.65 | -3.572% | 1 | 56 | +13.927% |
| 2026-05-12 | 44.23 | 44.23 | 44.23 | 44.23 | +2.195% | 1 | 56 | +9.858% |
| 2026-05-11 | 43.06 | 43.28 | 43.06 | 43.28 | +1.027% | 2 | 56 | +12.269% |
| 2026-05-08 | 42.84 | 42.84 | 42.84 | 42.84 | -5.221% | 1 | 56 | +13.422% |
| 2026-05-06 | 45.19 | 45.20 | 45.19 | 45.20 | -3.108% | 3 | 56 | +7.500% |
| 2026-05-05 | 46.78 | 46.78 | 46.40 | 46.65 | -2.222% | 24 | 56 | +4.159% |
| 2026-05-04 | 48.53 | 48.53 | 47.71 | 47.71 | -0.167% | 50 | 60 | +1.844% |
| 2026-05-01 | 47.29 | 47.85 | 47.29 | 47.79 | -3.532% | 8 | 70 | +1.674% |
| 2026-04-30 | 49.54 | 49.54 | 49.54 | 49.54 | -4.308% | 50 | 70 | -1.918% |
| 2026-04-28 | 51.62 | 51.77 | 51.62 | 51.77 | +3.789% | 2 | 31 | -6.143% |
| 2026-04-27 | 50.33 | 50.33 | 49.47 | 49.88 | -0.439% | 12 | 31 | -2.586% |
| 2026-04-24 | 50.50 | 50.50 | 50.10 | 50.10 | -3.095% | 2 | 20 | -3.014% |
| 2026-04-22 | 51.70 | 51.70 | 51.70 | 51.70 | -3.742% | 1 | 18 | -6.015% |
| 2026-04-20 | 53.71 | 53.71 | 53.71 | 53.71 | +1.917% | 1 | 18 | -9.533% |
| 2026-04-17 | 52.36 | 52.70 | 52.36 | 52.70 | -2.425% | 22 | 18 | -7.799% |
| 2026-04-16 | 54.20 | 54.20 | 54.01 | 54.01 | -1.279% | 11 | 33 | -10.035% |
| 2026-04-15 | 55.14 | 55.14 | 54.71 | 54.71 | -3.680% | 11 | 22 | -11.186% |
| 2026-04-14 | 56.80 | 56.80 | 56.80 | 56.80 | -9.770% | 2 | 14 | -14.454% |
| 2026-04-08 | 63.19 | 63.20 | 62.95 | 62.95 | -12.812% | 9 | 12 | -22.812% |
| 2026-04-07 | 72.20 | 72.20 | 72.20 | 72.20 | +2.644% | 1 | 6 | -32.701% |
| 2026-04-02 | 70.34 | 70.34 | 70.34 | 70.34 | -1.374% | 1 | 4 | -30.921% |
| 2026-04-01 | 71.80 | 71.80 | 70.12 | 71.32 | -2.794% | 3 | 0 | -31.870% |
| 2026-03-31 | 73.37 | 73.37 | 73.37 | 73.37 | -4.838% | 1 | 0 | -33.774% |
| 2026-03-27 | 77.10 | 77.10 | 77.10 | 77.10 | 0.000% | 1 | 0 | -36.978% |