QQQ281215P00600000
QQQ Dec 15 2028 600.00 Put
optionOPRA
EODNov 5, 2026
56.00USD+36.585%(+15.00)3,581Vol24,425OI
QQQ281215P00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 43.24 | 56.00 | 43.24 | 56.00 | +36.585% | 3,581 | 22,784 | 0.000% |
| 2026-11-04 | 42.09 | 42.09 | 40.64 | 41.00 | -6.818% | 456 | 22,782 | +36.585% |
| 2026-11-03 | 44.20 | 44.20 | 43.73 | 44.00 | -1.124% | 2,005 | 20,780 | +27.273% |
| 2026-11-02 | 41.00 | 44.50 | 41.00 | 44.50 | +2.181% | 8,257 | 13,230 | +25.843% |
| 2026-10-30 | 40.00 | 43.55 | 40.00 | 43.55 | +18.182% | 16 | 13,227 | +28.588% |
| 2026-10-29 | 36.85 | 36.85 | 36.85 | 36.85 | +1.236% | 1 | 13,228 | +51.967% |
| 2026-10-27 | 36.75 | 36.75 | 35.82 | 36.40 | -8.428% | 31 | 13,248 | +53.846% |
| 2026-10-26 | 41.00 | 41.00 | 39.75 | 39.75 | -2.021% | 3 | 13,247 | +40.881% |
| 2026-10-23 | 39.50 | 40.57 | 39.50 | 40.57 | +14.605% | 821 | 13,146 | +38.033% |
| 2026-10-21 | 35.50 | 35.50 | 35.39 | 35.40 | -0.422% | 22 | 13,167 | +58.192% |
| 2026-10-20 | 35.55 | 35.55 | 35.55 | 35.55 | -1.796% | 1,000 | 12,167 | +57.525% |
| 2026-10-19 | 36.00 | 38.00 | 35.25 | 36.20 | -4.712% | 101 | 12,097 | +54.696% |
| 2026-10-16 | 36.00 | 38.45 | 36.00 | 37.99 | +7.014% | 157 | 12,092 | +47.407% |
| 2026-10-15 | 36.63 | 36.63 | 35.50 | 35.50 | +10.938% | 3 | 12,090 | +57.746% |
| 2026-10-13 | 32.55 | 32.55 | 32.00 | 32.00 | -1.478% | 2 | 12,090 | +75.000% |
| 2026-10-12 | 32.90 | 32.90 | 32.48 | 32.48 | -3.045% | 2 | 12,089 | +72.414% |
| 2026-10-08 | 31.25 | 33.50 | 31.25 | 33.50 | +4.688% | 13 | 12,083 | +67.164% |
| 2026-10-07 | 31.00 | 32.00 | 31.00 | 32.00 | +2.171% | 4 | 12,090 | +75.000% |
| 2026-10-06 | 30.25 | 31.60 | 30.25 | 31.32 | -2.884% | 6 | 12,090 | +78.799% |
| 2026-10-05 | 32.25 | 32.25 | 32.25 | 32.25 | -3.731% | 1 | 12,091 | +73.643% |
| 2026-10-02 | 33.50 | 33.50 | 33.50 | 33.50 | -1.471% | 8 | 12,093 | +67.164% |
| 2026-10-01 | 34.00 | 34.00 | 34.00 | 34.00 | -1.192% | 10 | 12,083 | +64.706% |
| 2026-09-30 | 33.75 | 34.41 | 33.30 | 34.41 | +1.206% | 19 | 12,074 | +62.743% |
| 2026-09-29 | 34.00 | 34.20 | 34.00 | 34.00 | -0.585% | 12 | 12,085 | +64.706% |
| 2026-09-28 | 34.50 | 34.55 | 34.00 | 34.20 | +1.183% | 7 | 12,084 | +63.743% |
| 2026-09-25 | 34.10 | 34.26 | 33.80 | 33.80 | -3.704% | 5 | 12,082 | +65.680% |
| 2026-09-24 | 35.10 | 35.15 | 34.98 | 35.10 | +1.887% | 8 | 12,109 | +59.544% |
| 2026-09-23 | 33.60 | 35.57 | 32.89 | 34.45 | +2.744% | 1,460 | 12,276 | +62.554% |
| 2026-09-22 | 33.56 | 34.08 | 33.44 | 33.53 | -2.812% | 59 | 12,254 | +67.015% |
| 2026-09-21 | 35.15 | 35.50 | 34.50 | 34.50 | -9.686% | 511 | 12,247 | +62.319% |
| 2026-09-18 | 38.50 | 38.50 | 38.13 | 38.20 | -0.261% | 4 | 12,247 | +46.597% |
| 2026-09-17 | 38.30 | 38.30 | 38.30 | 38.30 | -4.034% | 1 | 12,247 | +46.214% |
| 2026-09-16 | 39.91 | 39.91 | 39.91 | 39.91 | -0.968% | 6 | 12,247 | +40.316% |
| 2026-09-15 | 41.01 | 41.01 | 40.30 | 40.30 | -0.173% | 53 | 12,197 | +38.958% |
| 2026-09-14 | 40.37 | 40.37 | 40.37 | 40.37 | +0.298% | 2 | 12,197 | +38.717% |
| 2026-09-11 | 39.93 | 40.25 | 39.10 | 40.25 | -2.163% | 23 | 12,190 | +39.130% |
| 2026-09-10 | 40.91 | 41.80 | 40.91 | 41.14 | +2.747% | 321 | 12,194 | +36.121% |
| 2026-09-09 | 40.05 | 40.60 | 39.39 | 40.04 | -1.258% | 5 | 12,192 | +39.860% |
| 2026-09-08 | 39.40 | 40.55 | 39.25 | 40.55 | +5.270% | 6 | 12,190 | +38.101% |
| 2026-09-04 | 36.01 | 39.50 | 36.01 | 38.52 | -1.634% | 28 | 12,188 | +45.379% |
| 2026-09-03 | 40.34 | 40.34 | 38.68 | 39.16 | -3.309% | 171 | 12,188 | +43.003% |
| 2026-09-02 | 41.56 | 43.50 | 40.00 | 40.50 | -1.220% | 81 | 12,238 | +38.272% |
| 2026-09-01 | 42.33 | 42.33 | 41.00 | 41.00 | -0.558% | 4 | 12,235 | +36.585% |
| 2026-08-31 | 41.50 | 41.50 | 41.23 | 41.23 | -0.507% | 2 | 12,235 | +35.823% |
| 2026-08-28 | 41.50 | 41.70 | 41.44 | 41.44 | -2.494% | 5 | 12,239 | +35.135% |
| 2026-08-27 | 43.18 | 43.18 | 42.40 | 42.50 | -2.299% | 7 | 12,234 | +31.765% |
| 2026-08-26 | 43.42 | 44.80 | 42.98 | 43.50 | -0.685% | 2,003 | 12,957 | +28.736% |
| 2026-08-25 | 44.75 | 44.75 | 43.80 | 43.80 | -1.991% | 201 | 12,756 | +27.854% |
| 2026-08-24 | 45.09 | 46.63 | 44.40 | 44.69 | +1.568% | 46 | 12,760 | +25.308% |
| 2026-08-21 | 44.00 | 44.00 | 44.00 | 44.00 | -2.439% | 1 | 12,759 | +27.273% |
| 2026-08-20 | 45.15 | 45.49 | 44.83 | 45.10 | +0.940% | 12 | 12,760 | +24.169% |
| 2026-08-19 | 44.68 | 44.68 | 44.68 | 44.68 | -1.608% | 5 | 12,770 | +25.336% |
| 2026-08-18 | 44.33 | 45.95 | 44.33 | 45.41 | +5.507% | 21 | 12,770 | +23.321% |
| 2026-08-17 | 42.50 | 43.28 | 42.00 | 43.04 | +1.870% | 44 | 12,749 | +30.112% |
| 2026-08-14 | 42.70 | 42.73 | 42.25 | 42.25 | -1.515% | 4 | 12,752 | +32.544% |
| 2026-08-13 | 43.00 | 43.01 | 42.24 | 42.90 | -1.175% | 7 | 12,752 | +30.536% |
| 2026-08-12 | 43.13 | 43.73 | 43.13 | 43.41 | -0.481% | 3 | 12,750 | +29.003% |
| 2026-08-11 | 44.75 | 45.26 | 43.62 | 43.62 | -1.290% | 118 | 12,720 | +28.381% |
| 2026-08-10 | 44.83 | 45.08 | 44.00 | 44.19 | -2.794% | 6 | 12,721 | +26.726% |
| 2026-08-07 | 45.62 | 45.90 | 45.05 | 45.46 | -3.235% | 8 | 12,720 | +23.185% |
| 2026-08-06 | 48.23 | 48.23 | 46.70 | 46.98 | +0.989% | 4,566 | 8,201 | +19.200% |
| 2026-08-05 | 46.64 | 46.64 | 46.18 | 46.52 | +0.693% | 15 | 8,290 | +20.378% |
| 2026-08-04 | 49.48 | 49.48 | 45.97 | 46.20 | -7.154% | 90 | 8,287 | +21.212% |
| 2026-08-03 | 52.30 | 52.41 | 49.76 | 49.76 | -5.668% | 194 | 8,266 | +12.540% |
| 2026-07-31 | 54.40 | 54.81 | 52.75 | 52.75 | -1.678% | 9 | 8,260 | +6.161% |
| 2026-07-30 | 57.00 | 57.00 | 53.65 | 53.65 | -11.832% | 3,090 | 5,217 | +4.380% |
| 2026-07-29 | 57.60 | 60.85 | 56.75 | 60.85 | +5.826% | 1,163 | 4,124 | -7.970% |
| 2026-07-28 | 59.25 | 59.25 | 56.40 | 57.50 | +3.697% | 167 | 4,043 | -2.609% |
| 2026-07-27 | 57.26 | 57.26 | 55.45 | 55.45 | -2.890% | 250 | 3,993 | +0.992% |
| 2026-07-24 | 55.60 | 57.10 | 54.00 | 57.10 | +3.818% | 302 | 3,694 | -1.926% |
| 2026-07-23 | 54.00 | 55.50 | 54.00 | 55.00 | +8.696% | 29 | 3,688 | +1.818% |
| 2026-07-22 | 51.30 | 51.30 | 50.60 | 50.60 | -2.373% | 127 | 3,689 | +10.672% |
| 2026-07-21 | 51.75 | 52.46 | 51.75 | 51.83 | -1.088% | 2,536 | 1,651 | +8.046% |
| 2026-07-20 | 52.40 | 52.40 | 52.40 | 52.40 | -3.853% | 300 | 1,351 | +6.870% |
| 2026-07-17 | 53.52 | 54.50 | 53.52 | 54.50 | +4.808% | 102 | 1,251 | +2.752% |
| 2026-07-16 | 52.33 | 52.33 | 50.75 | 52.00 | +3.586% | 3 | 1,249 | +7.692% |
| 2026-07-15 | 48.88 | 50.71 | 48.88 | 50.20 | +2.700% | 15 | 1,248 | +11.554% |
| 2026-07-14 | 49.75 | 49.94 | 48.30 | 48.88 | -4.531% | 105 | 1,150 | +14.566% |
| 2026-07-13 | 50.13 | 51.20 | 50.00 | 51.20 | +6.667% | 7 | 1,147 | +9.375% |
| 2026-07-10 | 48.77 | 48.77 | 48.00 | 48.00 | -2.161% | 7 | 1,143 | +16.667% |
| 2026-07-09 | 50.00 | 50.00 | 49.06 | 49.06 | -5.581% | 4 | 1,139 | +14.146% |
| 2026-07-08 | 52.00 | 52.25 | 51.96 | 51.96 | +0.406% | 9 | 1,137 | +7.775% |
| 2026-07-07 | 51.98 | 53.25 | 51.00 | 51.75 | +3.916% | 9 | 1,133 | +8.213% |
| 2026-07-06 | 50.00 | 50.00 | 48.91 | 49.80 | -4.231% | 11 | 1,132 | +12.450% |
| 2026-07-02 | 52.00 | 52.00 | 52.00 | 52.00 | +8.176% | 1 | 1,132 | +7.692% |
| 2026-07-01 | 48.25 | 48.25 | 48.07 | 48.07 | +1.200% | 3 | 1,158 | +16.497% |
| 2026-06-30 | 47.86 | 50.00 | 47.50 | 47.50 | -5.303% | 44 | 1,150 | +17.895% |
| 2026-06-29 | 50.75 | 50.75 | 50.16 | 50.16 | -4.910% | 29 | 1,140 | +11.643% |
| 2026-06-25 | 51.80 | 53.40 | 51.80 | 52.75 | -3.033% | 7 | 1,150 | +6.161% |
| 2026-06-24 | 54.75 | 54.75 | 53.50 | 54.40 | +0.741% | 5 | 1,149 | +2.941% |
| 2026-06-23 | 52.60 | 54.50 | 52.60 | 54.00 | +10.384% | 12 | 1,150 | +3.704% |
| 2026-06-22 | 47.50 | 49.25 | 47.50 | 48.92 | +3.207% | 34 | 1,164 | +14.473% |
| 2026-06-18 | 48.00 | 48.26 | 47.40 | 47.40 | -1.741% | 11 | 1,171 | +18.143% |
| 2026-06-17 | 46.88 | 48.70 | 46.88 | 48.24 | +5.328% | 14 | 1,162 | +16.086% |
| 2026-06-15 | 45.30 | 45.80 | 45.30 | 45.80 | -6.835% | 2 | 1,160 | +22.271% |
| 2026-06-12 | 49.52 | 50.05 | 49.16 | 49.16 | -6.362% | 12 | 1,171 | +13.914% |
| 2026-06-11 | 52.50 | 52.50 | 52.50 | 52.50 | -1.869% | 2 | 1,170 | +6.667% |
| 2026-06-10 | 51.25 | 53.50 | 51.25 | 53.50 | +0.962% | 11 | 1,194 | +4.673% |
| 2026-06-09 | 50.40 | 56.15 | 49.90 | 52.99 | +7.115% | 619 | 697 | +5.680% |
| 2026-06-08 | 49.52 | 49.52 | 48.75 | 49.47 | -5.538% | 20 | 683 | +13.200% |
| 2026-06-05 | 46.70 | 52.37 | 46.55 | 52.37 | +15.099% | 82 | 684 | +6.931% |
| 2026-06-04 | 46.01 | 46.01 | 45.50 | 45.50 | 0.000% | 3 | 683 | +23.077% |
| 2026-06-03 | 45.50 | 45.50 | 45.50 | 45.50 | +2.732% | 1 | 682 | +23.077% |
| 2026-06-02 | 44.28 | 44.98 | 44.24 | 44.29 | +0.659% | 31 | 651 | +26.439% |
| 2026-06-01 | 44.00 | 44.04 | 43.90 | 44.00 | -0.722% | 15 | 640 | +27.273% |
| 2026-05-29 | 44.55 | 44.55 | 44.04 | 44.32 | +0.158% | 28 | 637 | +26.354% |
| 2026-05-28 | 44.31 | 44.89 | 43.49 | 44.25 | -2.383% | 18 | 639 | +26.554% |
| 2026-05-27 | 45.81 | 45.81 | 45.33 | 45.33 | +1.637% | 4 | 648 | +23.538% |
| 2026-05-26 | 44.61 | 45.22 | 44.50 | 44.60 | -1.870% | 81 | 613 | +25.561% |
| 2026-05-22 | 46.05 | 46.05 | 45.30 | 45.45 | -2.005% | 49 | 619 | +23.212% |
| 2026-05-21 | 46.38 | 46.38 | 46.38 | 46.38 | -2.358% | 10 | 609 | +20.742% |
| 2026-05-20 | 48.20 | 48.46 | 47.50 | 47.50 | -1.145% | 5 | 607 | +17.895% |
| 2026-05-19 | 48.05 | 48.05 | 48.05 | 48.05 | -0.928% | 1 | 606 | +16.545% |
| 2026-05-18 | 49.02 | 49.02 | 48.50 | 48.50 | -0.288% | 152 | 456 | +15.464% |
| 2026-05-15 | 48.50 | 48.64 | 48.50 | 48.64 | +3.754% | 12 | 448 | +15.132% |
| 2026-05-14 | 46.88 | 46.88 | 46.88 | 46.88 | -1.409% | 10 | 439 | +19.454% |
| 2026-05-13 | 48.62 | 48.62 | 47.26 | 47.55 | -4.056% | 29 | 438 | +17.771% |
| 2026-05-12 | 49.05 | 50.20 | 49.05 | 49.56 | +3.769% | 7 | 439 | +12.994% |
| 2026-05-11 | 47.63 | 48.01 | 47.57 | 47.76 | -0.851% | 5 | 438 | +17.253% |
| 2026-05-08 | 49.16 | 49.19 | 48.17 | 48.17 | -3.660% | 132 | 438 | +16.255% |
| 2026-05-07 | 49.63 | 50.75 | 49.40 | 50.00 | -0.359% | 30 | 348 | +12.000% |
| 2026-05-06 | 50.83 | 50.83 | 50.18 | 50.18 | -4.200% | 27 | 361 | +11.598% |
| 2026-05-05 | 52.33 | 52.46 | 52.06 | 52.38 | -1.708% | 11 | 347 | +6.911% |
| 2026-05-04 | 52.94 | 53.29 | 52.94 | 53.29 | +1.120% | 3 | 344 | +5.085% |
| 2026-05-01 | 53.13 | 53.17 | 52.70 | 52.70 | -3.107% | 309 | 46 | +6.262% |
| 2026-04-30 | 54.20 | 54.39 | 54.20 | 54.39 | -3.717% | 6 | 46 | +2.960% |
| 2026-04-29 | 56.49 | 56.49 | 56.49 | 56.49 | +1.110% | 2 | 40 | -0.867% |
| 2026-04-27 | 55.87 | 55.87 | 55.87 | 55.87 | -0.605% | 1 | 40 | +0.233% |
| 2026-04-24 | 56.24 | 56.24 | 55.92 | 56.21 | -3.336% | 7 | 40 | -0.374% |
| 2026-04-23 | 57.68 | 58.15 | 57.68 | 58.15 | -0.155% | 4 | 38 | -3.697% |
| 2026-04-22 | 58.00 | 58.24 | 57.84 | 58.24 | +0.414% | 6 | 36 | -3.846% |
| 2026-04-21 | 58.00 | 58.00 | 58.00 | 58.00 | -1.961% | 1 | 30 | -3.448% |
| 2026-04-20 | 59.48 | 59.51 | 59.16 | 59.16 | +0.698% | 3 | 30 | -5.341% |
| 2026-04-17 | 59.10 | 59.30 | 58.75 | 58.75 | -3.846% | 8 | 29 | -4.681% |
| 2026-04-16 | 61.35 | 61.36 | 61.10 | 61.10 | -1.579% | 8 | 21 | -8.347% |
| 2026-04-15 | 62.56 | 62.56 | 62.08 | 62.08 | -4.198% | 6 | 18 | -9.794% |
| 2026-04-14 | 65.00 | 65.00 | 64.51 | 64.80 | -4.509% | 4 | 13 | -13.580% |
| 2026-04-13 | 67.77 | 67.86 | 67.77 | 67.86 | -1.509% | 2 | 12 | -17.477% |
| 2026-04-10 | 68.61 | 68.90 | 68.61 | 68.90 | -1.148% | 5 | 12 | -18.723% |
| 2026-04-09 | 69.24 | 69.70 | 69.20 | 69.70 | -1.470% | 3 | 7 | -19.656% |
| 2026-04-08 | 70.74 | 70.74 | 70.74 | 70.74 | -10.103% | 1 | 5 | -20.837% |
| 2026-04-07 | 79.86 | 80.28 | 77.57 | 78.69 | -2.188% | 5 | 4 | -28.835% |
| 2026-04-02 | 80.27 | 80.45 | 80.27 | 80.45 | +2.380% | 4 | 3 | -30.392% |
| 2026-04-01 | 78.58 | 78.58 | 78.58 | 78.58 | -9.989% | 3 | 0 | -28.735% |
| 2026-03-27 | 87.30 | 87.30 | 87.30 | 87.30 | 0.000% | 3 | 0 | -35.853% |