QQQ281215P00650000
QQQ Dec 15 2028 650.00 Put
optionOPRA
EODNov 5, 2026
75.00USD+35.014%(+19.45)88Vol7,694OI
QQQ281215P00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 59.61 | 75.00 | 59.61 | 75.00 | +35.014% | 88 | 7,703 | 0.000% |
| 2026-11-04 | 56.98 | 57.89 | 54.40 | 55.55 | -6.639% | 19 | 7,729 | +35.014% |
| 2026-11-03 | 58.25 | 59.84 | 58.00 | 59.50 | -1.245% | 31 | 7,728 | +26.050% |
| 2026-11-02 | 55.87 | 61.18 | 55.20 | 60.25 | +4.365% | 32 | 7,715 | +24.481% |
| 2026-10-30 | 55.50 | 59.69 | 52.50 | 57.73 | +15.000% | 86 | 7,659 | +29.915% |
| 2026-10-29 | 47.60 | 50.50 | 47.60 | 50.20 | +3.826% | 6 | 7,656 | +49.402% |
| 2026-10-28 | 48.35 | 48.35 | 48.35 | 48.35 | -4.182% | 1 | 7,657 | +55.119% |
| 2026-10-26 | 52.80 | 52.80 | 50.46 | 50.46 | -5.682% | 2,605 | 7,054 | +48.633% |
| 2026-10-23 | 54.70 | 54.70 | 53.50 | 53.50 | -0.926% | 2 | 7,057 | +40.187% |
| 2026-10-22 | 50.25 | 54.00 | 50.25 | 54.00 | +11.340% | 9 | 7,056 | +38.889% |
| 2026-10-21 | 48.44 | 48.50 | 48.44 | 48.50 | -1.020% | 2 | 7,055 | +54.639% |
| 2026-10-19 | 49.76 | 49.90 | 48.75 | 49.00 | 0.000% | 7 | 7,050 | +53.061% |
| 2026-10-16 | 49.00 | 49.00 | 49.00 | 49.00 | +10.835% | 1 | 7,049 | +53.061% |
| 2026-10-14 | 44.21 | 44.21 | 44.21 | 44.21 | 0.000% | 1 | 7,049 | +69.645% |
| 2026-10-13 | 44.20 | 44.21 | 44.20 | 44.21 | +0.660% | 2 | 7,050 | +69.645% |
| 2026-10-12 | 43.97 | 43.97 | 43.70 | 43.92 | +0.480% | 10 | 7,050 | +70.765% |
| 2026-10-09 | 43.71 | 43.71 | 43.71 | 43.71 | +0.552% | 1 | 7,051 | +71.585% |
| 2026-10-08 | 43.10 | 43.52 | 43.09 | 43.47 | +2.114% | 21 | 7,052 | +72.533% |
| 2026-10-07 | 42.82 | 43.01 | 42.57 | 42.57 | +0.496% | 29 | 7,042 | +76.180% |
| 2026-10-06 | 42.30 | 42.36 | 42.30 | 42.36 | -3.066% | 7 | 7,042 | +77.054% |
| 2026-10-05 | 44.26 | 44.26 | 43.64 | 43.70 | -5.452% | 12 | 7,047 | +71.625% |
| 2026-10-01 | 46.75 | 46.75 | 46.03 | 46.22 | -1.660% | 9 | 7,052 | +62.267% |
| 2026-09-30 | 45.20 | 47.00 | 45.05 | 47.00 | +6.818% | 220 | 7,135 | +59.574% |
| 2026-09-29 | 45.80 | 45.94 | 44.00 | 44.00 | -5.376% | 7 | 7,138 | +70.455% |
| 2026-09-28 | 46.50 | 47.50 | 46.50 | 46.50 | -0.193% | 202 | 7,139 | +61.290% |
| 2026-09-25 | 46.59 | 46.59 | 46.59 | 46.59 | +1.769% | 4 | 7,139 | +60.979% |
| 2026-09-24 | 47.65 | 47.65 | 45.78 | 45.78 | -2.054% | 6 | 7,142 | +63.827% |
| 2026-09-23 | 47.87 | 47.87 | 44.50 | 46.74 | +0.668% | 51 | 7,169 | +60.462% |
| 2026-09-22 | 46.43 | 46.43 | 46.43 | 46.43 | -0.322% | 2 | 7,169 | +61.533% |
| 2026-09-21 | 48.45 | 48.45 | 46.58 | 46.58 | -4.939% | 14 | 7,180 | +61.013% |
| 2026-09-18 | 50.68 | 51.68 | 49.00 | 49.00 | -4.743% | 7 | 7,182 | +53.061% |
| 2026-09-17 | 50.25 | 52.04 | 50.25 | 51.44 | -4.741% | 25 | 7,194 | +45.801% |
| 2026-09-16 | 54.62 | 55.66 | 53.51 | 54.00 | -2.262% | 73 | 7,160 | +38.889% |
| 2026-09-15 | 55.25 | 55.25 | 55.25 | 55.25 | 0.000% | 1 | 7,159 | +35.747% |
| 2026-09-14 | 55.25 | 55.25 | 55.25 | 55.25 | +3.814% | 1 | 7,160 | +35.747% |
| 2026-09-11 | 53.22 | 53.22 | 53.22 | 53.22 | -4.108% | 1 | 7,159 | +40.924% |
| 2026-09-10 | 55.50 | 55.50 | 55.50 | 55.50 | +4.147% | 1 | 7,160 | +35.135% |
| 2026-09-09 | 53.30 | 53.30 | 53.29 | 53.29 | +0.547% | 2 | 7,160 | +40.739% |
| 2026-09-08 | 53.50 | 53.50 | 51.94 | 53.00 | +0.474% | 7 | 7,158 | +41.509% |
| 2026-09-04 | 51.75 | 52.75 | 51.75 | 52.75 | -0.133% | 2 | 7,161 | +42.180% |
| 2026-09-03 | 54.81 | 54.81 | 52.56 | 52.82 | -4.623% | 36 | 7,149 | +41.992% |
| 2026-09-02 | 55.70 | 55.70 | 55.38 | 55.38 | -0.664% | 2 | 7,148 | +35.428% |
| 2026-09-01 | 57.40 | 57.40 | 55.75 | 55.75 | -2.073% | 301 | 6,848 | +34.529% |
| 2026-08-27 | 57.00 | 57.00 | 53.60 | 56.93 | -3.980% | 5 | 6,847 | +31.741% |
| 2026-08-26 | 59.29 | 59.29 | 59.29 | 59.29 | -0.353% | 1 | 6,850 | +26.497% |
| 2026-08-25 | 59.88 | 59.88 | 59.24 | 59.50 | -0.701% | 9 | 6,851 | +26.050% |
| 2026-08-24 | 60.50 | 60.50 | 59.92 | 59.92 | -0.133% | 2 | 6,852 | +25.167% |
| 2026-08-20 | 60.00 | 60.00 | 60.00 | 60.00 | +1.266% | 6 | 6,847 | +25.000% |
| 2026-08-19 | 59.25 | 59.25 | 59.25 | 59.25 | -1.250% | 10 | 6,849 | +26.582% |
| 2026-08-18 | 60.00 | 60.00 | 60.00 | 60.00 | +5.208% | 16 | 6,865 | +25.000% |
| 2026-08-17 | 56.00 | 57.03 | 56.00 | 57.03 | +1.658% | 11 | 6,864 | +31.510% |
| 2026-08-14 | 56.28 | 57.17 | 56.10 | 56.10 | -0.444% | 15 | 6,859 | +33.690% |
| 2026-08-13 | 56.35 | 56.35 | 56.35 | 56.35 | -1.140% | 1 | 6,859 | +33.097% |
| 2026-08-12 | 58.00 | 58.00 | 57.00 | 57.00 | -3.797% | 3 | 6,857 | +31.579% |
| 2026-08-11 | 59.06 | 59.47 | 59.00 | 59.25 | +0.424% | 213 | 6,707 | +26.582% |
| 2026-08-10 | 58.00 | 59.00 | 58.00 | 59.00 | -0.757% | 2 | 6,708 | +27.119% |
| 2026-08-07 | 59.75 | 59.75 | 59.45 | 59.45 | -3.725% | 11 | 6,701 | +26.156% |
| 2026-08-06 | 61.80 | 62.02 | 61.69 | 61.75 | +1.730% | 4 | 6,702 | +21.457% |
| 2026-08-05 | 59.00 | 60.70 | 58.97 | 60.70 | -0.164% | 14 | 6,706 | +23.558% |
| 2026-08-04 | 61.90 | 62.00 | 58.94 | 60.80 | -7.879% | 20 | 6,701 | +23.355% |
| 2026-08-03 | 67.13 | 67.13 | 66.00 | 66.00 | -4.348% | 2 | 6,701 | +13.636% |
| 2026-07-31 | 71.00 | 72.00 | 69.00 | 69.00 | -3.497% | 210 | 6,694 | +8.696% |
| 2026-07-30 | 71.00 | 72.75 | 71.00 | 71.50 | -8.952% | 29 | 6,681 | +4.895% |
| 2026-07-29 | 74.51 | 78.53 | 74.51 | 78.53 | +2.533% | 91 | 6,693 | -4.495% |
| 2026-07-28 | 76.51 | 76.59 | 76.51 | 76.59 | +3.640% | 10 | 6,698 | -2.076% |
| 2026-07-27 | 74.70 | 75.11 | 73.90 | 73.90 | -0.014% | 113 | 6,717 | +1.488% |
| 2026-07-24 | 73.40 | 73.92 | 72.69 | 73.91 | +2.510% | 82 | 6,748 | +1.475% |
| 2026-07-23 | 70.00 | 72.75 | 70.00 | 72.10 | +7.612% | 14 | 6,752 | +4.022% |
| 2026-07-22 | 66.60 | 67.00 | 66.60 | 67.00 | -0.357% | 5 | 6,757 | +11.940% |
| 2026-07-21 | 67.45 | 67.63 | 67.20 | 67.24 | -5.389% | 19 | 6,759 | +11.541% |
| 2026-07-17 | 70.92 | 72.65 | 70.74 | 71.07 | +3.828% | 206 | 6,755 | +5.530% |
| 2026-07-16 | 66.50 | 68.45 | 66.50 | 68.45 | +5.308% | 22 | 6,736 | +9.569% |
| 2026-07-15 | 64.00 | 65.00 | 64.00 | 65.00 | +2.009% | 21 | 6,745 | +15.385% |
| 2026-07-14 | 63.50 | 63.75 | 63.50 | 63.72 | -6.459% | 4 | 6,745 | +17.702% |
| 2026-07-08 | 69.00 | 70.00 | 67.87 | 68.12 | +1.354% | 73 | 6,692 | +10.100% |
| 2026-07-07 | 67.25 | 67.38 | 66.65 | 67.21 | +6.699% | 5 | 6,692 | +11.591% |
| 2026-07-06 | 63.19 | 63.19 | 62.99 | 62.99 | -7.368% | 2 | 6,692 | +19.067% |
| 2026-07-02 | 68.00 | 68.00 | 68.00 | 68.00 | +9.325% | 150 | 6,542 | +10.294% |
| 2026-07-01 | 62.20 | 62.20 | 62.20 | 62.20 | +0.226% | 100 | 6,442 | +20.579% |
| 2026-06-30 | 62.00 | 62.06 | 62.00 | 62.06 | -4.376% | 15 | 6,431 | +20.851% |
| 2026-06-29 | 67.00 | 67.00 | 64.86 | 64.90 | -5.669% | 66 | 6,489 | +15.562% |
| 2026-06-26 | 71.62 | 71.62 | 67.88 | 68.80 | +0.218% | 1,032 | 5,480 | +9.012% |
| 2026-06-25 | 69.35 | 69.35 | 68.65 | 68.65 | -1.223% | 3 | 5,468 | +9.250% |
| 2026-06-24 | 69.71 | 70.65 | 69.50 | 69.50 | -0.785% | 26 | 5,462 | +7.914% |
| 2026-06-23 | 69.50 | 70.05 | 67.51 | 70.05 | +10.751% | 22 | 5,441 | +7.066% |
| 2026-06-22 | 62.50 | 63.25 | 62.50 | 63.25 | +3.097% | 4 | 5,438 | +18.577% |
| 2026-06-18 | 61.35 | 61.35 | 61.35 | 61.35 | -2.927% | 100 | 5,338 | +22.249% |
| 2026-06-17 | 61.89 | 63.20 | 61.89 | 63.20 | +6.236% | 113 | 5,237 | +18.671% |
| 2026-06-16 | 59.49 | 59.49 | 59.49 | 59.49 | 0.000% | 1 | 5,237 | +26.072% |
| 2026-06-15 | 58.75 | 59.49 | 58.45 | 59.49 | -8.477% | 12 | 5,235 | +26.072% |
| 2026-06-12 | 63.71 | 65.00 | 63.71 | 65.00 | +2.153% | 9 | 5,227 | +15.385% |
| 2026-06-11 | 67.48 | 67.48 | 63.63 | 63.63 | -6.769% | 2 | 5,228 | +17.869% |
| 2026-06-09 | 70.00 | 70.00 | 68.25 | 68.25 | +7.126% | 4 | 5,231 | +9.890% |
| 2026-06-08 | 64.76 | 64.76 | 63.71 | 63.71 | -6.515% | 11 | 5,231 | +17.721% |
| 2026-06-05 | 61.72 | 68.15 | 61.72 | 68.15 | +16.000% | 103 | 5,173 | +10.051% |
| 2026-06-03 | 57.80 | 58.75 | 57.80 | 58.75 | +1.644% | 101 | 5,166 | +27.660% |
| 2026-06-02 | 57.23 | 57.80 | 57.23 | 57.80 | +1.904% | 6 | 5,160 | +29.758% |
| 2026-06-01 | 56.72 | 56.72 | 56.72 | 56.72 | -0.316% | 1 | 5,161 | +32.228% |
| 2026-05-29 | 57.70 | 57.75 | 56.90 | 56.90 | -1.129% | 24 | 5,139 | +31.810% |
| 2026-05-28 | 57.59 | 58.00 | 57.55 | 57.55 | -3.277% | 43 | 5,147 | +30.321% |
| 2026-05-27 | 59.39 | 59.50 | 57.35 | 59.50 | +1.640% | 25 | 5,164 | +26.050% |
| 2026-05-26 | 59.00 | 59.00 | 58.30 | 58.54 | -0.981% | 22 | 5,157 | +28.118% |
| 2026-05-22 | 63.64 | 63.64 | 58.80 | 59.12 | -4.135% | 11 | 5,149 | +26.861% |
| 2026-05-20 | 61.76 | 61.76 | 61.67 | 61.67 | -2.111% | 33 | 5,126 | +21.615% |
| 2026-05-19 | 64.70 | 64.70 | 63.00 | 63.00 | -1.976% | 3 | 5,123 | +19.048% |
| 2026-05-18 | 63.69 | 64.27 | 63.69 | 64.27 | +0.752% | 5,002 | 246 | +16.695% |
| 2026-05-15 | 63.79 | 63.79 | 63.79 | 63.79 | +3.825% | 1 | 245 | +17.573% |
| 2026-05-14 | 61.44 | 61.44 | 61.44 | 61.44 | -0.486% | 1 | 244 | +22.070% |
| 2026-05-13 | 61.74 | 61.74 | 61.74 | 61.74 | -3.682% | 2 | 244 | +21.477% |
| 2026-05-12 | 63.57 | 65.13 | 63.57 | 64.10 | +3.504% | 29 | 240 | +17.005% |
| 2026-05-11 | 61.95 | 63.11 | 61.93 | 61.93 | -1.885% | 15 | 253 | +21.104% |
| 2026-05-08 | 64.21 | 64.21 | 63.05 | 63.12 | -2.382% | 5 | 253 | +18.821% |
| 2026-05-07 | 65.35 | 65.35 | 64.66 | 64.66 | -2.267% | 20 | 255 | +15.991% |
| 2026-05-06 | 67.00 | 67.00 | 66.16 | 66.16 | -3.076% | 5 | 244 | +13.362% |
| 2026-05-05 | 68.26 | 68.26 | 68.26 | 68.26 | -3.232% | 3 | 241 | +9.874% |
| 2026-05-04 | 69.26 | 70.54 | 69.16 | 70.54 | +1.496% | 8 | 239 | +6.323% |
| 2026-05-01 | 71.00 | 71.00 | 69.18 | 69.50 | -2.016% | 17 | 221 | +7.914% |
| 2026-04-30 | 70.50 | 70.93 | 70.50 | 70.93 | -4.792% | 11 | 221 | +5.738% |
| 2026-04-29 | 73.90 | 74.50 | 73.90 | 74.50 | -1.702% | 106 | 217 | +0.671% |
| 2026-04-28 | 75.88 | 75.88 | 75.73 | 75.79 | +2.906% | 102 | 211 | -1.042% |
| 2026-04-24 | 73.19 | 73.65 | 73.19 | 73.65 | -2.113% | 2 | 110 | +1.833% |
| 2026-04-23 | 76.00 | 76.00 | 75.17 | 75.24 | -0.686% | 21 | 109 | -0.319% |
| 2026-04-22 | 76.27 | 76.27 | 75.76 | 75.76 | -2.233% | 67 | 88 | -1.003% |
| 2026-04-21 | 77.49 | 77.49 | 77.49 | 77.49 | -0.895% | 1 | 20 | -3.213% |
| 2026-04-17 | 78.30 | 78.30 | 76.50 | 78.19 | -16.837% | 17 | 20 | -4.080% |
| 2026-04-08 | 102.39 | 102.39 | 92.00 | 94.02 | -9.640% | 3 | 4 | -20.230% |
| 2026-04-01 | 104.05 | 104.05 | 104.05 | 104.05 | -10.908% | 1 | 3 | -27.919% |
| 2026-03-30 | 116.79 | 116.79 | 116.79 | 116.79 | +1.813% | 1 | 0 | -35.782% |
| 2026-03-27 | 114.71 | 114.71 | 114.71 | 114.71 | 0.000% | 1 | 0 | -34.618% |