QQQ281215P00700000
QQQ Dec 15 2028 700.00 Put
optionOPRA
EODNov 5, 2026
95.17USD+28.400%(+21.05)18Vol7,400OI
QQQ281215P00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 83.50 | 95.76 | 83.50 | 95.17 | +28.400% | 18 | 7,393 | 0.000% |
| 2026-11-04 | 73.00 | 74.54 | 71.91 | 74.12 | -5.915% | 1,013 | 6,393 | +28.400% |
| 2026-11-03 | 76.50 | 79.00 | 76.50 | 78.78 | -1.005% | 31 | 6,394 | +20.805% |
| 2026-11-02 | 74.00 | 79.58 | 74.00 | 79.58 | +4.711% | 7 | 6,391 | +19.590% |
| 2026-10-30 | 73.50 | 77.36 | 72.49 | 76.00 | +17.829% | 43 | 6,396 | +25.224% |
| 2026-10-28 | 64.20 | 64.50 | 64.20 | 64.50 | -3.731% | 2 | 6,397 | +47.550% |
| 2026-10-27 | 66.99 | 67.00 | 66.99 | 67.00 | -0.711% | 2 | 6,397 | +42.045% |
| 2026-10-26 | 67.47 | 67.48 | 67.47 | 67.48 | -6.821% | 2 | 6,397 | +41.034% |
| 2026-10-23 | 72.19 | 72.42 | 68.00 | 72.42 | +0.305% | 446 | 6,405 | +31.414% |
| 2026-10-22 | 68.50 | 72.58 | 68.00 | 72.20 | +14.603% | 517 | 6,407 | +31.814% |
| 2026-10-21 | 64.50 | 64.50 | 62.00 | 63.00 | -3.359% | 7 | 6,410 | +51.063% |
| 2026-10-20 | 66.50 | 67.25 | 64.00 | 65.19 | +2.823% | 1,618 | 4,848 | +45.989% |
| 2026-10-19 | 64.50 | 64.50 | 63.40 | 63.40 | -7.445% | 5 | 4,853 | +50.110% |
| 2026-10-16 | 62.86 | 68.63 | 62.86 | 68.50 | +8.730% | 21 | 4,864 | +38.934% |
| 2026-10-15 | 66.00 | 67.59 | 63.00 | 63.00 | +5.722% | 25 | 4,868 | +51.063% |
| 2026-10-14 | 60.10 | 60.10 | 59.59 | 59.59 | +1.344% | 5 | 4,868 | +59.708% |
| 2026-10-13 | 58.63 | 58.80 | 57.00 | 58.80 | +0.944% | 610 | 4,266 | +61.854% |
| 2026-10-12 | 58.51 | 58.51 | 58.25 | 58.25 | +1.747% | 3 | 4,264 | +63.382% |
| 2026-10-09 | 57.09 | 57.25 | 57.09 | 57.25 | -2.553% | 11 | 4,274 | +66.236% |
| 2026-10-08 | 57.20 | 58.75 | 57.08 | 58.75 | +3.982% | 3 | 4,274 | +61.991% |
| 2026-10-07 | 56.44 | 56.50 | 56.00 | 56.50 | +0.213% | 3 | 4,274 | +68.442% |
| 2026-10-06 | 56.45 | 56.45 | 56.38 | 56.38 | -1.948% | 2 | 4,274 | +68.801% |
| 2026-10-05 | 57.80 | 58.29 | 57.50 | 57.50 | +0.877% | 9 | 4,274 | +65.513% |
| 2026-10-02 | 59.10 | 59.70 | 57.00 | 57.00 | -5.629% | 7 | 4,277 | +66.965% |
| 2026-10-01 | 62.50 | 62.78 | 60.20 | 60.40 | -1.243% | 10 | 4,278 | +57.566% |
| 2026-09-30 | 60.00 | 61.16 | 59.22 | 61.16 | -0.196% | 255 | 4,028 | +55.608% |
| 2026-09-29 | 61.15 | 61.46 | 61.15 | 61.28 | -0.179% | 7 | 4,028 | +55.304% |
| 2026-09-28 | 62.00 | 62.00 | 61.39 | 61.39 | +0.689% | 102 | 3,928 | +55.025% |
| 2026-09-25 | 61.03 | 61.03 | 60.97 | 60.97 | -2.697% | 2 | 3,929 | +56.093% |
| 2026-09-24 | 62.63 | 62.66 | 62.63 | 62.66 | +1.474% | 2 | 3,929 | +51.883% |
| 2026-09-23 | 61.75 | 61.75 | 61.75 | 61.75 | +4.167% | 1 | 3,930 | +54.121% |
| 2026-09-22 | 60.25 | 60.63 | 58.23 | 59.28 | -2.468% | 18 | 3,933 | +60.543% |
| 2026-09-21 | 63.00 | 63.00 | 60.78 | 60.78 | -9.284% | 10 | 3,930 | +56.581% |
| 2026-09-18 | 67.90 | 68.40 | 67.00 | 67.00 | -2.190% | 6 | 3,930 | +42.045% |
| 2026-09-17 | 70.00 | 70.00 | 68.34 | 68.50 | -5.517% | 15 | 3,933 | +38.934% |
| 2026-09-16 | 73.01 | 74.40 | 72.50 | 72.50 | +0.933% | 14 | 3,923 | +31.269% |
| 2026-09-15 | 71.83 | 71.83 | 71.83 | 71.83 | +1.355% | 2 | 3,921 | +32.493% |
| 2026-09-14 | 71.99 | 73.00 | 70.87 | 70.87 | +0.796% | 11 | 3,912 | +34.288% |
| 2026-09-11 | 69.90 | 70.31 | 69.90 | 70.31 | -3.659% | 4 | 3,911 | +35.358% |
| 2026-09-10 | 72.85 | 72.98 | 72.85 | 72.98 | +2.789% | 2 | 3,910 | +30.406% |
| 2026-09-09 | 71.00 | 71.00 | 71.00 | 71.00 | +1.429% | 1 | 3,917 | +34.042% |
| 2026-09-08 | 68.62 | 70.00 | 68.56 | 70.00 | -0.554% | 7 | 3,918 | +35.957% |
| 2026-09-04 | 69.10 | 70.39 | 68.89 | 70.39 | +2.014% | 19 | 3,910 | +35.204% |
| 2026-09-03 | 71.50 | 72.63 | 69.00 | 69.00 | -5.738% | 19 | 3,908 | +37.928% |
| 2026-09-02 | 72.10 | 73.20 | 72.10 | 73.20 | -1.560% | 4 | 3,908 | +30.014% |
| 2026-09-01 | 74.70 | 74.95 | 73.40 | 74.36 | +0.148% | 9 | 3,904 | +27.985% |
| 2026-08-31 | 74.25 | 74.25 | 74.25 | 74.25 | +0.202% | 1 | 3,903 | +28.175% |
| 2026-08-28 | 73.60 | 74.10 | 73.60 | 74.10 | +2.802% | 2 | 3,903 | +28.435% |
| 2026-08-27 | 75.00 | 75.00 | 72.08 | 72.08 | -7.293% | 14 | 3,899 | +32.034% |
| 2026-08-26 | 76.17 | 77.75 | 76.17 | 77.75 | +1.053% | 1,002 | 2,922 | +22.405% |
| 2026-08-24 | 78.75 | 78.75 | 76.94 | 76.94 | +1.237% | 201 | 2,722 | +23.694% |
| 2026-08-21 | 76.00 | 77.10 | 76.00 | 76.00 | -2.464% | 556 | 2,171 | +25.224% |
| 2026-08-20 | 79.00 | 79.00 | 77.92 | 77.92 | +0.232% | 5 | 2,170 | +22.138% |
| 2026-08-18 | 75.70 | 77.74 | 75.70 | 77.74 | +5.769% | 6 | 2,167 | +22.421% |
| 2026-08-17 | 72.45 | 73.50 | 72.45 | 73.50 | +1.240% | 5 | 2,167 | +29.483% |
| 2026-08-14 | 72.60 | 72.60 | 72.60 | 72.60 | -1.224% | 8 | 2,175 | +31.088% |
| 2026-08-13 | 73.50 | 73.50 | 73.50 | 73.50 | -4.072% | 1 | 2,175 | +29.483% |
| 2026-08-11 | 76.00 | 76.62 | 76.00 | 76.62 | +1.780% | 3 | 2,177 | +24.210% |
| 2026-08-10 | 75.28 | 75.28 | 75.28 | 75.28 | -2.234% | 2 | 2,176 | +26.421% |
| 2026-08-07 | 78.50 | 78.50 | 77.00 | 77.00 | -3.750% | 17 | 2,191 | +23.597% |
| 2026-08-06 | 80.03 | 80.38 | 80.00 | 80.00 | +2.498% | 11 | 2,186 | +18.963% |
| 2026-08-05 | 78.05 | 78.05 | 78.05 | 78.05 | +0.064% | 4 | 2,186 | +21.935% |
| 2026-08-04 | 81.00 | 81.00 | 78.00 | 78.00 | -7.143% | 24 | 2,178 | +22.013% |
| 2026-08-03 | 85.62 | 85.62 | 84.00 | 84.00 | -8.197% | 16 | 2,182 | +13.298% |
| 2026-07-30 | 91.96 | 91.96 | 91.47 | 91.50 | -6.633% | 102 | 2,211 | +4.011% |
| 2026-07-29 | 98.85 | 101.50 | 98.00 | 98.00 | -1.508% | 397 | 2,148 | -2.888% |
| 2026-07-28 | 98.61 | 99.50 | 98.61 | 99.50 | +6.417% | 5 | 2,145 | -4.352% |
| 2026-07-27 | 94.97 | 95.75 | 93.50 | 93.50 | -1.079% | 7 | 2,145 | +1.786% |
| 2026-07-24 | 94.52 | 94.52 | 94.52 | 94.52 | +3.301% | 10 | 2,155 | +0.688% |
| 2026-07-23 | 90.20 | 91.55 | 89.64 | 91.50 | +6.768% | 96 | 2,140 | +4.011% |
| 2026-07-22 | 85.20 | 85.72 | 85.10 | 85.70 | +1.420% | 46 | 2,152 | +11.050% |
| 2026-07-21 | 86.00 | 86.55 | 84.50 | 84.50 | -5.056% | 252 | 1,912 | +12.627% |
| 2026-07-20 | 88.00 | 89.00 | 88.00 | 89.00 | -2.219% | 2 | 1,911 | +6.933% |
| 2026-07-17 | 90.00 | 92.13 | 90.00 | 91.02 | +3.432% | 26 | 1,893 | +4.559% |
| 2026-07-16 | 86.00 | 88.00 | 86.00 | 88.00 | +7.975% | 3 | 1,892 | +8.148% |
| 2026-07-14 | 83.25 | 83.25 | 81.50 | 81.50 | -3.550% | 6 | 1,897 | +16.773% |
| 2026-07-13 | 84.50 | 84.50 | 84.50 | 84.50 | +5.021% | 5 | 1,897 | +12.627% |
| 2026-07-10 | 80.46 | 80.46 | 80.46 | 80.46 | -1.566% | 6 | 1,893 | +18.282% |
| 2026-07-09 | 81.70 | 82.80 | 81.70 | 81.74 | -5.207% | 704 | 1,191 | +16.430% |
| 2026-07-08 | 88.00 | 90.00 | 85.98 | 86.23 | +1.411% | 65 | 1,149 | +10.368% |
| 2026-07-07 | 84.70 | 88.62 | 84.50 | 85.03 | +3.670% | 14 | 1,145 | +11.925% |
| 2026-07-06 | 83.00 | 83.00 | 81.59 | 82.02 | -5.778% | 12 | 1,150 | +16.033% |
| 2026-07-02 | 86.00 | 89.22 | 86.00 | 87.05 | +10.190% | 243 | 970 | +9.328% |
| 2026-06-30 | 81.00 | 81.00 | 79.00 | 79.00 | -3.659% | 41 | 980 | +20.468% |
| 2026-06-29 | 86.00 | 87.30 | 82.00 | 82.00 | -7.865% | 25 | 967 | +16.061% |
| 2026-06-26 | 88.61 | 89.00 | 88.61 | 89.00 | +2.855% | 3 | 966 | +6.933% |
| 2026-06-25 | 85.62 | 91.25 | 85.62 | 86.53 | -3.048% | 15 | 964 | +9.985% |
| 2026-06-24 | 88.39 | 90.18 | 88.39 | 89.25 | -0.123% | 54 | 966 | +6.633% |
| 2026-06-23 | 86.48 | 89.36 | 86.48 | 89.36 | +10.827% | 218 | 1,066 | +6.502% |
| 2026-06-22 | 77.25 | 80.63 | 77.25 | 80.63 | +3.372% | 21 | 1,066 | +18.033% |
| 2026-06-18 | 80.19 | 80.19 | 78.00 | 78.00 | -1.266% | 12 | 1,068 | +22.013% |
| 2026-06-17 | 79.65 | 80.12 | 79.00 | 79.00 | +0.509% | 7 | 1,072 | +20.468% |
| 2026-06-16 | 78.90 | 78.90 | 78.60 | 78.60 | +2.370% | 235 | 837 | +21.081% |
| 2026-06-15 | 77.25 | 77.25 | 75.50 | 76.78 | -5.791% | 59 | 804 | +23.952% |
| 2026-06-12 | 81.25 | 82.25 | 81.25 | 81.50 | -1.795% | 6 | 803 | +16.773% |
| 2026-06-11 | 90.50 | 90.50 | 82.76 | 82.99 | -8.298% | 11 | 796 | +14.676% |
| 2026-06-10 | 86.75 | 90.50 | 83.27 | 90.50 | +4.928% | 27 | 794 | +5.160% |
| 2026-06-09 | 82.68 | 92.00 | 82.68 | 86.25 | +7.143% | 23 | 783 | +10.342% |
| 2026-06-08 | 82.98 | 82.98 | 80.50 | 80.50 | -5.294% | 4 | 783 | +18.224% |
| 2026-06-05 | 79.18 | 85.72 | 79.18 | 85.00 | +12.478% | 30 | 770 | +11.965% |
| 2026-06-04 | 75.57 | 75.57 | 75.57 | 75.57 | +0.962% | 1 | 769 | +25.936% |
| 2026-06-03 | 75.00 | 75.00 | 74.70 | 74.85 | +2.436% | 13 | 757 | +27.148% |
| 2026-06-02 | 72.47 | 73.07 | 72.47 | 73.07 | +0.509% | 13 | 750 | +30.245% |
| 2026-06-01 | 73.30 | 73.30 | 72.70 | 72.70 | -0.954% | 14 | 748 | +30.908% |
| 2026-05-29 | 73.40 | 73.40 | 73.40 | 73.40 | -0.448% | 100 | 672 | +29.659% |
| 2026-05-28 | 74.00 | 74.00 | 73.73 | 73.73 | -1.034% | 11 | 671 | +29.079% |
| 2026-05-26 | 74.62 | 75.41 | 74.50 | 74.50 | -1.325% | 27 | 670 | +27.745% |
| 2026-05-22 | 76.69 | 76.69 | 75.49 | 75.50 | -2.844% | 27 | 664 | +26.053% |
| 2026-05-21 | 79.89 | 79.89 | 77.71 | 77.71 | -1.583% | 15 | 666 | +22.468% |
| 2026-05-20 | 79.90 | 80.12 | 78.96 | 78.96 | -2.890% | 14 | 675 | +20.529% |
| 2026-05-19 | 82.45 | 82.45 | 81.03 | 81.31 | +0.383% | 4 | 674 | +17.046% |
| 2026-05-18 | 81.61 | 82.50 | 81.00 | 81.00 | +1.124% | 507 | 168 | +17.494% |
| 2026-05-15 | 82.58 | 82.58 | 80.10 | 80.10 | +2.051% | 4 | 166 | +18.814% |
| 2026-05-14 | 79.33 | 79.36 | 78.00 | 78.49 | -1.752% | 29 | 163 | +21.251% |
| 2026-05-13 | 80.00 | 80.04 | 78.97 | 79.89 | -3.955% | 9 | 158 | +19.126% |
| 2026-05-12 | 83.06 | 84.13 | 82.87 | 83.18 | +3.329% | 8 | 152 | +14.415% |
| 2026-05-11 | 80.03 | 80.50 | 79.52 | 80.50 | -0.310% | 18 | 137 | +18.224% |
| 2026-05-08 | 82.71 | 82.71 | 80.75 | 80.75 | -3.869% | 17 | 137 | +17.858% |
| 2026-05-07 | 83.95 | 84.50 | 83.03 | 84.00 | -0.943% | 79 | 120 | +13.298% |
| 2026-05-06 | 85.25 | 85.32 | 84.50 | 84.80 | -3.560% | 17 | 69 | +12.229% |
| 2026-05-05 | 88.00 | 88.00 | 87.93 | 87.93 | -2.808% | 2 | 55 | +8.234% |
| 2026-05-04 | 90.47 | 90.47 | 90.47 | 90.47 | -0.582% | 1 | 54 | +5.195% |
| 2026-05-01 | 91.00 | 91.00 | 91.00 | 91.00 | -4.712% | 2 | 51 | +4.582% |
| 2026-04-29 | 95.50 | 95.50 | 95.50 | 95.50 | -1.546% | 2 | 51 | -0.346% |
| 2026-04-28 | 97.00 | 97.00 | 97.00 | 97.00 | +2.052% | 1 | 49 | -1.887% |
| 2026-04-27 | 95.05 | 95.05 | 95.05 | 95.05 | +0.126% | 20 | 49 | +0.126% |
| 2026-04-24 | 95.30 | 95.30 | 94.25 | 94.93 | -3.868% | 23 | 49 | +0.253% |
| 2026-04-23 | 99.50 | 99.50 | 98.75 | 98.75 | +1.626% | 3 | 27 | -3.625% |
| 2026-04-22 | 97.32 | 97.54 | 97.17 | 97.17 | -4.124% | 6 | 24 | -2.058% |
| 2026-04-20 | 101.35 | 101.35 | 101.35 | 101.35 | +1.330% | 8 | 19 | -6.098% |
| 2026-04-17 | 100.00 | 100.02 | 100.00 | 100.02 | -4.067% | 4 | 13 | -4.849% |
| 2026-04-15 | 104.89 | 104.89 | 104.26 | 104.26 | -3.837% | 3 | 9 | -8.719% |
| 2026-04-14 | 108.13 | 108.42 | 108.13 | 108.42 | -6.381% | 4 | 6 | -12.221% |
| 2026-04-10 | 115.81 | 115.81 | 115.81 | 115.81 | -14.418% | 1 | 2 | -17.822% |
| 2026-04-07 | 135.32 | 135.32 | 135.32 | 135.32 | -1.226% | 1 | 2 | -29.670% |
| 2026-04-02 | 137.00 | 137.00 | 137.00 | 137.00 | -5.289% | 1 | 1 | -30.533% |
| 2026-03-27 | 144.65 | 144.65 | 144.65 | 144.65 | 0.000% | 1 | 0 | -34.207% |