QQQ281215P00800000
QQQ Dec 15 2028 800.00 Put
optionOPRA
EODNov 5, 2026
153.06USD+20.653%(+26.20)6Vol3,253OI
QQQ281215P00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 161.01 | 161.01 | 151.00 | 153.06 | +20.653% | 6 | 3,257 | 0.000% |
| 2026-11-04 | 126.81 | 126.86 | 126.81 | 126.86 | -5.869% | 3 | 3,256 | +20.653% |
| 2026-10-30 | 130.54 | 134.77 | 130.53 | 134.77 | +21.710% | 29 | 3,256 | +13.571% |
| 2026-10-27 | 110.73 | 110.73 | 110.73 | 110.73 | -7.292% | 10 | 3,256 | +38.228% |
| 2026-10-23 | 119.24 | 119.44 | 119.24 | 119.44 | -1.623% | 2 | 3,256 | +28.148% |
| 2026-10-22 | 117.74 | 121.97 | 117.59 | 121.41 | +8.518% | 7 | 3,256 | +26.069% |
| 2026-10-20 | 112.62 | 112.65 | 110.30 | 111.88 | +0.793% | 211 | 3,258 | +36.807% |
| 2026-10-19 | 109.40 | 111.81 | 108.35 | 111.00 | -5.692% | 1,302 | 3,221 | +37.892% |
| 2026-10-16 | 112.74 | 118.15 | 111.46 | 117.70 | +10.113% | 587 | 3,239 | +30.042% |
| 2026-10-15 | 106.89 | 106.89 | 106.89 | 106.89 | +7.568% | 2 | 3,240 | +43.194% |
| 2026-10-13 | 100.10 | 100.10 | 99.27 | 99.37 | +0.414% | 402 | 2,880 | +54.030% |
| 2026-10-12 | 98.96 | 98.96 | 98.96 | 98.96 | +2.944% | 1 | 2,879 | +54.669% |
| 2026-10-09 | 97.76 | 98.60 | 96.13 | 96.13 | -3.387% | 4 | 2,878 | +59.222% |
| 2026-10-08 | 96.38 | 99.50 | 94.50 | 99.50 | +4.407% | 105 | 2,877 | +53.829% |
| 2026-10-07 | 95.44 | 95.44 | 95.08 | 95.30 | +0.953% | 4 | 2,877 | +60.609% |
| 2026-10-06 | 94.40 | 94.40 | 94.40 | 94.40 | -3.060% | 1 | 2,877 | +62.140% |
| 2026-10-05 | 97.34 | 97.38 | 97.34 | 97.38 | -4.529% | 102 | 2,779 | +57.178% |
| 2026-09-30 | 102.00 | 102.00 | 102.00 | 102.00 | -1.923% | 2 | 2,779 | +50.059% |
| 2026-09-28 | 104.00 | 104.00 | 104.00 | 104.00 | +0.571% | 1 | 2,778 | +47.173% |
| 2026-09-23 | 104.42 | 104.48 | 103.31 | 103.41 | +1.492% | 10 | 2,781 | +48.013% |
| 2026-09-22 | 101.73 | 102.44 | 101.64 | 101.89 | -4.329% | 5 | 2,781 | +50.221% |
| 2026-09-21 | 108.55 | 108.55 | 106.50 | 106.50 | -8.403% | 2 | 2,780 | +43.718% |
| 2026-09-17 | 116.12 | 116.27 | 116.12 | 116.27 | -2.228% | 2 | 2,781 | +31.642% |
| 2026-09-16 | 119.32 | 119.54 | 118.83 | 118.92 | -2.596% | 5 | 2,781 | +28.708% |
| 2026-09-15 | 121.25 | 122.09 | 121.25 | 122.09 | -1.341% | 9 | 2,783 | +25.367% |
| 2026-09-14 | 122.94 | 123.75 | 122.94 | 123.75 | +5.499% | 2 | 2,783 | +23.685% |
| 2026-09-11 | 117.60 | 117.61 | 116.07 | 117.30 | -4.088% | 7 | 2,780 | +30.486% |
| 2026-09-10 | 122.19 | 122.30 | 121.73 | 122.30 | +3.548% | 4 | 2,778 | +25.151% |
| 2026-09-09 | 118.00 | 118.11 | 118.00 | 118.11 | +1.548% | 2 | 2,777 | +29.591% |
| 2026-09-08 | 115.87 | 116.31 | 115.77 | 116.31 | +1.139% | 602 | 2,477 | +31.597% |
| 2026-09-04 | 115.25 | 115.25 | 115.00 | 115.00 | -0.888% | 2 | 2,479 | +33.096% |
| 2026-09-03 | 116.60 | 116.60 | 115.75 | 116.03 | -4.266% | 33 | 2,472 | +31.914% |
| 2026-09-01 | 124.12 | 124.12 | 121.20 | 121.20 | +0.439% | 7 | 2,473 | +26.287% |
| 2026-08-31 | 120.63 | 120.67 | 120.63 | 120.67 | +0.291% | 2 | 2,472 | +26.842% |
| 2026-08-28 | 117.79 | 120.32 | 117.40 | 120.32 | +1.647% | 508 | 2,224 | +27.211% |
| 2026-08-27 | 123.50 | 123.50 | 118.23 | 118.37 | -5.501% | 25 | 2,213 | +29.306% |
| 2026-08-26 | 126.50 | 126.50 | 125.26 | 125.26 | -0.564% | 2 | 2,214 | +22.194% |
| 2026-08-25 | 125.30 | 125.97 | 125.30 | 125.97 | -0.850% | 18 | 2,197 | +21.505% |
| 2026-08-24 | 128.50 | 128.50 | 126.52 | 127.05 | +2.212% | 7 | 2,193 | +20.472% |
| 2026-08-21 | 124.38 | 124.48 | 124.30 | 124.30 | -1.287% | 3 | 2,191 | +23.138% |
| 2026-08-20 | 127.00 | 127.00 | 125.49 | 125.92 | +1.157% | 7 | 2,191 | +21.553% |
| 2026-08-19 | 123.00 | 125.90 | 123.00 | 124.48 | +0.794% | 21 | 2,185 | +22.960% |
| 2026-08-18 | 123.27 | 124.30 | 122.92 | 123.50 | +4.652% | 15 | 2,179 | +23.935% |
| 2026-08-17 | 117.50 | 118.74 | 116.35 | 118.01 | -0.832% | 516 | 1,923 | +29.701% |
| 2026-08-14 | 118.00 | 119.30 | 118.00 | 119.00 | +0.847% | 4 | 1,919 | +28.622% |
| 2026-08-13 | 120.50 | 120.50 | 118.00 | 118.00 | -1.255% | 3 | 1,916 | +29.712% |
| 2026-08-12 | 122.00 | 122.00 | 119.50 | 119.50 | -3.239% | 4 | 1,913 | +28.084% |
| 2026-08-11 | 123.50 | 123.50 | 123.50 | 123.50 | -0.073% | 1 | 1,912 | +23.935% |
| 2026-08-10 | 123.85 | 123.85 | 123.59 | 123.59 | -3.573% | 2 | 1,913 | +23.845% |
| 2026-08-06 | 125.55 | 128.17 | 125.55 | 128.17 | +2.291% | 2 | 1,912 | +19.420% |
| 2026-08-04 | 128.50 | 128.50 | 125.30 | 125.30 | -8.540% | 2 | 1,912 | +22.155% |
| 2026-08-03 | 139.74 | 139.74 | 137.00 | 137.00 | -7.432% | 3 | 1,910 | +11.723% |
| 2026-07-30 | 148.00 | 148.00 | 148.00 | 148.00 | -2.310% | 1 | 1,911 | +3.419% |
| 2026-07-29 | 151.50 | 151.50 | 151.50 | 151.50 | +0.906% | 1 | 1,910 | +1.030% |
| 2026-07-28 | 151.00 | 151.00 | 149.51 | 150.14 | +0.765% | 4 | 1,908 | +1.945% |
| 2026-07-27 | 149.00 | 149.00 | 149.00 | 149.00 | +3.114% | 1 | 1,908 | +2.725% |
| 2026-07-24 | 146.25 | 146.50 | 142.75 | 144.50 | -0.379% | 25 | 1,925 | +5.924% |
| 2026-07-23 | 145.50 | 145.50 | 145.05 | 145.05 | +0.104% | 2 | 1,925 | +5.522% |
| 2026-07-17 | 144.90 | 144.90 | 144.90 | 144.90 | +8.547% | 2 | 1,925 | +5.631% |
| 2026-07-16 | 133.49 | 133.49 | 133.49 | 133.49 | +1.129% | 1 | 1,924 | +14.660% |
| 2026-07-15 | 132.00 | 132.00 | 132.00 | 132.00 | -4.014% | 1 | 1,923 | +15.955% |
| 2026-07-02 | 137.52 | 137.52 | 137.52 | 137.52 | +9.630% | 4 | 1,919 | +11.300% |
| 2026-07-01 | 125.44 | 125.44 | 125.44 | 125.44 | +3.243% | 1 | 1,919 | +22.018% |
| 2026-06-30 | 121.50 | 121.50 | 121.50 | 121.50 | -6.018% | 1 | 1,918 | +25.975% |
| 2026-06-29 | 129.28 | 129.28 | 129.28 | 129.28 | -6.142% | 1 | 1,917 | +18.394% |
| 2026-06-26 | 140.50 | 140.50 | 136.69 | 137.74 | -1.276% | 7 | 1,918 | +11.122% |
| 2026-06-24 | 139.32 | 139.52 | 139.32 | 139.52 | +2.823% | 134 | 1,337 | +9.705% |
| 2026-06-23 | 135.51 | 135.81 | 133.81 | 135.69 | +9.093% | 25 | 1,326 | +12.801% |
| 2026-06-22 | 124.38 | 124.38 | 124.38 | 124.38 | +1.369% | 1 | 1,325 | +23.058% |
| 2026-06-18 | 123.00 | 123.00 | 122.60 | 122.70 | -1.247% | 4 | 1,321 | +24.743% |
| 2026-06-17 | 124.25 | 124.25 | 124.25 | 124.25 | +0.218% | 25 | 1,296 | +23.187% |
| 2026-06-16 | 123.98 | 123.98 | 123.98 | 123.98 | -4.631% | 1 | 1,296 | +23.455% |
| 2026-06-08 | 128.32 | 130.00 | 128.32 | 130.00 | +8.487% | 43 | 1,296 | +17.738% |
| 2026-06-04 | 118.25 | 119.83 | 118.25 | 119.83 | +2.026% | 21 | 1,316 | +27.731% |
| 2026-06-03 | 116.95 | 117.45 | 116.95 | 117.45 | +0.928% | 40 | 1,327 | +30.319% |
| 2026-06-02 | 116.37 | 116.37 | 116.37 | 116.37 | +0.753% | 1 | 1,326 | +31.529% |
| 2026-06-01 | 116.49 | 116.49 | 115.24 | 115.50 | -0.431% | 59 | 1,324 | +32.519% |
| 2026-05-29 | 117.74 | 117.74 | 116.00 | 116.00 | -3.518% | 86 | 1,238 | +31.948% |
| 2026-05-27 | 120.23 | 120.23 | 120.23 | 120.23 | +0.746% | 30 | 1,210 | +27.306% |
| 2026-05-26 | 119.52 | 119.52 | 119.34 | 119.34 | -2.976% | 2 | 1,209 | +28.255% |
| 2026-05-22 | 122.91 | 123.00 | 122.63 | 123.00 | -3.552% | 4 | 1,208 | +24.439% |
| 2026-05-20 | 127.53 | 127.53 | 127.53 | 127.53 | -3.386% | 1,000 | 208 | +20.019% |
| 2026-05-19 | 132.00 | 132.00 | 132.00 | 132.00 | +0.810% | 1 | 207 | +15.955% |
| 2026-05-18 | 130.94 | 130.94 | 130.94 | 130.94 | +1.701% | 1 | 206 | +16.893% |
| 2026-05-15 | 130.00 | 131.25 | 128.75 | 128.75 | +2.844% | 4 | 210 | +18.882% |
| 2026-05-14 | 125.95 | 126.90 | 124.55 | 125.19 | -3.885% | 12 | 203 | +22.262% |
| 2026-05-13 | 130.50 | 130.50 | 130.25 | 130.25 | -1.139% | 2 | 202 | +17.512% |
| 2026-05-12 | 134.77 | 134.77 | 131.75 | 131.75 | +1.895% | 6 | 202 | +16.175% |
| 2026-05-08 | 129.30 | 129.30 | 129.30 | 129.30 | -5.620% | 1 | 202 | +18.376% |
| 2026-05-06 | 137.00 | 137.00 | 137.00 | 137.00 | -3.589% | 1 | 202 | +11.723% |
| 2026-05-05 | 140.86 | 142.10 | 140.86 | 142.10 | -2.671% | 160 | 202 | +7.713% |
| 2026-05-04 | 146.00 | 146.00 | 146.00 | 146.00 | +1.052% | 1 | 43 | +4.836% |
| 2026-05-01 | 145.09 | 145.09 | 144.44 | 144.48 | -6.194% | 31 | 12 | +5.939% |
| 2026-04-29 | 153.49 | 154.02 | 153.49 | 154.02 | -4.442% | 2 | 12 | -0.623% |
| 2026-04-21 | 162.75 | 162.75 | 160.75 | 161.18 | -1.347% | 13 | 16 | -5.038% |
| 2026-04-20 | 163.38 | 163.38 | 163.38 | 163.38 | +1.183% | 3 | 16 | -6.317% |
| 2026-04-17 | 161.47 | 161.47 | 161.47 | 161.47 | -2.347% | 7 | 13 | -5.208% |
| 2026-04-16 | 168.16 | 168.93 | 164.95 | 165.35 | -2.131% | 10 | 19 | -7.433% |
| 2026-04-15 | 169.83 | 172.09 | 168.70 | 168.95 | -10.938% | 9 | 13 | -9.405% |
| 2026-04-10 | 189.70 | 189.70 | 189.70 | 189.70 | -11.755% | 1 | 7 | -19.315% |
| 2026-04-07 | 214.97 | 214.97 | 214.97 | 214.97 | +0.406% | 4 | 6 | -28.799% |
| 2026-04-06 | 214.10 | 214.10 | 214.10 | 214.10 | -1.739% | 3 | 6 | -28.510% |
| 2026-04-02 | 217.89 | 217.89 | 217.89 | 217.89 | -0.050% | 1 | 2 | -29.754% |
| 2026-04-01 | 218.00 | 218.00 | 218.00 | 218.00 | -3.753% | 1 | 0 | -29.789% |
| 2026-03-31 | 226.50 | 226.50 | 226.50 | 226.50 | 0.000% | 1 | 0 | -32.424% |