QQQ261218P00250000
QQQ Dec 18 2026 250.00 Put
optionOPRA
EODNov 5, 2026
0.14USD+600.000%(+0.12)23Vol1,889OI
QQQ261218P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0600 | 0.1400 | 0.0600 | 0.1400 | +600.000% | 23 | 1,889 | 0.000% |
| 2026-11-04 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 2 | 1,889 | +600.000% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -62.500% | 2 | 1,889 | +366.667% |
| 2026-10-16 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 4 | 1,890 | +75.000% |
| 2026-09-28 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 300 | 1,897 | +133.333% |
| 2026-09-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 21 | 1,916 | +180.000% |
| 2026-09-22 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -40.000% | 301 | 1,855 | +133.333% |
| 2026-09-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 282 | 1,573 | +40.000% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 2 | 1,573 | +40.000% |
| 2026-09-01 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -20.000% | 3 | 1,570 | +16.667% |
| 2026-08-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 1,000 | 593 | -6.667% |
| 2026-08-28 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 10 | 583 | +7.692% |
| 2026-08-27 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -12.500% | 11 | 582 | 0.000% |
| 2026-08-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 25 | 557 | -12.500% |
| 2026-08-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 4 | 553 | -22.222% |
| 2026-08-04 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 1 | 554 | -33.333% |
| 2026-08-03 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 1 | 555 | -44.000% |
| 2026-07-31 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -18.182% | 163 | 559 | -48.148% |
| 2026-07-30 | 0.3000 | 0.3400 | 0.2800 | 0.3300 | -10.811% | 32 | 559 | -57.576% |
| 2026-07-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 559 | -62.162% |
| 2026-07-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 559 | -61.111% |
| 2026-07-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +29.032% | 1 | 559 | -65.000% |
| 2026-07-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 1 | 558 | -54.839% |
| 2026-07-07 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -24.490% | 2 | 558 | -62.162% |
| 2026-06-24 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -15.517% | 1 | 557 | -71.429% |
| 2026-06-23 | 0.5500 | 0.5900 | 0.4900 | 0.5800 | +26.087% | 115 | 558 | -75.862% |
| 2026-06-22 | 0.4400 | 0.5100 | 0.4000 | 0.4600 | -4.167% | 74 | 559 | -69.565% |
| 2026-06-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -11.111% | 1 | 558 | -70.833% |
| 2026-06-17 | 0.3000 | 0.5700 | 0.3000 | 0.5400 | -14.286% | 3 | 559 | -74.074% |
| 2026-06-10 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | +28.571% | 2 | 557 | -77.778% |
| 2026-06-05 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | +6.522% | 2 | 556 | -71.429% |
| 2026-05-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -30.303% | 1 | 555 | -69.565% |
| 2026-05-18 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +4.762% | 1 | 556 | -78.788% |
| 2026-05-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 1 | 556 | -77.778% |
| 2026-05-11 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | -1.639% | 23 | 556 | -76.667% |
| 2026-05-08 | 0.6000 | 0.6100 | 0.5800 | 0.6100 | -3.175% | 12 | 561 | -77.049% |
| 2026-05-07 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 10 | 560 | -77.778% |
| 2026-05-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 7 | 560 | -78.788% |
| 2026-04-30 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -9.333% | 10 | 553 | -79.412% |
| 2026-04-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 1 | 543 | -81.333% |
| 2026-04-24 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | -2.667% | 62 | 543 | -80.822% |
| 2026-04-22 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | -7.407% | 49 | 521 | -81.333% |
| 2026-04-21 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +6.579% | 1 | 472 | -82.716% |
| 2026-04-20 | 0.7600 | 0.7800 | 0.7600 | 0.7600 | -1.299% | 22 | 471 | -81.579% |
| 2026-04-17 | 0.7700 | 0.8000 | 0.7700 | 0.7700 | -6.098% | 7 | 462 | -81.818% |
| 2026-04-16 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | -7.865% | 3 | 456 | -82.927% |
| 2026-04-15 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +5.952% | 28 | 453 | -84.270% |
| 2026-04-14 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | -6.667% | 6 | 467 | -83.333% |
| 2026-04-13 | 1.0300 | 1.0300 | 0.9000 | 0.9000 | -10.891% | 8 | 464 | -84.444% |
| 2026-04-09 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | -10.619% | 120 | 463 | -86.139% |
| 2026-04-08 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | -15.672% | 9 | 417 | -87.611% |
| 2026-04-07 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +6.349% | 5 | 408 | -89.552% |
| 2026-04-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -11.888% | 1 | 403 | -88.889% |
| 2026-04-01 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -9.494% | 10 | 403 | -90.210% |
| 2026-03-31 | 1.7900 | 1.7900 | 1.5500 | 1.5800 | -18.135% | 18 | 393 | -91.139% |
| 2026-03-30 | 1.8500 | 1.9300 | 1.8200 | 1.9300 | +2.660% | 200 | 375 | -92.746% |
| 2026-03-27 | 1.8900 | 1.9800 | 1.8800 | 1.8800 | +9.302% | 104 | 216 | -92.553% |
| 2026-03-26 | 1.5700 | 1.7200 | 1.5700 | 1.7200 | +15.436% | 9 | 216 | -91.860% |
| 2026-03-25 | 1.5300 | 1.5600 | 1.4900 | 1.4900 | +0.676% | 15 | 219 | -90.604% |
| 2026-03-23 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | -12.426% | 9 | 214 | -90.541% |
| 2026-03-20 | 1.5800 | 1.6900 | 1.5800 | 1.6900 | +29.008% | 73 | 216 | -91.716% |
| 2026-03-17 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -4.380% | 1 | 289 | -89.313% |
| 2026-03-16 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | -15.432% | 2 | 289 | -89.781% |
| 2026-03-13 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -6.897% | 1 | 289 | -91.358% |
| 2026-03-09 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +33.846% | 1 | 288 | -91.954% |
| 2026-02-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +9.244% | 5 | 287 | -89.231% |
| 2026-02-02 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +4.386% | 1 | 292 | -88.235% |
| 2026-01-30 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +7.547% | 3 | 292 | -87.719% |
| 2026-01-28 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -0.935% | 1 | 292 | -86.792% |
| 2026-01-27 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -1.835% | 1 | 292 | -86.916% |
| 2026-01-26 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -7.627% | 2 | 291 | -87.156% |
| 2026-01-22 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -2.479% | 3 | 289 | -88.136% |
| 2026-01-20 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -5.469% | 1 | 287 | -88.430% |
| 2026-01-14 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | +13.274% | 5 | 287 | -89.063% |
| 2026-01-13 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 0.000% | 12 | 282 | -87.611% |
| 2026-01-06 | 1.1800 | 1.1900 | 1.1300 | 1.1300 | -5.833% | 18 | 274 | -87.611% |
| 2026-01-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 20 | 256 | -88.333% |
| 2025-12-26 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -17.007% | 1 | 256 | -88.525% |
| 2025-12-17 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -4.545% | 1 | 255 | -90.476% |
| 2025-12-16 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | +3.356% | 68 | 254 | -90.909% |
| 2025-12-10 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | +4.196% | 3 | 187 | -90.604% |
| 2025-12-08 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -9.494% | 10 | 184 | -90.210% |
| 2025-12-04 | 1.5300 | 1.5800 | 1.5200 | 1.5800 | +11.268% | 13 | 174 | -91.139% |
| 2025-12-03 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.960% | 1 | 164 | -90.141% |
| 2025-12-02 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -5.625% | 1 | 164 | -90.728% |
| 2025-12-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +31.148% | 1 | 165 | -91.250% |
| 2025-11-28 | 1.5500 | 1.5500 | 1.2200 | 1.2200 | -37.436% | 2 | 165 | -88.525% |
| 2025-11-24 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | -12.556% | 2 | 164 | -92.821% |
| 2025-11-21 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +10.945% | 1 | 163 | -93.722% |
| 2025-11-19 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +14.857% | 5 | 163 | -93.035% |
| 2025-11-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.935% | 1 | 163 | -92.000% |
| 2025-11-07 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | +10.440% | 11 | 164 | -93.035% |
| 2025-11-05 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.111% | 50 | 165 | -92.308% |
| 2025-11-04 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | +9.091% | 80 | 165 | -92.222% |
| 2025-10-31 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 1 | 165 | -91.515% |
| 2025-10-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 10 | 165 | -91.250% |
| 2025-10-23 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -9.326% | 130 | 156 | -92.000% |
| 2025-10-22 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +8.427% | 1 | 26 | -92.746% |
| 2025-10-21 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -22.609% | 1 | 26 | -92.135% |
| 2025-10-16 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +17.949% | 1 | 26 | -93.913% |
| 2025-10-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +3.175% | 1 | 26 | -92.821% |
| 2025-10-13 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +12.500% | 1 | 26 | -92.593% |
| 2025-10-08 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | +4.348% | 2 | 26 | -91.667% |
| 2025-10-06 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.424% | 5 | 26 | -91.304% |
| 2025-10-03 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.198% | 1 | 21 | -91.515% |
| 2025-10-02 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -6.704% | 1 | 20 | -91.617% |
| 2025-09-23 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -2.186% | 1 | 19 | -92.179% |
| 2025-09-16 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -5.181% | 1 | 19 | -92.350% |
| 2025-09-10 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +2.660% | 1 | 19 | -92.746% |
| 2025-09-05 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -15.315% | 1 | 20 | -92.553% |
| 2025-08-20 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +21.978% | 2 | 20 | -93.694% |
| 2025-08-13 | 2.0600 | 2.0600 | 1.8200 | 1.8200 | -21.888% | 2 | 20 | -92.308% |
| 2025-08-05 | 2.1800 | 2.3600 | 2.1800 | 2.3300 | +4.955% | 12 | 20 | -93.991% |
| 2025-07-24 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -4.310% | 1 | 11 | -93.694% |
| 2025-07-17 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +0.870% | 2 | 10 | -93.966% |
| 2025-07-15 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | -9.804% | 3 | 8 | -93.913% |
| 2025-07-02 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -13.851% | 1 | 7 | -94.510% |
| 2025-06-17 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -4.516% | 5 | 7 | -95.270% |
| 2025-06-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 1 | 2 | -95.484% |
| 2025-05-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 1 | -96.000% |