QQQ261218P00270000
QQQ Dec 18 2026 270.00 Put
optionOPRA
EODNov 5, 2026
0.18USD+350.000%(+0.14)100Vol936OI
QQQ261218P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +350.000% | 100 | 1,004 | 0.000% |
| 2026-11-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 1,003 | +350.000% |
| 2026-10-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 20 | 987 | +350.000% |
| 2026-10-23 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | +25.000% | 2 | 988 | +260.000% |
| 2026-10-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 988 | +350.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 80 | 988 | +260.000% |
| 2026-09-25 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 10 | 988 | +157.143% |
| 2026-09-24 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 10 | 988 | +100.000% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 750 | 1,034 | +63.636% |
| 2026-09-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 10 | 1,031 | +50.000% |
| 2026-09-15 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 10 | 1,024 | +50.000% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 49 | 975 | +20.000% |
| 2026-09-10 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | 0.000% | 56 | 927 | +38.462% |
| 2026-09-09 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 10 | 917 | +38.462% |
| 2026-09-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 10 | 907 | +38.462% |
| 2026-09-04 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 10 | 897 | +38.462% |
| 2026-09-03 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -6.250% | 17 | 880 | +20.000% |
| 2026-09-01 | 0.1500 | 0.1900 | 0.1500 | 0.1600 | -20.000% | 110 | 851 | +12.500% |
| 2026-08-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 100 | 759 | -10.000% |
| 2026-08-25 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 20 | 759 | -14.286% |
| 2026-08-19 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 10 | 759 | -25.000% |
| 2026-08-14 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +4.545% | 8 | 762 | -21.739% |
| 2026-08-13 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -4.348% | 10 | 772 | -18.182% |
| 2026-08-12 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -8.000% | 752 | 188 | -21.739% |
| 2026-08-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -32.432% | 2 | 186 | -28.000% |
| 2026-07-30 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 1 | 186 | -51.351% |
| 2026-07-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 1 | 185 | -60.000% |
| 2026-07-23 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +23.684% | 3 | 185 | -61.702% |
| 2026-07-22 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -7.317% | 8 | 180 | -52.632% |
| 2026-07-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -12.766% | 6 | 174 | -56.098% |
| 2026-07-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +23.684% | 4 | 170 | -61.702% |
| 2026-07-14 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 10 | 160 | -52.632% |
| 2026-07-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 8 | 152 | -53.846% |
| 2026-07-10 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -7.143% | 5 | 147 | -53.846% |
| 2026-07-09 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -14.286% | 1 | 148 | -57.143% |
| 2026-07-08 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 2 | 146 | -63.265% |
| 2026-07-06 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -22.414% | 15 | 131 | -60.000% |
| 2026-07-02 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +18.367% | 5 | 126 | -68.966% |
| 2026-07-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 5 | 124 | -63.265% |
| 2026-06-30 | 0.5600 | 0.5600 | 0.4900 | 0.4900 | -10.909% | 4 | 126 | -63.265% |
| 2026-06-29 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -12.698% | 8 | 118 | -67.273% |
| 2026-06-25 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | -12.500% | 12 | 106 | -71.429% |
| 2026-06-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +24.138% | 6 | 101 | -75.000% |
| 2026-06-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 19 | 82 | -68.966% |
| 2026-06-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -9.524% | 5 | 77 | -68.421% |
| 2026-06-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 1 | 77 | -71.429% |
| 2026-06-11 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -12.000% | 1 | 76 | -72.727% |
| 2026-06-10 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -2.597% | 21 | 56 | -76.000% |
| 2026-06-09 | 0.7000 | 0.8100 | 0.7000 | 0.7700 | +14.925% | 9 | 50 | -76.623% |
| 2026-06-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 1 | 49 | -73.134% |
| 2026-06-05 | 0.6700 | 0.7500 | 0.6700 | 0.7500 | +36.364% | 21 | 48 | -76.000% |
| 2026-06-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -28.571% | 1 | 48 | -67.273% |
| 2026-05-15 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -16.304% | 15 | 48 | -76.623% |
| 2026-04-24 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.000% | 1 | 49 | -80.435% |
| 2026-04-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 1 | 49 | -82.000% |
| 2026-04-21 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -50.990% | 13 | 48 | -81.818% |
| 2026-03-19 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +26.250% | 10 | 48 | -91.089% |
| 2026-02-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +7.383% | 1 | 43 | -88.750% |
| 2026-01-08 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +4.196% | 1 | 42 | -87.919% |
| 2026-01-07 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +2.878% | 1 | 41 | -87.413% |
| 2026-01-05 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +49.462% | 1 | 40 | -87.050% |
| 2025-12-26 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -38.411% | 1 | 40 | -80.645% |
| 2025-12-24 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -9.581% | 1 | 40 | -88.079% |
| 2025-12-19 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -12.105% | 10 | 40 | -89.222% |
| 2025-12-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +7.345% | 1 | 41 | -90.526% |
| 2025-12-12 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.747% | 4 | 40 | -89.831% |
| 2025-12-11 | 1.7900 | 1.8200 | 1.7800 | 1.8200 | -24.481% | 31 | 36 | -90.110% |
| 2025-11-24 | 2.4600 | 2.4600 | 2.4100 | 2.4100 | -8.712% | 7 | 67 | -92.531% |
| 2025-11-20 | 2.6100 | 2.6400 | 2.6100 | 2.6400 | +6.452% | 7 | 69 | -93.182% |
| 2025-11-18 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | +8.297% | 11 | 65 | -92.742% |
| 2025-11-14 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +2.691% | 5 | 54 | -92.140% |
| 2025-11-12 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -3.879% | 16 | 49 | -91.928% |
| 2025-11-06 | 2.3300 | 2.3300 | 2.3200 | 2.3200 | -3.734% | 20 | 33 | -92.241% |
| 2025-11-04 | 2.2300 | 2.4100 | 2.1400 | 2.4100 | +30.978% | 108 | 53 | -92.531% |
| 2025-10-27 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -21.702% | 3 | 7 | -90.217% |
| 2025-10-22 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -8.203% | 1 | 7 | -92.340% |
| 2025-10-10 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +12.281% | 1 | 7 | -92.969% |
| 2025-09-04 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -12.308% | 1 | 7 | -92.105% |
| 2025-09-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.418% | 2 | 6 | -93.077% |
| 2025-08-27 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -12.632% | 1 | 6 | -92.771% |
| 2025-07-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -2.730% | 3 | 5 | -93.684% |
| 2025-07-08 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -5.788% | 5 | 2 | -93.857% |
| 2025-06-27 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -25.060% | 5 | 5 | -94.212% |
| 2025-05-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 0.000% | 1 | 1 | -95.663% |