QQQ261218P00275000
QQQ Dec 18 2026 275.00 Put
optionOPRA
EODNov 5, 2026
0.21USD+250.000%(+0.15)50Vol3,157OI
QQQ261218P00275000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +250.000% | 50 | 3,116 | 0.000% |
| 2026-10-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 3 | 3,116 | +250.000% |
| 2026-10-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 3,115 | +425.000% |
| 2026-10-23 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 3 | 3,114 | +320.000% |
| 2026-10-16 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | +25.000% | 6 | 3,114 | +320.000% |
| 2026-10-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 3,114 | +425.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 70 | 3,161 | +320.000% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 3,162 | +200.000% |
| 2026-09-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 10 | 3,163 | +200.000% |
| 2026-09-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 10 | 3,163 | +110.000% |
| 2026-09-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 10 | 3,163 | +75.000% |
| 2026-09-15 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 10 | 3,153 | +61.538% |
| 2026-09-11 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 10 | 3,143 | +50.000% |
| 2026-09-09 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.000% | 19 | 3,141 | +40.000% |
| 2026-09-08 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 114 | 3,073 | +40.000% |
| 2026-09-04 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 10 | 3,063 | +50.000% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 10 | 3,053 | +40.000% |
| 2026-09-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 5 | 3,048 | +5.000% |
| 2026-09-01 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -30.769% | 10 | 3,038 | +16.667% |
| 2026-08-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 50 | 2,988 | -19.231% |
| 2026-08-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 3,017 | 337 | -27.586% |
| 2026-08-04 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -20.513% | 1 | 336 | -32.258% |
| 2026-07-30 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -18.750% | 1 | 336 | -46.154% |
| 2026-07-29 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 1 | 335 | -56.250% |
| 2026-07-27 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +17.073% | 15 | 335 | -56.250% |
| 2026-07-22 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 2 | 335 | -48.780% |
| 2026-07-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 10 | 326 | -50.000% |
| 2026-07-13 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -37.313% | 1 | 327 | -50.000% |
| 2026-06-26 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 2 | 329 | -68.657% |
| 2026-06-25 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +25.000% | 1 | 330 | -67.692% |
| 2026-06-23 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -16.129% | 1 | 331 | -59.615% |
| 2026-06-22 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -16.216% | 11 | 320 | -66.129% |
| 2026-06-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -28.846% | 10 | 320 | -71.622% |
| 2026-04-20 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | +0.971% | 32 | 320 | -79.808% |
| 2026-04-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -8.036% | 80 | 293 | -79.612% |
| 2026-04-14 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | -7.438% | 25 | 213 | -81.250% |
| 2026-04-13 | 1.2400 | 1.2500 | 1.2100 | 1.2100 | -17.123% | 26 | 220 | -82.645% |
| 2026-04-08 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | -28.079% | 2 | 194 | -85.616% |
| 2026-03-25 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -1.932% | 1 | 196 | -89.655% |
| 2026-03-20 | 2.1200 | 2.1200 | 2.0700 | 2.0700 | +4.020% | 44 | 195 | -89.855% |
| 2026-03-19 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +29.221% | 5 | 151 | -89.447% |
| 2026-02-10 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -12.000% | 4 | 150 | -86.364% |
| 2026-02-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -6.417% | 1 | 152 | -88.000% |
| 2026-02-04 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +23.841% | 4 | 152 | -88.770% |
| 2026-02-02 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +3.425% | 1 | 148 | -86.093% |
| 2026-01-22 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -14.118% | 1 | 149 | -85.616% |
| 2026-01-21 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 10 | 149 | -87.647% |
| 2026-01-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +12.583% | 1 | 149 | -87.647% |
| 2026-01-15 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -0.658% | 1 | 148 | -86.093% |
| 2026-01-07 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | -3.185% | 2 | 147 | -86.184% |
| 2026-01-05 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -4.848% | 1 | 147 | -86.624% |
| 2025-12-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.714% | 20 | 147 | -87.273% |
| 2025-12-19 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -11.168% | 1 | 147 | -88.000% |
| 2025-12-17 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.500% | 1 | 147 | -89.340% |
| 2025-12-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.108% | 1 | 146 | -89.500% |
| 2025-12-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -38.127% | 10 | 146 | -88.649% |
| 2025-11-21 | 2.7900 | 2.9900 | 2.2500 | 2.9900 | +11.152% | 15 | 146 | -92.977% |
| 2025-11-18 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +15.451% | 10 | 139 | -92.193% |
| 2025-11-11 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -9.690% | 10 | 139 | -90.987% |
| 2025-11-07 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +12.174% | 10 | 139 | -91.860% |
| 2025-11-06 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +8.491% | 10 | 139 | -90.870% |
| 2025-10-24 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -16.535% | 8 | 139 | -90.094% |
| 2025-08-27 | 2.4400 | 2.5600 | 2.4000 | 2.5400 | -6.960% | 101 | 143 | -91.732% |
| 2025-08-11 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -13.333% | 8 | 43 | -92.308% |
| 2025-07-07 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +3.279% | 2 | 35 | -93.333% |
| 2025-07-03 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -27.381% | 2 | 35 | -93.115% |
| 2025-05-14 | 4.1900 | 4.2000 | 4.1900 | 4.2000 | -3.448% | 2 | 35 | -95.000% |
| 2025-05-12 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -16.346% | 2 | 34 | -95.172% |
| 2025-05-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.193% | 2 | 34 | -95.962% |
| 2025-05-02 | 5.2100 | 5.2700 | 5.1900 | 5.1900 | 0.000% | 126 | 32 | -95.954% |