QQQ261218P00280000
QQQ Dec 18 2026 280.00 Put
optionOPRA
EODNov 5, 2026
0.07USD+133.333%(+0.04)400Vol457OI
QQQ261218P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | +133.333% | 400 | 557 | 0.000% |
| 2026-11-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 400 | 190 | +133.333% |
| 2026-10-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -57.143% | 1 | 191 | +133.333% |
| 2026-10-23 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 3 | 190 | 0.000% |
| 2026-10-16 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 10 | 190 | +16.667% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 80 | 202 | +40.000% |
| 2026-10-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -69.231% | 1 | 202 | +75.000% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 10 | 194 | -46.154% |
| 2026-09-15 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 0.000% | 25 | 181 | -53.333% |
| 2026-09-11 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | -6.250% | 28 | 161 | -53.333% |
| 2026-09-10 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 5 | 159 | -56.250% |
| 2026-09-09 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 20 | 139 | -53.333% |
| 2026-09-08 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 20 | 119 | -53.333% |
| 2026-09-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 10 | 111 | -53.333% |
| 2026-09-03 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 10 | 107 | -56.250% |
| 2026-08-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 3 | 105 | -66.667% |
| 2026-08-19 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 3 | 102 | -75.000% |
| 2026-08-14 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -25.000% | 3 | 105 | -70.833% |
| 2026-08-06 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | -21.951% | 5 | 105 | -78.125% |
| 2026-07-30 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -18.000% | 1 | 106 | -82.927% |
| 2026-07-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +13.636% | 1 | 106 | -86.000% |
| 2026-07-10 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -6.383% | 8 | 106 | -84.091% |
| 2026-07-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 4 | 106 | -85.106% |
| 2026-07-07 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 3 | 106 | -85.714% |
| 2026-07-06 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -20.635% | 5 | 106 | -86.000% |
| 2026-07-02 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +18.868% | 3 | 106 | -88.889% |
| 2026-07-01 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | -32.051% | 20 | 106 | -86.792% |
| 2026-06-23 | 0.7700 | 0.8000 | 0.7300 | 0.7800 | +20.000% | 18 | 105 | -91.026% |
| 2026-06-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -27.778% | 8 | 97 | -89.231% |
| 2026-06-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +21.622% | 4 | 97 | -92.222% |
| 2026-06-05 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -7.500% | 1 | 97 | -90.541% |
| 2026-05-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 10 | 97 | -91.250% |
| 2026-05-08 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | -4.545% | 86 | 87 | -91.667% |
| 2026-05-07 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | -3.297% | 20 | 160 | -92.045% |
| 2026-05-06 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -5.208% | 1 | 160 | -92.308% |
| 2026-05-04 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +2.128% | 10 | 160 | -92.708% |
| 2026-05-01 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.000% | 1 | 162 | -92.553% |
| 2026-04-30 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | -7.843% | 21 | 162 | -92.553% |
| 2026-04-28 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | -2.857% | 5 | 141 | -93.137% |
| 2026-04-27 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 1 | 136 | -93.333% |
| 2026-04-24 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -4.630% | 8 | 137 | -93.204% |
| 2026-04-22 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -25.517% | 1 | 133 | -93.519% |
| 2026-04-08 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -43.580% | 1 | 133 | -95.172% |
| 2026-03-30 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -4.815% | 1 | 133 | -97.276% |
| 2026-03-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +26.168% | 1 | 134 | -97.407% |
| 2026-03-25 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -10.833% | 1 | 133 | -96.729% |
| 2026-03-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +26.316% | 1 | 133 | -97.083% |
| 2026-03-11 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -13.242% | 4 | 133 | -96.316% |
| 2026-03-09 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | +28.824% | 6 | 129 | -96.804% |
| 2026-03-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -17.874% | 1 | 123 | -95.882% |
| 2026-03-03 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +13.736% | 2 | 123 | -96.618% |
| 2026-03-02 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +5.814% | 1 | 125 | -96.154% |
| 2026-02-26 | 1.6400 | 1.8000 | 1.6400 | 1.7200 | -7.527% | 5 | 125 | -95.930% |
| 2026-02-23 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +6.286% | 5 | 123 | -96.237% |
| 2026-02-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +10.759% | 1 | 123 | -96.000% |
| 2026-02-09 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -15.054% | 1 | 122 | -95.570% |
| 2026-02-06 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +24.000% | 1 | 123 | -96.237% |
| 2026-01-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -10.180% | 5 | 122 | -95.333% |
| 2026-01-08 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +5.031% | 8 | 117 | -95.808% |
| 2026-01-06 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -9.143% | 3 | 125 | -95.597% |
| 2026-01-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.941% | 2 | 124 | -96.000% |
| 2025-12-31 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -0.585% | 3 | 119 | -95.882% |
| 2025-12-30 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -0.581% | 3 | 119 | -95.906% |
| 2025-12-29 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +2.994% | 2 | 119 | -95.930% |
| 2025-12-24 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | -2.907% | 45 | 74 | -95.808% |
| 2025-12-23 | 1.8000 | 1.8000 | 1.7200 | 1.7200 | -13.568% | 21 | 74 | -95.930% |
| 2025-12-18 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -6.132% | 2 | 75 | -96.482% |
| 2025-12-17 | 2.0700 | 2.1200 | 2.0700 | 2.1200 | +6.533% | 11 | 75 | -96.698% |
| 2025-12-16 | 2.0700 | 2.0700 | 1.9900 | 1.9900 | -1.970% | 7 | 64 | -96.482% |
| 2025-12-15 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +4.639% | 13 | 57 | -96.552% |
| 2025-12-11 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | -14.159% | 2 | 50 | -96.392% |
| 2025-11-26 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -11.373% | 1 | 50 | -96.903% |
| 2025-11-25 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -17.742% | 1 | 50 | -97.255% |
| 2025-11-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 1 | 49 | -97.742% |
| 2025-11-20 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +6.227% | 2 | 48 | -97.586% |
| 2025-11-19 | 2.6200 | 2.7300 | 2.6200 | 2.7300 | -2.500% | 3 | 48 | -97.436% |
| 2025-11-18 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | +14.286% | 12 | 47 | -97.500% |
| 2025-11-11 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | +6.522% | 20 | 46 | -97.143% |
| 2025-11-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -15.129% | 2 | 50 | -96.957% |
| 2025-11-07 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +1.498% | 10 | 50 | -97.417% |
| 2025-11-06 | 2.4100 | 2.6700 | 2.4100 | 2.6700 | +8.537% | 16 | 48 | -97.378% |
| 2025-11-04 | 2.5800 | 2.5800 | 2.4600 | 2.4600 | +1.235% | 16 | 53 | -97.154% |
| 2025-11-03 | 2.4600 | 2.4600 | 2.4300 | 2.4300 | +2.101% | 2 | 47 | -97.119% |
| 2025-10-31 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +9.174% | 2 | 47 | -97.059% |
| 2025-10-29 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -15.830% | 1 | 46 | -96.789% |
| 2025-10-13 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +8.824% | 3 | 46 | -97.297% |
| 2025-09-19 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.857% | 1 | 45 | -97.059% |
| 2025-09-17 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.778% | 10 | 45 | -97.143% |
| 2025-09-11 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -20.000% | 1 | 35 | -97.222% |
| 2025-07-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 22 | 35 | -97.778% |
| 2025-07-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 2 | 13 | -97.778% |
| 2025-07-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -23.810% | 1 | 11 | -97.813% |
| 2025-06-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.670% | 20 | 11 | -98.333% |
| 2025-05-16 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 0.000% | 2 | 1 | -98.394% |