QQQ261218P00345000
QQQ Dec 18 2026 345.00 Put
optionOPRA
EODNov 5, 2026
0.40USD+166.667%(+0.25)548Vol1,188OI
QQQ261218P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1200 | 0.4400 | 0.1200 | 0.4000 | +166.667% | 548 | 625 | 0.000% |
| 2026-11-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 2 | 623 | +166.667% |
| 2026-10-30 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 2 | 623 | +150.000% |
| 2026-10-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 35 | 627 | +166.667% |
| 2026-10-21 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | -35.000% | 10 | 622 | +207.692% |
| 2026-10-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +53.846% | 1 | 621 | +100.000% |
| 2026-10-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 10 | 611 | +207.692% |
| 2026-10-12 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 2 | 611 | +263.636% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 14 | 613 | +233.333% |
| 2026-09-30 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 10 | 603 | +185.714% |
| 2026-09-24 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 603 | +135.294% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 1 | 602 | +100.000% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -31.579% | 35 | 590 | +53.846% |
| 2026-08-27 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -19.149% | 1 | 590 | +5.263% |
| 2026-08-26 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -17.544% | 1 | 589 | -14.894% |
| 2026-08-21 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 2 | 588 | -29.825% |
| 2026-08-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 588 | -27.273% |
| 2026-08-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 1 | 587 | -33.333% |
| 2026-08-06 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 383 | 207 | -37.500% |
| 2026-08-05 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -1.449% | 3 | 204 | -41.176% |
| 2026-08-04 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 2 | 202 | -42.029% |
| 2026-08-03 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -12.791% | 36 | 202 | -46.667% |
| 2026-07-30 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | -18.095% | 2 | 204 | -53.488% |
| 2026-07-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 203 | -61.905% |
| 2026-07-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 5 | 203 | -60.000% |
| 2026-07-22 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 2 | 205 | -55.556% |
| 2026-07-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +2.941% | 2 | 207 | -61.905% |
| 2026-07-06 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -23.881% | 2 | 207 | -60.784% |
| 2026-06-25 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -13.548% | 2 | 205 | -70.149% |
| 2026-05-19 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | -0.641% | 2 | 205 | -74.194% |
| 2026-05-11 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -32.759% | 1 | 205 | -74.359% |
| 2026-04-14 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -15.942% | 125 | 206 | -82.759% |
| 2026-04-09 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -26.203% | 10 | 119 | -85.507% |
| 2026-04-07 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -9.880% | 10 | 128 | -89.305% |
| 2026-03-31 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.034% | 4 | 119 | -90.361% |
| 2026-03-24 | 4.3700 | 4.3700 | 4.3100 | 4.3700 | -3.104% | 40 | 119 | -90.847% |
| 2026-03-23 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +8.937% | 1 | 119 | -91.131% |
| 2026-03-19 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +12.807% | 40 | 119 | -90.338% |
| 2026-02-23 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +3.090% | 1 | 159 | -89.101% |
| 2026-02-17 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | +18.272% | 40 | 160 | -88.764% |
| 2026-01-23 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | -9.610% | 121 | 128 | -86.711% |
| 2026-01-14 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +1.216% | 3 | 24 | -87.988% |
| 2025-12-23 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | -13.193% | 10 | 24 | -87.842% |
| 2025-12-15 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -28.491% | 10 | 14 | -89.446% |
| 2025-11-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.922% | 1 | 10 | -92.453% |
| 2025-11-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +20.567% | 1 | 10 | -92.157% |
| 2025-11-03 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -2.982% | 3 | 6 | -90.544% |
| 2025-10-31 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +8.728% | 1 | 6 | -90.826% |
| 2025-10-29 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -18.163% | 1 | 6 | -90.025% |
| 2025-10-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.478% | 1 | 6 | -91.837% |
| 2025-09-08 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -14.260% | 2 | 6 | -91.471% |
| 2025-09-02 | 5.5000 | 5.5000 | 5.4700 | 5.4700 | +11.179% | 3 | 8 | -92.687% |
| 2025-08-28 | 4.9900 | 4.9900 | 4.9200 | 4.9200 | -5.385% | 12 | 7 | -91.870% |
| 2025-08-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.775% | 2 | 5 | -92.308% |
| 2025-08-12 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -40.000% | 2 | 3 | -92.248% |
| 2025-05-16 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 2 | 1 | -95.349% |