QQQ261218P00370000
QQQ Dec 18 2026 370.00 Put
optionOPRA
EODNov 5, 2026
0.57USD+375.000%(+0.45)102Vol869OI
QQQ261218P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.3000 | 0.5700 | 0.3000 | 0.5700 | +375.000% | 102 | 841 | 0.000% |
| 2026-11-04 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -52.000% | 101 | 889 | +375.000% |
| 2026-10-30 | 0.2600 | 0.2900 | 0.2500 | 0.2500 | +92.308% | 220 | 780 | +128.000% |
| 2026-10-13 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | -18.750% | 11 | 777 | +338.462% |
| 2026-10-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 10 | 777 | +256.250% |
| 2026-10-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 10 | 767 | +280.000% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 767 | +185.000% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -18.519% | 2 | 769 | +159.091% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -20.588% | 17 | 752 | +111.111% |
| 2026-09-18 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 1 | 752 | +67.647% |
| 2026-09-17 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -21.277% | 1 | 751 | +54.054% |
| 2026-09-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +9.302% | 1 | 752 | +21.277% |
| 2026-09-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 1 | 751 | +32.558% |
| 2026-09-09 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -17.647% | 5 | 747 | +35.714% |
| 2026-09-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 747 | +11.765% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 1 | 747 | +14.000% |
| 2026-08-26 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -19.444% | 1 | 747 | -1.724% |
| 2026-08-20 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 1 | 747 | -20.833% |
| 2026-08-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -5.263% | 1 | 747 | -20.833% |
| 2026-08-11 | 0.7100 | 0.8400 | 0.6900 | 0.7600 | -8.434% | 58 | 744 | -25.000% |
| 2026-08-06 | 0.9100 | 0.9100 | 0.8300 | 0.8300 | -3.488% | 38 | 739 | -31.325% |
| 2026-08-05 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 3 | 736 | -33.721% |
| 2026-08-04 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | -6.250% | 55 | 715 | -36.667% |
| 2026-08-03 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -24.409% | 1 | 715 | -40.625% |
| 2026-07-28 | 1.4800 | 1.4800 | 1.2700 | 1.2700 | -6.618% | 172 | 844 | -55.118% |
| 2026-07-23 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +4.615% | 10 | 834 | -58.088% |
| 2026-07-20 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 2 | 832 | -56.154% |
| 2026-07-17 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 140 | 692 | -57.778% |
| 2026-07-07 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +10.156% | 1 | 692 | -59.574% |
| 2026-07-06 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | -7.246% | 47 | 700 | -55.469% |
| 2026-06-30 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -12.658% | 20 | 720 | -58.696% |
| 2026-06-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -9.714% | 1 | 721 | -63.924% |
| 2026-06-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +4.790% | 7 | 714 | -67.429% |
| 2026-06-25 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -4.571% | 1 | 713 | -65.868% |
| 2026-06-08 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | +13.636% | 201 | 713 | -67.429% |
| 2026-06-02 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +2.667% | 5 | 716 | -62.987% |
| 2026-06-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -25.743% | 290 | 606 | -62.000% |
| 2026-05-19 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.493% | 1 | 605 | -71.782% |
| 2026-05-08 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | -7.306% | 4 | 605 | -71.921% |
| 2026-05-07 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -15.444% | 1 | 608 | -73.973% |
| 2026-04-24 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -4.428% | 64 | 609 | -77.992% |
| 2026-04-23 | 2.7600 | 2.7600 | 2.7100 | 2.7100 | -20.991% | 257 | 673 | -78.967% |
| 2026-04-10 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -4.986% | 6 | 723 | -83.382% |
| 2026-04-09 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -5.990% | 6 | 723 | -84.211% |
| 2026-04-08 | 3.5800 | 3.8400 | 3.5800 | 3.8400 | -22.267% | 9 | 723 | -85.156% |
| 2026-04-01 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -29.125% | 1 | 724 | -88.462% |
| 2026-03-30 | 6.5600 | 6.9700 | 6.5600 | 6.9700 | +24.021% | 65 | 724 | -91.822% |
| 2026-03-26 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +0.717% | 1 | 660 | -89.858% |
| 2026-03-20 | 5.6800 | 5.6800 | 5.5800 | 5.5800 | -2.448% | 18 | 660 | -89.785% |
| 2026-03-19 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +4.000% | 1 | 652 | -90.035% |
| 2026-03-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.362% | 1 | 652 | -89.636% |
| 2026-03-03 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +30.806% | 1 | 651 | -89.674% |
| 2026-02-25 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -17.739% | 1 | 651 | -86.493% |
| 2026-02-17 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +12.254% | 1 | 651 | -88.889% |
| 2026-02-13 | 4.6800 | 4.6800 | 4.5700 | 4.5700 | +2.237% | 436 | 457 | -87.527% |
| 2026-02-12 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +11.750% | 1 | 457 | -87.248% |
| 2026-02-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.407% | 3 | 456 | -85.750% |
| 2026-02-06 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -13.253% | 1 | 456 | -86.806% |
| 2026-02-04 | 4.3300 | 4.9800 | 4.3300 | 4.9800 | +8.026% | 4 | 456 | -88.554% |
| 2026-02-03 | 4.3600 | 4.6100 | 4.3500 | 4.6100 | +24.259% | 52 | 454 | -87.636% |
| 2026-01-27 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -2.368% | 50 | 402 | -84.636% |
| 2026-01-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -10.798% | 25 | 352 | -85.000% |
| 2026-01-14 | 4.3100 | 4.3100 | 4.2600 | 4.2600 | +16.712% | 35 | 327 | -86.620% |
| 2026-01-13 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -8.521% | 170 | 292 | -84.384% |
| 2026-01-08 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +2.046% | 25 | 122 | -85.714% |
| 2026-01-06 | 3.9000 | 3.9100 | 3.9000 | 3.9100 | -2.250% | 2 | 97 | -85.422% |
| 2026-01-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.913% | 25 | 71 | -85.750% |
| 2025-12-31 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | +1.478% | 2 | 71 | -86.165% |
| 2025-12-30 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -1.695% | 2 | 71 | -85.961% |
| 2025-12-23 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -5.492% | 1 | 72 | -86.199% |
| 2025-12-19 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -11.717% | 1 | 73 | -86.957% |
| 2025-12-18 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +7.375% | 2 | 73 | -88.485% |
| 2025-12-05 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -38.940% | 1 | 73 | -87.636% |
| 2025-11-21 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +14.568% | 1 | 72 | -92.450% |
| 2025-11-20 | 5.7200 | 6.5900 | 5.7200 | 6.5900 | +4.769% | 6 | 71 | -91.351% |
| 2025-11-19 | 6.3900 | 6.3900 | 6.2900 | 6.2900 | -11.283% | 4 | 68 | -90.938% |
| 2025-11-18 | 6.9200 | 7.0900 | 6.9200 | 7.0900 | +17.384% | 6 | 68 | -91.961% |
| 2025-11-14 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +4.138% | 1 | 63 | -90.563% |
| 2025-11-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +7.209% | 1 | 63 | -90.172% |
| 2025-11-10 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +7.129% | 5 | 62 | -89.464% |
| 2025-10-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -17.618% | 1 | 57 | -88.713% |
| 2025-10-22 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -8.234% | 3 | 57 | -90.701% |
| 2025-10-10 | 6.5800 | 6.6800 | 6.5800 | 6.6800 | +21.234% | 2 | 54 | -91.467% |
| 2025-10-08 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -5.164% | 1 | 55 | -89.655% |
| 2025-10-07 | 5.8400 | 5.8400 | 5.8100 | 5.8100 | +2.832% | 2 | 54 | -90.189% |
| 2025-10-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -6.457% | 1 | 54 | -89.912% |
| 2025-09-23 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +6.903% | 1 | 53 | -90.563% |
| 2025-09-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -46.445% | 1 | 53 | -89.912% |
| 2025-06-23 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -0.472% | 1 | 52 | -94.597% |
| 2025-06-20 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -30.990% | 2 | 52 | -94.623% |
| 2025-05-01 | 15.6600 | 15.9500 | 15.3600 | 15.3600 | -50.452% | 102 | 51 | -96.289% |
| 2023-12-26 | 30.4700 | 31.0000 | 30.4700 | 31.0000 | 0.000% | 3 | 3 | -98.161% |