QQQ261218P00380000
QQQ Dec 18 2026 380.00 Put
optionOPRA
EODNov 5, 2026
0.67USD+346.667%(+0.52)57Vol3,620OI
QQQ261218P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4000 | 0.6700 | 0.3600 | 0.6700 | +346.667% | 57 | 3,654 | 0.000% |
| 2026-11-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 2 | 3,671 | +346.667% |
| 2026-11-03 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -10.714% | 31 | 3,640 | +168.000% |
| 2026-11-02 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | -3.448% | 105 | 3,673 | +139.286% |
| 2026-10-30 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +45.000% | 3 | 3,670 | +131.034% |
| 2026-10-26 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -16.667% | 300 | 3,794 | +235.000% |
| 2026-10-22 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | +41.176% | 3 | 3,791 | +179.167% |
| 2026-10-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 12 | 3,821 | +294.118% |
| 2026-10-20 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | -16.000% | 30 | 3,821 | +219.048% |
| 2026-10-19 | 0.3600 | 0.3600 | 0.2500 | 0.2500 | -30.556% | 12 | 3,821 | +168.000% |
| 2026-10-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +140.000% | 1 | 3,821 | +86.111% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 6 | 3,815 | +346.667% |
| 2026-10-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 4 | 3,811 | +346.667% |
| 2026-10-06 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 5 | 3,806 | +318.750% |
| 2026-10-02 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 1 | 3,805 | +252.632% |
| 2026-09-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 3,804 | +204.545% |
| 2026-09-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 115 | 3,819 | +168.000% |
| 2026-09-25 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -21.875% | 20 | 3,799 | +168.000% |
| 2026-09-23 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 2 | 3,799 | +109.375% |
| 2026-09-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -21.951% | 2 | 3,800 | +109.375% |
| 2026-09-18 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 1 | 3,800 | +63.415% |
| 2026-09-17 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -28.302% | 2 | 3,799 | +76.316% |
| 2026-09-16 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +17.778% | 2 | 3,800 | +26.415% |
| 2026-09-14 | 0.5300 | 0.5300 | 0.4500 | 0.4500 | -2.174% | 3 | 3,800 | +48.889% |
| 2026-09-11 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | -6.122% | 10 | 3,795 | +45.652% |
| 2026-09-10 | 0.5200 | 0.5300 | 0.4900 | 0.4900 | +6.522% | 40 | 3,755 | +36.735% |
| 2026-09-09 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 20 | 3,735 | +45.652% |
| 2026-09-03 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | -14.035% | 182 | 3,804 | +36.735% |
| 2026-09-02 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +1.786% | 3 | 3,846 | +17.544% |
| 2026-08-28 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.000% | 45 | 3,846 | +19.643% |
| 2026-08-27 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -29.114% | 4 | 3,842 | +19.643% |
| 2026-08-18 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +8.219% | 31 | 3,842 | -15.190% |
| 2026-08-17 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +2.817% | 1 | 3,843 | -8.219% |
| 2026-08-13 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | -15.476% | 79 | 3,766 | -5.634% |
| 2026-08-07 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -8.696% | 19 | 3,766 | -20.238% |
| 2026-08-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -17.857% | 482 | 3,289 | -27.174% |
| 2026-07-31 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -17.647% | 1 | 3,289 | -40.179% |
| 2026-07-29 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -13.376% | 1 | 3,290 | -50.735% |
| 2026-07-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +22.656% | 1 | 3,289 | -57.325% |
| 2026-07-14 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | -7.246% | 2,001 | 3,291 | -47.656% |
| 2026-07-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -9.211% | 1 | 3,291 | -51.449% |
| 2026-07-08 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 30 | 3,261 | -55.921% |
| 2026-07-07 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +12.676% | 1 | 3,261 | -58.125% |
| 2026-07-06 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -10.692% | 1 | 3,261 | -52.817% |
| 2026-07-01 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +3.922% | 1 | 3,261 | -57.862% |
| 2026-06-30 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -21.939% | 2 | 3,263 | -56.209% |
| 2026-06-25 | 2.1500 | 2.1500 | 1.9500 | 1.9600 | -13.274% | 400 | 3,263 | -65.816% |
| 2026-06-24 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +1.345% | 5 | 3,258 | -70.354% |
| 2026-06-23 | 2.1900 | 2.2300 | 2.1900 | 2.2300 | +17.368% | 20 | 3,248 | -69.955% |
| 2026-06-17 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | -3.553% | 10 | 3,238 | -64.737% |
| 2026-06-12 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | -18.930% | 50 | 3,200 | -65.990% |
| 2026-06-09 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +45.509% | 1 | 3,200 | -72.428% |
| 2026-06-02 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -7.222% | 2 | 3,202 | -59.880% |
| 2026-05-26 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | -23.077% | 45 | 3,157 | -62.778% |
| 2026-05-15 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +1.739% | 5 | 3,157 | -71.368% |
| 2026-05-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +3.139% | 30 | 3,157 | -70.870% |
| 2026-05-08 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -2.620% | 3 | 3,187 | -69.955% |
| 2026-05-07 | 2.3000 | 2.3000 | 2.2300 | 2.2900 | -1.717% | 5 | 3,187 | -70.742% |
| 2026-05-06 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -2.917% | 30 | 3,187 | -71.245% |
| 2026-05-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.439% | 10 | 3,157 | -72.083% |
| 2026-05-04 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -9.890% | 1 | 3,157 | -72.764% |
| 2026-04-30 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -3.873% | 3 | 3,158 | -75.458% |
| 2026-04-24 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -8.091% | 1 | 3,158 | -76.408% |
| 2026-04-23 | 3.0500 | 3.0900 | 2.9600 | 3.0900 | +1.980% | 282 | 3,158 | -78.317% |
| 2026-04-22 | 3.0600 | 3.0600 | 3.0300 | 3.0300 | -6.192% | 62 | 3,436 | -77.888% |
| 2026-04-21 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | +5.902% | 55 | 3,403 | -79.257% |
| 2026-04-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -9.226% | 15 | 3,348 | -78.033% |
| 2026-04-14 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -10.875% | 30 | 3,348 | -80.060% |
| 2026-04-13 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -11.294% | 1 | 3,350 | -82.228% |
| 2026-04-08 | 4.0400 | 4.2500 | 4.0400 | 4.2500 | -23.835% | 231 | 3,349 | -84.235% |
| 2026-04-07 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +8.772% | 1 | 3,291 | -87.993% |
| 2026-04-06 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -32.941% | 1 | 3,290 | -86.940% |
| 2026-03-27 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +22.793% | 1 | 3,289 | -91.242% |
| 2026-03-26 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +6.314% | 40 | 3,289 | -89.246% |
| 2026-03-25 | 5.8300 | 5.8600 | 5.7600 | 5.8600 | -2.333% | 6,009 | 3,289 | -88.567% |
| 2026-03-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.720% | 1 | 5,243 | -88.833% |
| 2026-03-23 | 6.2500 | 6.2500 | 5.5600 | 5.5700 | -18.209% | 13 | 5,242 | -87.971% |
| 2026-03-20 | 6.2500 | 6.8100 | 6.1500 | 6.8100 | +3.969% | 68 | 5,241 | -90.162% |
| 2026-03-19 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +14.711% | 1 | 5,227 | -89.771% |
| 2026-03-18 | 5.4500 | 5.7100 | 5.4500 | 5.7100 | +11.961% | 29 | 5,226 | -88.266% |
| 2026-03-17 | 5.1400 | 5.2100 | 5.1000 | 5.1000 | -7.104% | 27 | 5,198 | -86.863% |
| 2026-03-16 | 5.5900 | 5.5900 | 5.4900 | 5.4900 | -9.406% | 16 | 5,183 | -87.796% |
| 2026-03-13 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +9.189% | 1 | 5,178 | -88.944% |
| 2026-03-12 | 5.8000 | 5.8500 | 5.5500 | 5.5500 | -14.352% | 210 | 5,177 | -87.928% |
| 2026-03-09 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +23.429% | 2 | 5,285 | -89.660% |
| 2026-03-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +10.994% | 1 | 5,285 | -87.238% |
| 2026-03-04 | 5.2000 | 5.2000 | 4.7300 | 4.7300 | +0.853% | 4,004 | 5,286 | -85.835% |
| 2026-02-26 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -3.696% | 1,000 | 1,312 | -85.714% |
| 2026-02-20 | 4.9800 | 4.9800 | 4.8700 | 4.8700 | -7.238% | 12 | 438 | -86.242% |
| 2026-02-19 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +9.603% | 10 | 439 | -87.238% |
| 2026-02-18 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | -7.885% | 12 | 429 | -86.013% |
| 2026-02-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.208% | 1 | 419 | -87.115% |
| 2026-02-13 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +10.643% | 1 | 418 | -86.573% |
| 2026-02-11 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -12.086% | 1 | 418 | -85.144% |
| 2026-02-06 | 5.2000 | 5.2000 | 5.1300 | 5.1300 | -5.525% | 3 | 418 | -86.940% |
| 2026-02-05 | 5.4100 | 5.4300 | 5.4100 | 5.4300 | +14.799% | 40 | 418 | -87.661% |
| 2026-02-03 | 4.6400 | 5.0600 | 4.6400 | 4.7300 | +1.502% | 6 | 450 | -85.835% |
| 2026-01-30 | 4.4600 | 4.6900 | 4.4600 | 4.6600 | +13.659% | 140 | 455 | -85.622% |
| 2026-01-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.302% | 100 | 315 | -83.659% |
| 2026-01-22 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -10.359% | 10 | 228 | -84.198% |
| 2026-01-21 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +6.054% | 1 | 218 | -85.835% |
| 2026-01-20 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -5.907% | 1 | 218 | -84.978% |
| 2026-01-14 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | +10.233% | 2 | 218 | -85.865% |
| 2026-01-09 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | -0.463% | 2 | 219 | -84.419% |
| 2026-01-06 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | -8.085% | 2 | 218 | -84.491% |
| 2026-01-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.677% | 1 | 217 | -85.745% |
| 2025-12-23 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -8.925% | 1 | 218 | -85.078% |
| 2025-12-19 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -9.872% | 1 | 217 | -86.410% |
| 2025-12-01 | 5.5100 | 5.5100 | 5.4700 | 5.4700 | -16.489% | 171 | 216 | -87.751% |
| 2025-11-25 | 6.5400 | 6.5500 | 6.5400 | 6.5500 | -20.219% | 12 | 121 | -89.771% |
| 2025-11-20 | 8.3000 | 8.3000 | 8.2100 | 8.2100 | +13.241% | 3 | 123 | -91.839% |
| 2025-11-17 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +17.314% | 1 | 122 | -90.759% |
| 2025-11-10 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -5.936% | 1 | 122 | -89.159% |
| 2025-11-06 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +2.496% | 1 | 121 | -89.802% |
| 2025-11-04 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +14.464% | 1 | 120 | -89.548% |
| 2025-10-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -12.363% | 10 | 119 | -88.036% |
| 2025-10-23 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +0.789% | 1 | 119 | -89.515% |
| 2025-10-20 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -18.926% | 9 | 119 | -89.432% |
| 2025-10-16 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +10.922% | 1 | 112 | -91.432% |
| 2025-10-14 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.427% | 1 | 113 | -90.496% |
| 2025-10-13 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -3.439% | 2 | 113 | -90.456% |
| 2025-10-10 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +15.764% | 1 | 111 | -90.784% |
| 2025-09-30 | 6.3400 | 6.3400 | 6.2800 | 6.2800 | +2.280% | 109 | 110 | -89.331% |
| 2025-09-29 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -23.250% | 1 | 20 | -89.088% |
| 2025-08-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.962% | 4 | 20 | -91.625% |
| 2025-08-19 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +3.347% | 2 | 22 | -90.958% |
| 2025-08-12 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -3.108% | 2 | 20 | -90.656% |
| 2025-08-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -13.247% | 10 | 18 | -90.946% |
| 2025-07-09 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -2.514% | 1 | 8 | -92.145% |
| 2025-07-03 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -6.217% | 1 | 7 | -92.343% |
| 2025-06-30 | 9.3800 | 9.3800 | 9.3300 | 9.3300 | -20.256% | 12 | 7 | -92.819% |
| 2025-06-13 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.020% | 2 | 14 | -94.274% |
| 2025-06-02 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -2.480% | 1 | 13 | -94.504% |
| 2025-05-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -28.653% | 1 | 12 | -94.640% |
| 2025-05-01 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | 0.000% | 12 | 12 | -96.176% |