QQQ261218P00385000
QQQ Dec 18 2026 385.00 Put
optionOPRA
EODNov 5, 2026
0.59USD+227.778%(+0.41)61Vol527OI
QQQ261218P00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.3600 | 0.6700 | 0.3600 | 0.5900 | +227.778% | 61 | 439 | 0.000% |
| 2026-11-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -35.714% | 5 | 445 | +227.778% |
| 2026-11-02 | 0.2200 | 0.2800 | 0.2200 | 0.2800 | -22.222% | 3 | 442 | +110.714% |
| 2026-10-30 | 0.2500 | 0.3600 | 0.2500 | 0.3600 | +125.000% | 13 | 444 | +63.889% |
| 2026-10-29 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 5 | 444 | +268.750% |
| 2026-10-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -37.931% | 3 | 444 | +227.778% |
| 2026-10-23 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 2 | 442 | +103.448% |
| 2026-10-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +61.111% | 6 | 439 | +103.448% |
| 2026-10-21 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -21.739% | 7 | 435 | +227.778% |
| 2026-10-20 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | -11.538% | 2 | 435 | +156.522% |
| 2026-10-16 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +18.182% | 1 | 434 | +126.923% |
| 2026-10-14 | 0.1600 | 0.2200 | 0.1600 | 0.2200 | +37.500% | 3 | 434 | +168.182% |
| 2026-10-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 9 | 434 | +268.750% |
| 2026-10-02 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | -22.222% | 106 | 329 | +180.952% |
| 2026-09-29 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 6 | 323 | +118.519% |
| 2026-09-25 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 4 | 320 | +90.323% |
| 2026-09-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -20.000% | 2 | 318 | +84.375% |
| 2026-09-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 319 | +47.500% |
| 2026-09-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -15.385% | 1 | 318 | +34.091% |
| 2026-09-15 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +13.043% | 1 | 318 | +13.462% |
| 2026-09-14 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -17.857% | 4 | 322 | +28.261% |
| 2026-09-10 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | +9.804% | 171 | 397 | +5.357% |
| 2026-09-04 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 3 | 397 | +15.686% |
| 2026-09-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -12.500% | 1 | 398 | +20.408% |
| 2026-08-31 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -8.197% | 5 | 398 | +5.357% |
| 2026-08-27 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 1 | 398 | -3.279% |
| 2026-08-26 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -5.797% | 3 | 397 | -9.231% |
| 2026-08-25 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -11.538% | 5 | 392 | -14.493% |
| 2026-08-17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +8.333% | 3 | 392 | -24.359% |
| 2026-08-14 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -15.294% | 2 | 392 | -18.056% |
| 2026-08-11 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 159 | 233 | -30.588% |
| 2026-08-10 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -1.124% | 2 | 233 | -32.955% |
| 2026-08-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -9.184% | 2 | 233 | -33.708% |
| 2026-08-06 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -9.259% | 34 | 215 | -39.796% |
| 2026-08-05 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +10.204% | 1 | 214 | -45.370% |
| 2026-08-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -34.228% | 1 | 213 | -39.796% |
| 2026-07-28 | 1.5600 | 1.5600 | 1.4900 | 1.4900 | -9.146% | 39 | 231 | -60.403% |
| 2026-07-23 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +16.312% | 1 | 232 | -64.024% |
| 2026-07-09 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -12.422% | 1 | 231 | -58.156% |
| 2026-07-07 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | +5.921% | 2 | 233 | -63.354% |
| 2026-07-06 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 1 | 232 | -61.184% |
| 2026-06-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -35.743% | 22 | 239 | -63.125% |
| 2026-06-05 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +35.326% | 1 | 238 | -76.305% |
| 2026-06-02 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +1.099% | 1 | 238 | -67.935% |
| 2026-06-01 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -17.647% | 1 | 238 | -67.582% |
| 2026-05-20 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -7.143% | 1 | 238 | -73.303% |
| 2026-05-07 | 2.4400 | 2.4400 | 2.3800 | 2.3800 | -12.821% | 2 | 238 | -75.210% |
| 2026-05-04 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -11.650% | 3 | 238 | -78.388% |
| 2026-04-24 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -4.037% | 3 | 238 | -80.906% |
| 2026-04-23 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -7.205% | 1 | 238 | -81.677% |
| 2026-04-16 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | -44.657% | 44 | 237 | -82.997% |
| 2026-03-23 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +3.636% | 1 | 213 | -90.590% |
| 2026-03-19 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.305% | 1 | 213 | -90.248% |
| 2026-03-18 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +4.252% | 1 | 213 | -90.375% |
| 2026-03-16 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +10.943% | 12 | 213 | -89.966% |
| 2026-03-02 | 5.2800 | 5.3000 | 5.2800 | 5.3000 | +8.830% | 2 | 205 | -88.868% |
| 2026-02-25 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -9.647% | 5 | 200 | -87.885% |
| 2026-02-24 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +8.233% | 1 | 200 | -89.054% |
| 2026-02-03 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +2.049% | 1 | 200 | -88.153% |
| 2026-01-21 | 5.0900 | 5.0900 | 4.8800 | 4.8800 | -8.614% | 2 | 200 | -87.910% |
| 2026-01-20 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +6.375% | 2 | 200 | -88.951% |
| 2026-01-14 | 4.9400 | 5.0200 | 4.9400 | 5.0200 | +11.556% | 3 | 202 | -88.247% |
| 2026-01-13 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | +4.408% | 3 | 205 | -86.889% |
| 2026-01-12 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -0.920% | 1 | 202 | -86.311% |
| 2026-01-09 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -5.022% | 1 | 202 | -86.437% |
| 2026-01-02 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -2.966% | 1 | 203 | -87.118% |
| 2025-12-31 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +2.165% | 1 | 203 | -87.500% |
| 2025-12-30 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -5.906% | 1 | 203 | -87.229% |
| 2025-12-22 | 4.9400 | 4.9400 | 4.9100 | 4.9100 | -14.011% | 51 | 203 | -87.984% |
| 2025-12-16 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -0.868% | 10 | 212 | -89.667% |
| 2025-12-01 | 5.7700 | 5.7700 | 5.7600 | 5.7600 | -19.441% | 170 | 202 | -89.757% |
| 2025-11-25 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -18.750% | 1 | 109 | -91.748% |
| 2025-11-21 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.924% | 10 | 109 | -93.295% |
| 2025-11-20 | 8.0300 | 8.5500 | 8.0300 | 8.5500 | +14.000% | 2 | 119 | -93.099% |
| 2025-11-19 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -7.635% | 2 | 119 | -92.133% |
| 2025-11-18 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +10.027% | 10 | 117 | -92.734% |
| 2025-11-17 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +5.429% | 10 | 107 | -92.005% |
| 2025-11-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.773% | 1 | 97 | -91.571% |
| 2025-11-07 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +12.946% | 2 | 97 | -92.227% |
| 2025-11-04 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +14.872% | 1 | 95 | -91.220% |
| 2025-10-29 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.098% | 2 | 94 | -89.915% |
| 2025-10-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -9.496% | 2 | 94 | -90.328% |
| 2025-10-21 | 6.6500 | 6.7600 | 6.5500 | 6.7400 | +2.588% | 158 | 92 | -91.246% |
| 2025-10-20 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -12.400% | 2 | 13 | -91.020% |
| 2025-08-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.723% | 10 | 11 | -92.133% |
| 2025-08-12 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -23.100% | 3 | 4 | -92.426% |
| 2025-06-26 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 0.000% | 1 | 1 | -94.176% |