QQQ261218P00395000
QQQ Dec 18 2026 395.00 Put
optionOPRA
EODNov 5, 2026
0.70USD+288.889%(+0.52)12Vol196OI
QQQ261218P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.6600 | 0.7500 | 0.6600 | 0.7000 | +288.889% | 12 | 183 | 0.000% |
| 2026-11-04 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -41.935% | 2 | 186 | +288.889% |
| 2026-11-03 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 187 | +125.806% |
| 2026-11-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +12.903% | 1 | 187 | +100.000% |
| 2026-10-30 | 0.2800 | 0.3800 | 0.2800 | 0.3100 | +34.783% | 10 | 183 | +125.806% |
| 2026-10-26 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -32.353% | 4 | 184 | +204.348% |
| 2026-10-23 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +21.429% | 3 | 182 | +105.882% |
| 2026-10-19 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +40.000% | 3 | 182 | +150.000% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 1 | 182 | +250.000% |
| 2026-10-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 1 | 181 | +133.333% |
| 2026-09-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -35.185% | 2 | 179 | +100.000% |
| 2026-09-16 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 3 | 182 | +29.630% |
| 2026-09-14 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -6.557% | 1 | 182 | +22.807% |
| 2026-09-10 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.000% | 3 | 181 | +14.754% |
| 2026-09-02 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | -1.613% | 2 | 181 | +14.754% |
| 2026-09-01 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -29.545% | 1 | 181 | +12.903% |
| 2026-08-21 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -5.376% | 1 | 181 | -20.455% |
| 2026-08-20 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 1 | 181 | -24.731% |
| 2026-08-07 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -30.435% | 128 | 94 | -27.083% |
| 2026-07-31 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -20.690% | 1 | 93 | -49.275% |
| 2026-07-29 | 1.6800 | 1.7400 | 1.6800 | 1.7400 | +4.819% | 27 | 93 | -59.770% |
| 2026-07-28 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -8.791% | 2 | 93 | -57.831% |
| 2026-07-07 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +7.059% | 1 | 93 | -61.538% |
| 2026-07-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.409% | 1 | 93 | -58.824% |
| 2026-06-30 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -26.971% | 23 | 105 | -60.227% |
| 2026-06-05 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -2.033% | 1 | 104 | -70.954% |
| 2026-05-20 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.529% | 2 | 103 | -71.545% |
| 2026-05-12 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -0.391% | 1 | 103 | -72.549% |
| 2026-05-11 | 2.4700 | 2.5600 | 2.4700 | 2.5600 | -21.472% | 2 | 103 | -72.656% |
| 2026-04-29 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -4.678% | 6 | 105 | -78.528% |
| 2026-04-28 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -5.263% | 6 | 108 | -79.532% |
| 2026-04-23 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -6.477% | 1 | 107 | -80.609% |
| 2026-04-16 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -10.023% | 5 | 107 | -81.865% |
| 2026-04-13 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -40.167% | 5 | 111 | -83.683% |
| 2026-03-31 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -15.746% | 2 | 108 | -90.237% |
| 2026-03-30 | 8.4000 | 8.5100 | 8.4000 | 8.5100 | -2.296% | 6 | 109 | -91.774% |
| 2026-03-27 | 8.3500 | 8.7100 | 8.3500 | 8.7100 | +20.972% | 14 | 106 | -91.963% |
| 2026-03-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.774% | 2 | 101 | -90.278% |
| 2026-03-20 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +3.094% | 1 | 99 | -90.450% |
| 2026-03-09 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +19.899% | 3 | 99 | -90.155% |
| 2026-03-05 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +18.600% | 3 | 96 | -88.196% |
| 2026-02-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.587% | 3 | 96 | -86.000% |
| 2026-02-06 | 5.9000 | 5.9000 | 5.7200 | 5.7200 | -13.725% | 2 | 96 | -87.762% |
| 2026-02-05 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +16.725% | 1 | 96 | -89.442% |
| 2026-02-04 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -1.900% | 1 | 96 | -87.676% |
| 2026-01-21 | 5.5200 | 5.7900 | 5.5200 | 5.7900 | -1.864% | 2 | 95 | -87.910% |
| 2026-01-20 | 5.9200 | 5.9200 | 5.9000 | 5.9000 | +15.234% | 2 | 95 | -88.136% |
| 2026-01-05 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -5.709% | 2 | 104 | -86.328% |
| 2025-12-22 | 5.4600 | 5.4600 | 5.4300 | 5.4300 | -9.500% | 64 | 104 | -87.109% |
| 2025-12-18 | 6.0200 | 6.0200 | 6.0000 | 6.0000 | -4.000% | 3 | 104 | -88.333% |
| 2025-12-04 | 6.1000 | 6.2500 | 6.1000 | 6.2500 | +0.969% | 2 | 103 | -88.800% |
| 2025-12-03 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +0.650% | 1 | 102 | -88.691% |
| 2025-12-01 | 6.4000 | 6.4000 | 6.1500 | 6.1500 | -19.503% | 4 | 103 | -88.618% |
| 2025-11-25 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -10.118% | 10 | 100 | -90.838% |
| 2025-11-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -11.734% | 10 | 100 | -91.765% |
| 2025-11-20 | 8.9500 | 9.6300 | 8.9500 | 9.6300 | +7.960% | 4 | 100 | -92.731% |
| 2025-11-18 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +10.123% | 10 | 98 | -92.152% |
| 2025-11-17 | 7.8000 | 8.1000 | 7.8000 | 8.1000 | +23.664% | 13 | 98 | -91.358% |
| 2025-10-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +2.665% | 1 | 95 | -89.313% |
| 2025-10-29 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -5.341% | 1 | 96 | -89.028% |
| 2025-10-24 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -11.549% | 1 | 95 | -89.614% |
| 2025-10-22 | 7.4900 | 7.6200 | 7.4900 | 7.6200 | -5.224% | 64 | 95 | -90.814% |
| 2025-10-14 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +10.744% | 24 | 31 | -91.294% |
| 2025-10-02 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -10.260% | 2 | 10 | -90.358% |
| 2025-08-13 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -6.039% | 1 | 8 | -91.347% |
| 2025-08-11 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -18.774% | 1 | 8 | -91.870% |
| 2025-08-01 | 10.6400 | 10.6400 | 10.5900 | 10.6000 | -4.933% | 8 | 7 | -93.396% |
| 2025-06-30 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -16.165% | 1 | 4 | -93.722% |
| 2025-06-23 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -3.623% | 1 | 4 | -94.737% |
| 2025-06-13 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +8.919% | 2 | 5 | -94.928% |
| 2025-06-10 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -10.014% | 1 | 4 | -94.475% |
| 2025-06-02 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -17.709% | 1 | 3 | -95.028% |
| 2025-05-23 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | +18.245% | 2 | 2 | -95.909% |
| 2025-05-15 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -25.566% | 1 | 2 | -95.162% |
| 2025-05-02 | 19.4000 | 19.4400 | 19.4000 | 19.4400 | 0.000% | 4 | 1 | -96.399% |