QQQ261218P00425000
QQQ Dec 18 2026 425.00 Put
optionOPRA
EODNov 5, 2026
0.94USD+193.750%(+0.62)293Vol650OI
QQQ261218P00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.7300 | 1.0600 | 0.6800 | 0.9400 | +193.750% | 293 | 787 | 0.000% |
| 2026-11-04 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -27.273% | 45 | 742 | +193.750% |
| 2026-11-03 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 300 | 766 | +113.636% |
| 2026-11-02 | 0.3800 | 0.4700 | 0.3600 | 0.4700 | -20.339% | 56 | 749 | +100.000% |
| 2026-10-30 | 0.5000 | 0.5900 | 0.5000 | 0.5900 | +118.519% | 4 | 746 | +59.322% |
| 2026-10-28 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -32.500% | 5 | 746 | +248.148% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -16.667% | 3 | 744 | +135.000% |
| 2026-10-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +20.000% | 9 | 749 | +95.833% |
| 2026-10-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 4 | 1,014 | +135.000% |
| 2026-10-19 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -28.846% | 2 | 1,014 | +154.054% |
| 2026-10-16 | 0.3300 | 0.5200 | 0.3300 | 0.5200 | +73.333% | 704 | 1,192 | +80.769% |
| 2026-10-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 1,191 | +213.333% |
| 2026-10-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 1,192 | +276.000% |
| 2026-10-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 5 | 1,189 | +213.333% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.2500 | 0.2800 | -3.448% | 6 | 1,191 | +235.714% |
| 2026-10-05 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -32.558% | 1 | 1,192 | +224.138% |
| 2026-10-01 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 1,191 | +118.605% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 3 | 1,194 | +108.889% |
| 2026-09-23 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | -16.949% | 12 | 1,194 | +91.837% |
| 2026-09-18 | 0.6600 | 0.6600 | 0.5900 | 0.5900 | -7.813% | 26 | 1,181 | +59.322% |
| 2026-09-17 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -13.514% | 1 | 1,181 | +46.875% |
| 2026-09-08 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 15 | 1,166 | +27.027% |
| 2026-09-04 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 5 | 1,166 | +27.027% |
| 2026-09-03 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | -11.628% | 69 | 1,113 | +23.684% |
| 2026-09-02 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -1.149% | 1 | 1,114 | +9.302% |
| 2026-09-01 | 0.8400 | 0.8700 | 0.8300 | 0.8700 | 0.000% | 202 | 914 | +8.046% |
| 2026-08-31 | 0.8800 | 0.8900 | 0.8500 | 0.8700 | +12.987% | 501 | 493 | +8.046% |
| 2026-08-28 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -10.465% | 23 | 470 | +22.078% |
| 2026-08-27 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | -18.095% | 45 | 455 | +9.302% |
| 2026-08-25 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -11.765% | 1 | 455 | -10.476% |
| 2026-08-21 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -1.653% | 1 | 455 | -21.008% |
| 2026-08-20 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | +2.542% | 2 | 454 | -22.314% |
| 2026-08-19 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +11.321% | 5 | 449 | -20.339% |
| 2026-08-13 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -17.829% | 40 | 419 | -11.321% |
| 2026-08-07 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | -5.839% | 2 | 419 | -27.132% |
| 2026-08-06 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -2.143% | 3 | 419 | -31.387% |
| 2026-08-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -30.000% | 1 | 419 | -32.857% |
| 2026-07-31 | 2.1600 | 2.1600 | 2.0000 | 2.0000 | -15.612% | 2 | 418 | -53.000% |
| 2026-07-29 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -5.200% | 61 | 434 | -60.338% |
| 2026-07-23 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | +7.759% | 3 | 434 | -62.400% |
| 2026-07-20 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +8.411% | 3 | 437 | -59.483% |
| 2026-07-16 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +7.538% | 3 | 440 | -56.075% |
| 2026-07-10 | 2.1100 | 2.1100 | 1.9900 | 1.9900 | -21.032% | 10 | 432 | -52.764% |
| 2026-07-07 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +10.526% | 1 | 433 | -62.698% |
| 2026-07-06 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -0.437% | 1 | 432 | -58.772% |
| 2026-07-01 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -23.411% | 1 | 432 | -58.952% |
| 2026-06-24 | 3.3100 | 3.3100 | 2.9900 | 2.9900 | +13.258% | 6 | 437 | -68.562% |
| 2026-06-22 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -4.000% | 1 | 438 | -64.394% |
| 2026-06-18 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +8.696% | 1 | 438 | -65.818% |
| 2026-06-15 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | -19.427% | 12 | 429 | -62.846% |
| 2026-06-12 | 3.2500 | 3.2500 | 3.1400 | 3.1400 | -16.711% | 2 | 428 | -70.064% |
| 2026-06-10 | 3.7600 | 3.7700 | 3.7600 | 3.7700 | +16.718% | 2 | 426 | -75.066% |
| 2026-06-05 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +17.883% | 3 | 423 | -70.898% |
| 2026-05-27 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -5.190% | 1 | 423 | -65.693% |
| 2026-05-22 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -2.034% | 1 | 423 | -67.474% |
| 2026-05-21 | 3.0600 | 3.0600 | 2.9500 | 2.9500 | -4.839% | 26 | 448 | -68.136% |
| 2026-05-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.555% | 4 | 452 | -69.677% |
| 2026-05-19 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -3.693% | 1 | 451 | -72.271% |
| 2026-05-15 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +7.975% | 25 | 426 | -73.295% |
| 2026-05-14 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | +0.617% | 2 | 426 | -71.166% |
| 2026-05-11 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -8.732% | 2 | 424 | -70.988% |
| 2026-05-06 | 3.6200 | 3.6200 | 3.4500 | 3.5500 | -6.579% | 27 | 428 | -73.521% |
| 2026-05-05 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -12.844% | 11 | 439 | -75.263% |
| 2026-04-27 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 0.000% | 11 | 450 | -78.440% |
| 2026-04-24 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | -7.822% | 21 | 450 | -78.440% |
| 2026-04-22 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +2.826% | 10 | 469 | -80.127% |
| 2026-04-17 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -9.804% | 2 | 459 | -79.565% |
| 2026-04-16 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -0.585% | 21 | 459 | -81.569% |
| 2026-04-15 | 5.0900 | 5.1300 | 5.0900 | 5.1300 | -0.581% | 7 | 440 | -81.676% |
| 2026-04-14 | 5.1800 | 5.2100 | 5.1400 | 5.1600 | -12.245% | 15 | 435 | -81.783% |
| 2026-04-13 | 5.8600 | 5.8800 | 5.8600 | 5.8800 | -3.922% | 8 | 433 | -84.014% |
| 2026-04-10 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -1.608% | 20 | 428 | -84.641% |
| 2026-04-09 | 6.3800 | 6.3800 | 6.2200 | 6.2200 | -0.797% | 21 | 428 | -84.887% |
| 2026-04-08 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -29.471% | 1 | 407 | -85.008% |
| 2026-04-02 | 9.8900 | 9.8900 | 8.7500 | 8.8900 | -8.161% | 22 | 412 | -89.426% |
| 2026-03-31 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -18.928% | 2 | 412 | -90.289% |
| 2026-03-27 | 11.7600 | 11.9400 | 11.7600 | 11.9400 | +13.175% | 2 | 413 | -92.127% |
| 2026-03-26 | 10.4200 | 10.5500 | 10.4200 | 10.5500 | +14.549% | 25 | 413 | -91.090% |
| 2026-03-25 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -3.560% | 25 | 438 | -89.794% |
| 2026-03-24 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -9.048% | 1 | 413 | -90.157% |
| 2026-03-20 | 10.0500 | 10.5000 | 10.0500 | 10.5000 | +9.603% | 34 | 414 | -91.048% |
| 2026-03-19 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +12.706% | 2 | 413 | -90.188% |
| 2026-03-16 | 8.4600 | 8.5000 | 8.4600 | 8.5000 | -12.008% | 2 | 415 | -88.941% |
| 2026-03-13 | 9.8000 | 9.8000 | 9.6600 | 9.6600 | +20.901% | 3 | 415 | -90.269% |
| 2026-03-11 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -15.717% | 1 | 413 | -88.235% |
| 2026-03-09 | 10.0500 | 10.0500 | 9.4800 | 9.4800 | +13.533% | 4 | 414 | -90.084% |
| 2026-02-19 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.899% | 1 | 414 | -88.743% |
| 2026-02-18 | 7.6600 | 7.9600 | 7.6600 | 7.9600 | -4.442% | 2 | 414 | -88.191% |
| 2026-02-17 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +1.834% | 2 | 416 | -88.715% |
| 2026-02-12 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +14.406% | 1 | 414 | -88.509% |
| 2026-02-10 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.707% | 1 | 413 | -86.853% |
| 2026-02-09 | 7.0600 | 7.0600 | 7.0300 | 7.0300 | -9.056% | 2 | 414 | -86.629% |
| 2026-02-06 | 8.0900 | 8.0900 | 7.7300 | 7.7300 | -13.146% | 33 | 412 | -87.840% |
| 2026-02-05 | 8.6100 | 8.9000 | 8.6100 | 8.9000 | +8.537% | 3 | 380 | -89.438% |
| 2026-02-04 | 8.1800 | 8.2000 | 8.1800 | 8.2000 | +12.637% | 41 | 381 | -88.537% |
| 2026-02-03 | 7.2800 | 7.2800 | 7.2400 | 7.2800 | +10.470% | 40 | 382 | -87.088% |
| 2026-01-29 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +3.130% | 1 | 352 | -85.736% |
| 2026-01-27 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +0.472% | 2 | 352 | -85.290% |
| 2026-01-26 | 6.4000 | 6.4000 | 6.3600 | 6.3600 | -4.933% | 4 | 352 | -85.220% |
| 2026-01-22 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -0.594% | 1 | 350 | -85.949% |
| 2026-01-13 | 6.7100 | 6.7300 | 6.7100 | 6.7300 | +4.829% | 6 | 350 | -86.033% |
| 2026-01-12 | 6.4400 | 6.4400 | 6.4200 | 6.4200 | -8.417% | 4 | 350 | -85.358% |
| 2026-01-08 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +2.635% | 1 | 350 | -86.591% |
| 2026-01-06 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -2.149% | 1 | 350 | -86.237% |
| 2026-01-05 | 7.0200 | 7.0200 | 6.9800 | 6.9800 | -2.786% | 4 | 350 | -86.533% |
| 2025-12-31 | 7.0700 | 7.1800 | 7.0700 | 7.1800 | +0.560% | 2 | 350 | -86.908% |
| 2025-12-29 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +2.882% | 1 | 350 | -86.835% |
| 2025-12-24 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -2.937% | 1 | 349 | -86.455% |
| 2025-12-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -7.263% | 2 | 349 | -86.853% |
| 2025-12-19 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -7.885% | 2 | 349 | -87.808% |
| 2025-12-18 | 8.0000 | 8.3700 | 8.0000 | 8.3700 | -5.424% | 7 | 347 | -88.769% |
| 2025-12-17 | 8.7500 | 8.8500 | 8.7500 | 8.8500 | +4.734% | 3 | 340 | -89.379% |
| 2025-12-12 | 8.5600 | 8.5600 | 8.4500 | 8.4500 | +12.367% | 4 | 341 | -88.876% |
| 2025-12-10 | 8.1100 | 8.1100 | 7.5200 | 7.5200 | -4.082% | 2 | 338 | -87.500% |
| 2025-12-08 | 7.8500 | 7.8600 | 7.8400 | 7.8400 | 0.000% | 10 | 338 | -88.010% |
| 2025-12-05 | 7.7100 | 7.8400 | 7.6600 | 7.8400 | -4.623% | 7 | 328 | -88.010% |
| 2025-12-04 | 8.3500 | 8.3500 | 8.2200 | 8.2200 | +1.733% | 2 | 334 | -88.564% |
| 2025-12-03 | 8.3700 | 8.3700 | 8.0800 | 8.0800 | -2.061% | 2 | 335 | -88.366% |
| 2025-12-01 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.941% | 1 | 335 | -88.606% |
| 2025-11-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.279% | 5 | 334 | -88.941% |
| 2025-11-26 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -11.200% | 1 | 334 | -89.414% |
| 2025-11-25 | 10.3900 | 10.3900 | 10.0000 | 10.0000 | -23.077% | 5 | 334 | -90.600% |
| 2025-11-21 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +34.298% | 2 | 331 | -92.769% |
| 2025-11-20 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -9.953% | 1 | 331 | -90.289% |
| 2025-11-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +1.511% | 1 | 331 | -91.256% |
| 2025-11-13 | 10.0000 | 10.5900 | 10.0000 | 10.5900 | +12.063% | 4 | 330 | -91.124% |
| 2025-11-12 | 9.5900 | 9.5900 | 9.4500 | 9.4500 | -16.372% | 3 | 331 | -90.053% |
| 2025-11-07 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +17.220% | 1 | 328 | -91.681% |
| 2025-11-04 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +10.046% | 1 | 328 | -90.249% |
| 2025-10-31 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +2.817% | 1 | 327 | -89.269% |
| 2025-10-29 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +0.709% | 8 | 327 | -88.967% |
| 2025-10-27 | 8.4000 | 8.4600 | 8.4000 | 8.4600 | -14.545% | 10 | 323 | -88.889% |
| 2025-10-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.509% | 1 | 323 | -90.505% |
| 2025-10-22 | 10.0800 | 10.4000 | 10.0800 | 10.2600 | -3.571% | 8 | 323 | -90.838% |
| 2025-10-13 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +11.530% | 13 | 323 | -91.165% |
| 2025-10-08 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +0.952% | 1 | 310 | -90.147% |
| 2025-10-06 | 9.4000 | 9.4500 | 9.4000 | 9.4500 | -8.163% | 3 | 311 | -90.053% |
| 2025-09-23 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +6.854% | 1 | 310 | -90.865% |
| 2025-09-18 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -3.700% | 3 | 310 | -90.239% |
| 2025-09-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -8.759% | 1 | 310 | -90.600% |
| 2025-09-04 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | -10.238% | 1 | 310 | -91.423% |
| 2025-09-02 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +6.731% | 1 | 310 | -92.301% |
| 2025-08-29 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +2.143% | 1 | 310 | -91.783% |
| 2025-08-25 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.269% | 10 | 310 | -91.607% |
| 2025-08-22 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -1.967% | 1 | 310 | -91.798% |
| 2025-08-19 | 11.8100 | 11.8100 | 11.6900 | 11.6900 | +5.792% | 11 | 310 | -91.959% |
| 2025-08-14 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +3.271% | 3 | 310 | -91.493% |
| 2025-08-13 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -3.604% | 1 | 310 | -91.215% |
| 2025-08-12 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -3.310% | 3 | 310 | -91.532% |
| 2025-08-11 | 11.5300 | 11.5300 | 11.4800 | 11.4800 | -1.796% | 3 | 310 | -91.812% |
| 2025-08-07 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -0.932% | 1 | 308 | -91.959% |
| 2025-07-28 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -3.358% | 3 | 307 | -92.034% |
| 2025-07-25 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -8.539% | 1 | 307 | -92.301% |
| 2025-07-17 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -2.198% | 2 | 307 | -92.959% |
| 2025-07-16 | 13.6400 | 13.7500 | 13.6400 | 13.6500 | +3.645% | 303 | 305 | -93.114% |
| 2025-07-15 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -3.869% | 3 | 8 | -92.863% |
| 2025-07-09 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -21.264% | 4 | 8 | -93.139% |
| 2025-06-12 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -3.708% | 2 | 4 | -94.598% |
| 2025-06-04 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | -1.793% | 1 | 1 | -94.798% |
| 2025-06-03 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | 0.000% | 1 | 1 | -94.891% |