QQQ261218P00435000
QQQ Dec 18 2026 435.00 Put
optionOPRA
EODNov 5, 2026
1.12USD+115.385%(+0.60)7Vol420OI
QQQ261218P00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4900 | 1.2000 | 0.4900 | 1.1200 | +115.385% | 7 | 401 | 0.000% |
| 2026-11-03 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -8.772% | 4 | 403 | +115.385% |
| 2026-10-30 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +83.871% | 2 | 401 | +96.491% |
| 2026-10-28 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -41.509% | 100 | 348 | +261.290% |
| 2026-10-23 | 0.5800 | 0.5900 | 0.5300 | 0.5300 | -11.667% | 23 | 350 | +111.321% |
| 2026-10-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +76.471% | 5 | 348 | +86.667% |
| 2026-10-21 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | -12.821% | 6 | 343 | +229.412% |
| 2026-10-20 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 2 | 341 | +187.179% |
| 2026-10-19 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +17.143% | 1 | 341 | +173.171% |
| 2026-10-16 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +12.903% | 1 | 342 | +220.000% |
| 2026-10-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 1 | 341 | +261.290% |
| 2026-10-08 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 1 | 341 | +286.207% |
| 2026-10-07 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 1 | 341 | +286.207% |
| 2026-10-06 | 0.4300 | 0.4300 | 0.3000 | 0.3200 | 0.000% | 7 | 345 | +250.000% |
| 2026-10-05 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | -25.581% | 4 | 345 | +250.000% |
| 2026-10-01 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | -21.818% | 2 | 346 | +160.465% |
| 2026-09-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 1 | 345 | +103.636% |
| 2026-09-25 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -10.345% | 1 | 346 | +115.385% |
| 2026-09-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +3.571% | 30 | 346 | +93.103% |
| 2026-09-23 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 1 | 346 | +100.000% |
| 2026-09-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -15.493% | 1 | 347 | +86.667% |
| 2026-09-18 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | -21.978% | 2 | 346 | +57.746% |
| 2026-09-15 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -2.151% | 46 | 366 | +23.077% |
| 2026-09-10 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 1 | 365 | +20.430% |
| 2026-09-01 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | +3.226% | 9 | 356 | +16.667% |
| 2026-08-31 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +8.140% | 30 | 344 | +20.430% |
| 2026-08-28 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -37.226% | 1 | 344 | +30.233% |
| 2026-08-11 | 1.3600 | 1.3700 | 1.3100 | 1.3700 | -4.196% | 8 | 344 | -18.248% |
| 2026-08-07 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -6.536% | 1 | 345 | -21.678% |
| 2026-08-06 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +1.325% | 1 | 344 | -26.797% |
| 2026-08-05 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | -6.790% | 8 | 344 | -25.828% |
| 2026-08-04 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -11.957% | 20 | 342 | -30.864% |
| 2026-08-03 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -8.000% | 1 | 341 | -39.130% |
| 2026-07-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -23.077% | 1 | 341 | -44.000% |
| 2026-07-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -4.059% | 1 | 340 | -56.923% |
| 2026-07-23 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +13.866% | 2 | 342 | -58.672% |
| 2026-07-16 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -11.524% | 1 | 341 | -52.941% |
| 2026-07-07 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +12.083% | 1 | 341 | -58.364% |
| 2026-07-06 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | -9.774% | 3 | 339 | -53.333% |
| 2026-07-01 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -17.901% | 1 | 339 | -57.895% |
| 2026-06-26 | 3.2300 | 3.2400 | 3.2300 | 3.2400 | -7.163% | 84 | 262 | -65.432% |
| 2026-06-05 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +1.159% | 1 | 261 | -67.908% |
| 2026-05-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.167% | 3 | 261 | -67.536% |
| 2026-05-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.826% | 1 | 261 | -68.889% |
| 2026-05-08 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -27.400% | 4 | 261 | -69.146% |
| 2026-04-28 | 4.9800 | 5.0000 | 4.9700 | 5.0000 | +3.950% | 7 | 261 | -77.600% |
| 2026-04-24 | 4.7700 | 4.8100 | 4.7700 | 4.8100 | -10.428% | 3 | 255 | -76.715% |
| 2026-04-21 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -2.364% | 1 | 251 | -79.143% |
| 2026-04-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.655% | 2 | 251 | -79.636% |
| 2026-04-15 | 5.5800 | 5.6500 | 5.5800 | 5.6500 | -2.249% | 3 | 252 | -80.177% |
| 2026-04-14 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -10.665% | 4 | 253 | -80.623% |
| 2026-04-13 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -7.307% | 2 | 249 | -82.689% |
| 2026-04-09 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -23.965% | 15 | 249 | -83.954% |
| 2026-04-07 | 9.2200 | 9.2200 | 9.1800 | 9.1800 | -17.594% | 4 | 249 | -87.800% |
| 2026-04-02 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -13.844% | 3 | 245 | -89.946% |
| 2026-03-27 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +27.014% | 1 | 245 | -91.338% |
| 2026-03-25 | 10.0500 | 10.1800 | 10.0500 | 10.1800 | +0.992% | 28 | 245 | -88.998% |
| 2026-03-23 | 9.6700 | 10.0800 | 9.6700 | 10.0800 | -7.692% | 3 | 217 | -88.889% |
| 2026-03-20 | 10.8100 | 10.9200 | 10.8100 | 10.9200 | +6.641% | 3 | 216 | -89.744% |
| 2026-03-13 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +1.286% | 1 | 214 | -89.063% |
| 2026-03-03 | 10.1400 | 10.1400 | 10.0900 | 10.1100 | +12.835% | 113 | 213 | -88.922% |
| 2026-03-02 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +0.112% | 1 | 148 | -87.500% |
| 2026-02-23 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +2.638% | 2 | 147 | -87.486% |
| 2026-02-20 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +2.709% | 2 | 147 | -87.156% |
| 2026-02-18 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +4.815% | 2 | 148 | -86.808% |
| 2026-02-06 | 8.4200 | 8.4200 | 8.1000 | 8.1000 | -14.737% | 3 | 148 | -86.173% |
| 2026-02-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.931% | 1 | 149 | -88.211% |
| 2026-02-04 | 9.3400 | 9.3400 | 9.3200 | 9.3200 | +13.520% | 40 | 149 | -87.983% |
| 2026-02-03 | 7.2800 | 8.2100 | 7.2800 | 8.2100 | +1.483% | 3 | 110 | -86.358% |
| 2026-01-30 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +15.078% | 1 | 110 | -86.156% |
| 2026-01-28 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -5.511% | 15 | 111 | -84.068% |
| 2026-01-22 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -12.881% | 1 | 96 | -84.946% |
| 2026-01-20 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +11.780% | 1 | 96 | -86.885% |
| 2026-01-16 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +2.688% | 1 | 98 | -85.340% |
| 2026-01-13 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +4.789% | 3 | 98 | -84.946% |
| 2026-01-12 | 7.1100 | 7.1100 | 7.1000 | 7.1000 | -8.387% | 3 | 95 | -84.225% |
| 2026-01-08 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.274% | 6 | 92 | -85.548% |
| 2025-12-31 | 7.9500 | 7.9500 | 7.8500 | 7.8500 | +1.290% | 4 | 85 | -85.732% |
| 2025-12-30 | 7.5800 | 7.7800 | 7.5800 | 7.7500 | +2.513% | 9 | 85 | -85.548% |
| 2025-12-26 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -5.853% | 1 | 85 | -85.185% |
| 2025-12-23 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +0.375% | 3 | 85 | -86.052% |
| 2025-12-22 | 8.1400 | 8.1400 | 8.0000 | 8.0000 | -5.325% | 14 | 87 | -86.000% |
| 2025-12-19 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -10.011% | 1 | 82 | -86.746% |
| 2025-12-16 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +3.300% | 3 | 82 | -88.072% |
| 2025-12-15 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -1.196% | 3 | 85 | -87.679% |
| 2025-12-12 | 9.2100 | 9.2100 | 9.2000 | 9.2000 | +5.869% | 3 | 82 | -87.826% |
| 2025-12-05 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -4.819% | 10 | 84 | -87.112% |
| 2025-12-02 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -4.197% | 1 | 84 | -87.733% |
| 2025-11-28 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -1.448% | 1 | 84 | -88.248% |
| 2025-11-26 | 9.7200 | 9.7200 | 9.6700 | 9.6700 | -21.446% | 10 | 83 | -88.418% |
| 2025-11-20 | 10.6000 | 12.3100 | 10.6000 | 12.3100 | +17.238% | 2 | 83 | -90.902% |
| 2025-11-11 | 10.3500 | 10.5000 | 10.3500 | 10.5000 | +4.270% | 2 | 82 | -89.333% |
| 2025-11-10 | 10.4300 | 10.4300 | 10.0700 | 10.0700 | -16.432% | 10 | 82 | -88.878% |
| 2025-11-07 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +19.900% | 1 | 81 | -90.705% |
| 2025-11-05 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -5.189% | 1 | 81 | -88.856% |
| 2025-11-04 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -5.357% | 1 | 80 | -89.434% |
| 2025-10-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +6.464% | 1 | 79 | -90.000% |
| 2025-10-21 | 10.6200 | 10.6800 | 10.4900 | 10.5200 | 0.000% | 41 | 79 | -89.354% |
| 2025-10-20 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -14.402% | 3 | 82 | -89.354% |
| 2025-10-14 | 12.6700 | 12.6700 | 12.2900 | 12.2900 | -2.615% | 2 | 79 | -90.887% |
| 2025-10-10 | 12.4100 | 12.6200 | 12.4100 | 12.6200 | +17.614% | 2 | 79 | -91.125% |
| 2025-10-07 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +1.226% | 2 | 79 | -89.562% |
| 2025-10-02 | 10.5200 | 10.6000 | 10.5200 | 10.6000 | -0.188% | 7 | 79 | -89.434% |
| 2025-10-01 | 10.6800 | 10.6800 | 10.6200 | 10.6200 | -10.000% | 4 | 73 | -89.454% |
| 2025-09-25 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +4.610% | 1 | 71 | -90.508% |
| 2025-09-24 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +7.021% | 1 | 72 | -90.071% |
| 2025-09-19 | 10.7200 | 10.7200 | 10.5400 | 10.5400 | -0.566% | 5 | 73 | -89.374% |
| 2025-09-18 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -9.013% | 5 | 70 | -89.434% |
| 2025-09-08 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -2.510% | 4 | 70 | -90.386% |
| 2025-09-05 | 11.5700 | 12.0200 | 11.5700 | 11.9500 | -13.091% | 8 | 66 | -90.628% |
| 2025-09-02 | 14.1400 | 14.1400 | 13.4300 | 13.7500 | +18.127% | 23 | 66 | -91.855% |
| 2025-08-28 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -14.850% | 24 | 52 | -90.378% |
| 2025-08-20 | 13.9700 | 14.0100 | 13.6700 | 13.6700 | +13.350% | 52 | 58 | -91.807% |
| 2025-08-15 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +0.083% | 3 | 29 | -90.713% |
| 2025-08-14 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.523% | 1 | 27 | -90.705% |
| 2025-08-11 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -5.379% | 1 | 27 | -91.033% |
| 2025-07-28 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -7.108% | 1 | 26 | -91.515% |
| 2025-07-18 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -8.910% | 1 | 26 | -92.118% |
| 2025-07-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -4.587% | 1 | 25 | -92.821% |
| 2025-06-27 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -22.549% | 1 | 25 | -93.150% |
| 2025-05-16 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | 0.000% | 48 | 24 | -94.694% |