QQQ261218P00445000
QQQ Dec 18 2026 445.00 Put
optionOPRA
EODNov 5, 2026
1.30USD+120.339%(+0.71)4Vol288OI
QQQ261218P00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.5700 | 1.3600 | 0.5700 | 1.3000 | +120.339% | 4 | 287 | 0.000% |
| 2026-11-03 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +31.111% | 50 | 247 | +120.339% |
| 2026-11-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 2 | 249 | +188.889% |
| 2026-10-30 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | +35.135% | 3 | 249 | +160.000% |
| 2026-10-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 2 | 247 | +251.351% |
| 2026-10-27 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -16.667% | 20 | 261 | +225.000% |
| 2026-10-26 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -12.727% | 16 | 248 | +170.833% |
| 2026-10-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +27.907% | 1 | 248 | +136.364% |
| 2026-10-21 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -2.273% | 5 | 244 | +202.326% |
| 2026-10-20 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 2 | 244 | +195.455% |
| 2026-10-19 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -33.803% | 1 | 243 | +176.596% |
| 2026-10-16 | 0.3900 | 0.7100 | 0.3900 | 0.7100 | +108.824% | 4 | 245 | +83.099% |
| 2026-10-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 1 | 245 | +282.353% |
| 2026-10-06 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 1 | 245 | +306.250% |
| 2026-10-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 1 | 245 | +233.333% |
| 2026-10-02 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | -4.255% | 6 | 243 | +188.889% |
| 2026-10-01 | 0.5100 | 0.5400 | 0.4600 | 0.4700 | -11.321% | 28 | 242 | +176.596% |
| 2026-09-29 | 0.5400 | 0.5900 | 0.5300 | 0.5300 | -8.621% | 84 | 242 | +145.283% |
| 2026-09-25 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -7.937% | 1 | 243 | +124.138% |
| 2026-09-23 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 1 | 242 | +106.349% |
| 2026-09-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -24.051% | 1 | 242 | +116.667% |
| 2026-09-17 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | -21.782% | 5 | 241 | +64.557% |
| 2026-09-15 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | +6.316% | 5 | 236 | +28.713% |
| 2026-09-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 1 | 236 | +36.842% |
| 2026-09-10 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +7.609% | 2 | 238 | +31.313% |
| 2026-09-09 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | -14.019% | 2 | 239 | +41.304% |
| 2026-08-27 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -27.703% | 8 | 239 | +21.495% |
| 2026-08-18 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | +14.729% | 9 | 235 | -12.162% |
| 2026-08-13 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | -7.857% | 10 | 235 | +0.775% |
| 2026-08-12 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.091% | 1 | 237 | -7.143% |
| 2026-08-07 | 1.5400 | 1.5600 | 1.5400 | 1.5400 | -8.333% | 11 | 234 | -15.584% |
| 2026-08-05 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -20.000% | 8 | 234 | -22.619% |
| 2026-08-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -26.829% | 4 | 231 | -38.095% |
| 2026-07-29 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -6.818% | 1 | 232 | -54.704% |
| 2026-07-24 | 3.1100 | 3.1100 | 3.0800 | 3.0800 | +1.316% | 24 | 251 | -57.792% |
| 2026-07-23 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +22.088% | 1 | 250 | -57.237% |
| 2026-07-22 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.598% | 1 | 250 | -47.791% |
| 2026-07-16 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | 0.000% | 2 | 248 | -50.192% |
| 2026-07-10 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -12.416% | 2 | 246 | -50.192% |
| 2026-07-08 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | -4.180% | 9 | 246 | -56.376% |
| 2026-07-07 | 3.0700 | 3.1100 | 3.0700 | 3.1100 | +12.274% | 9 | 247 | -58.199% |
| 2026-07-06 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -21.530% | 1 | 246 | -53.069% |
| 2026-06-26 | 3.6500 | 3.6500 | 3.3700 | 3.5300 | -2.755% | 21 | 241 | -63.173% |
| 2026-06-25 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -13.981% | 10 | 241 | -64.187% |
| 2026-06-24 | 3.9400 | 4.2200 | 3.9100 | 4.2200 | +30.650% | 25 | 233 | -69.194% |
| 2026-06-18 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +2.866% | 2 | 231 | -59.752% |
| 2026-06-15 | 3.3300 | 3.3300 | 3.1400 | 3.1400 | -24.519% | 11 | 230 | -58.599% |
| 2026-06-10 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +27.607% | 1 | 229 | -68.750% |
| 2026-05-26 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | -20.098% | 5 | 230 | -60.123% |
| 2026-05-18 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | -0.488% | 5 | 232 | -68.137% |
| 2026-05-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.943% | 1 | 233 | -68.293% |
| 2026-05-14 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -2.273% | 1 | 233 | -66.408% |
| 2026-05-08 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -12.967% | 2 | 233 | -67.172% |
| 2026-05-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -11.650% | 2 | 231 | -71.429% |
| 2026-04-30 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.982% | 1 | 231 | -74.757% |
| 2026-04-29 | 5.3600 | 5.4200 | 5.3600 | 5.4200 | +2.457% | 9 | 230 | -76.015% |
| 2026-04-27 | 5.3100 | 5.3100 | 5.2900 | 5.2900 | -7.840% | 6 | 239 | -75.425% |
| 2026-04-23 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +0.879% | 1 | 234 | -77.352% |
| 2026-04-22 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -4.047% | 1 | 235 | -77.153% |
| 2026-04-21 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +4.770% | 10 | 236 | -78.078% |
| 2026-04-20 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -0.876% | 1 | 236 | -77.032% |
| 2026-04-17 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -9.221% | 1 | 236 | -77.233% |
| 2026-04-15 | 6.2600 | 6.2900 | 6.2600 | 6.2900 | -1.411% | 4 | 238 | -79.332% |
| 2026-04-14 | 6.5400 | 6.5400 | 6.3800 | 6.3800 | -15.160% | 68 | 238 | -79.624% |
| 2026-04-10 | 7.4800 | 7.5200 | 7.4800 | 7.5200 | -6.815% | 60 | 295 | -82.713% |
| 2026-04-08 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -27.623% | 12 | 279 | -83.891% |
| 2026-04-07 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -7.927% | 1 | 279 | -88.341% |
| 2026-04-02 | 12.2200 | 12.2200 | 12.1100 | 12.1100 | +9.891% | 26 | 279 | -89.265% |
| 2026-04-01 | 10.8100 | 11.0200 | 10.8100 | 11.0200 | -7.317% | 2 | 279 | -88.203% |
| 2026-03-31 | 11.9900 | 11.9900 | 11.8900 | 11.8900 | -21.206% | 2 | 281 | -89.066% |
| 2026-03-30 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +3.285% | 1 | 280 | -91.385% |
| 2026-03-27 | 13.5600 | 14.6100 | 13.5600 | 14.6100 | +13.963% | 2 | 279 | -91.102% |
| 2026-03-26 | 12.0000 | 12.8200 | 12.0000 | 12.8200 | +13.956% | 2 | 278 | -89.860% |
| 2026-03-25 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +7.347% | 7 | 277 | -88.444% |
| 2026-03-23 | 10.5500 | 10.5500 | 10.4800 | 10.4800 | -12.007% | 2 | 277 | -87.595% |
| 2026-03-20 | 12.0700 | 12.0700 | 11.9100 | 11.9100 | +20.182% | 12 | 275 | -89.085% |
| 2026-03-17 | 9.6200 | 9.9900 | 9.6200 | 9.9100 | -2.843% | 23 | 274 | -86.882% |
| 2026-03-16 | 10.0900 | 10.2100 | 10.0300 | 10.2000 | -11.227% | 40 | 274 | -87.255% |
| 2026-03-13 | 11.3000 | 12.0500 | 11.3000 | 11.4900 | +6.487% | 117 | 274 | -88.686% |
| 2026-03-12 | 10.7300 | 10.8100 | 10.6000 | 10.7900 | -4.344% | 6 | 274 | -87.952% |
| 2026-03-03 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +13.710% | 4 | 272 | -88.475% |
| 2026-02-27 | 9.9000 | 9.9200 | 9.9000 | 9.9200 | +0.405% | 5 | 272 | -86.895% |
| 2026-02-26 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +10.762% | 4 | 270 | -86.842% |
| 2026-02-25 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -6.006% | 13 | 277 | -85.426% |
| 2026-02-24 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -8.838% | 13 | 277 | -86.301% |
| 2026-02-23 | 9.8900 | 10.4100 | 9.8900 | 10.4100 | +2.159% | 6 | 270 | -87.512% |
| 2026-02-17 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -6.685% | 2 | 270 | -87.242% |
| 2026-02-13 | 10.9400 | 10.9400 | 10.9200 | 10.9200 | +21.333% | 2 | 269 | -88.095% |
| 2026-01-21 | 9.0100 | 9.0100 | 9.0000 | 9.0000 | +10.974% | 3 | 269 | -85.556% |
| 2026-01-15 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +3.841% | 2 | 269 | -83.970% |
| 2026-01-12 | 7.8200 | 7.8200 | 7.8100 | 7.8100 | -8.762% | 14 | 267 | -83.355% |
| 2026-01-06 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -1.496% | 1 | 269 | -84.813% |
| 2026-01-05 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +3.329% | 1 | 269 | -85.040% |
| 2025-12-24 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -4.105% | 3 | 265 | -84.542% |
| 2025-12-22 | 8.7800 | 8.8300 | 8.6700 | 8.7700 | -5.800% | 77 | 265 | -85.177% |
| 2025-12-19 | 9.3000 | 9.3100 | 9.3000 | 9.3100 | -5.000% | 30 | 207 | -86.037% |
| 2025-12-18 | 10.1500 | 10.1500 | 9.8000 | 9.8000 | -4.854% | 11 | 177 | -86.735% |
| 2025-12-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +1.678% | 8 | 180 | -87.379% |
| 2025-12-15 | 10.1300 | 10.1300 | 9.9800 | 10.1300 | +0.396% | 49 | 180 | -87.167% |
| 2025-12-12 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +5.654% | 1 | 131 | -87.116% |
| 2025-12-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -2.051% | 1 | 130 | -86.387% |
| 2025-12-08 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +2.201% | 1 | 129 | -86.667% |
| 2025-12-05 | 9.5400 | 9.5400 | 9.5300 | 9.5400 | -1.446% | 7 | 129 | -86.373% |
| 2025-12-04 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -5.653% | 3 | 123 | -86.570% |
| 2025-12-01 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -19.718% | 10 | 122 | -87.329% |
| 2025-11-24 | 12.7700 | 12.7800 | 12.7700 | 12.7800 | -7.925% | 2 | 112 | -89.828% |
| 2025-11-18 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +13.770% | 1 | 112 | -90.634% |
| 2025-11-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.251% | 2 | 112 | -89.344% |
| 2025-11-13 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +14.950% | 2 | 112 | -89.691% |
| 2025-11-10 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +2.619% | 1 | 110 | -88.149% |
| 2025-11-03 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -1.293% | 1 | 110 | -87.839% |
| 2025-10-31 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +6.910% | 1 | 110 | -87.996% |
| 2025-10-29 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +1.300% | 4 | 109 | -87.167% |
| 2025-10-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -20.949% | 1 | 105 | -87.000% |
| 2025-10-22 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -1.633% | 2 | 104 | -89.723% |
| 2025-10-14 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +11.054% | 27 | 102 | -89.891% |
| 2025-10-02 | 11.5600 | 11.5900 | 11.5600 | 11.5800 | +1.668% | 31 | 75 | -88.774% |
| 2025-10-01 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -8.661% | 1 | 59 | -88.586% |
| 2025-09-24 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -6.381% | 3 | 59 | -89.575% |
| 2025-08-15 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -9.572% | 47 | 56 | -90.240% |
| 2025-07-25 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -6.772% | 1 | 56 | -91.174% |
| 2025-07-18 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -6.509% | 1 | 57 | -91.772% |
| 2025-07-16 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -6.578% | 1 | 56 | -92.308% |
| 2025-06-27 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -6.075% | 1 | 56 | -92.814% |
| 2025-06-24 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | -11.651% | 1 | 57 | -93.250% |
| 2025-06-06 | 21.5700 | 21.8000 | 21.5700 | 21.8000 | -1.802% | 98 | 56 | -94.037% |
| 2025-06-03 | 22.1000 | 22.2000 | 22.1000 | 22.2000 | -6.487% | 3 | 13 | -94.144% |
| 2025-05-30 | 23.7300 | 23.7400 | 23.7300 | 23.7400 | -1.453% | 22 | 14 | -94.524% |
| 2025-05-29 | 24.0900 | 24.0900 | 24.0900 | 24.0900 | +0.795% | 1 | 8 | -94.604% |
| 2025-05-27 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +0.801% | 1 | 9 | -94.561% |
| 2025-05-16 | 23.7100 | 23.7100 | 23.7100 | 23.7100 | +1.325% | 10 | 9 | -94.517% |
| 2025-05-15 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -1.681% | 2 | 9 | -94.444% |
| 2025-05-14 | 23.4000 | 23.8000 | 23.4000 | 23.8000 | +0.042% | 6 | 7 | -94.538% |
| 2025-05-13 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | -11.528% | 1 | 2 | -94.536% |
| 2025-05-12 | 26.8900 | 26.8900 | 26.8900 | 26.8900 | 0.000% | 1 | 1 | -95.165% |