QQQ261218P00455000
QQQ Dec 18 2026 455.00 Put
optionOPRA
EODNov 5, 2026
1.49USD+156.897%(+0.91)11Vol2,531OI
QQQ261218P00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.6500 | 1.5600 | 0.6500 | 1.4900 | +156.897% | 11 | 2,548 | 0.000% |
| 2026-11-02 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -19.444% | 2 | 2,548 | +156.897% |
| 2026-10-30 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +53.191% | 3 | 2,547 | +106.944% |
| 2026-10-27 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -12.963% | 26 | 2,560 | +217.021% |
| 2026-10-21 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 1 | 2,560 | +175.926% |
| 2026-10-20 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -10.526% | 1 | 2,561 | +192.157% |
| 2026-10-19 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | +26.667% | 4 | 2,561 | +161.404% |
| 2026-10-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 1 | 2,562 | +231.111% |
| 2026-10-14 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +5.405% | 1 | 2,562 | +282.051% |
| 2026-10-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 1 | 2,561 | +302.703% |
| 2026-10-08 | 0.3500 | 0.3900 | 0.3500 | 0.3800 | +5.556% | 9 | 2,560 | +292.105% |
| 2026-10-07 | 0.3900 | 0.4200 | 0.3400 | 0.3600 | -7.692% | 38 | 2,559 | +313.889% |
| 2026-10-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 2,559 | +282.051% |
| 2026-10-05 | 0.4300 | 0.4500 | 0.4000 | 0.4300 | -10.417% | 80 | 2,562 | +246.512% |
| 2026-10-02 | 0.4300 | 0.5100 | 0.4300 | 0.4800 | -9.434% | 83 | 2,564 | +210.417% |
| 2026-10-01 | 0.5800 | 0.6400 | 0.4800 | 0.5300 | -1.852% | 142 | 2,566 | +181.132% |
| 2026-09-30 | 0.5100 | 0.5600 | 0.5000 | 0.5400 | -12.903% | 77 | 2,570 | +175.926% |
| 2026-09-29 | 0.5900 | 0.6400 | 0.5800 | 0.6200 | -1.587% | 44 | 2,573 | +140.323% |
| 2026-09-28 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.000% | 3 | 2,575 | +136.508% |
| 2026-09-25 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -8.696% | 2 | 2,573 | +136.508% |
| 2026-09-24 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +4.545% | 1 | 2,573 | +115.942% |
| 2026-09-23 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -40.000% | 1 | 2,572 | +125.758% |
| 2026-09-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +2.804% | 2 | 2,571 | +35.455% |
| 2026-09-11 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +4.902% | 1 | 2,571 | +39.252% |
| 2026-09-09 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -1.923% | 1 | 2,571 | +46.078% |
| 2026-09-03 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -11.111% | 5 | 2,566 | +43.269% |
| 2026-08-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -13.971% | 1 | 2,566 | +27.350% |
| 2026-08-25 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -9.333% | 2 | 2,564 | +9.559% |
| 2026-08-24 | 1.6300 | 1.6300 | 1.5000 | 1.5000 | -7.975% | 76 | 2,499 | -0.667% |
| 2026-08-18 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | +7.947% | 2 | 2,498 | -8.589% |
| 2026-08-12 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 5 | 2,498 | -1.325% |
| 2026-08-11 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | -10.326% | 21 | 2,499 | -9.697% |
| 2026-08-05 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -5.641% | 10 | 2,509 | -19.022% |
| 2026-08-04 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | -16.309% | 12 | 2,514 | -23.590% |
| 2026-08-03 | 2.2900 | 2.3300 | 2.2900 | 2.3300 | -17.668% | 6 | 2,514 | -36.052% |
| 2026-07-31 | 2.6700 | 2.8300 | 2.6700 | 2.8300 | -2.414% | 3 | 2,511 | -47.350% |
| 2026-07-30 | 3.0200 | 3.0200 | 2.9000 | 2.9000 | -5.537% | 3 | 2,513 | -48.621% |
| 2026-07-29 | 3.1500 | 3.1500 | 3.0700 | 3.0700 | -10.756% | 21 | 2,504 | -51.466% |
| 2026-07-28 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -1.149% | 1 | 2,503 | -56.686% |
| 2026-07-24 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +11.538% | 5 | 2,498 | -57.184% |
| 2026-07-23 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +0.971% | 4 | 2,498 | -52.244% |
| 2026-07-20 | 3.1800 | 3.1800 | 3.0600 | 3.0900 | +10.753% | 20 | 2,497 | -51.780% |
| 2026-07-16 | 2.8200 | 2.8400 | 2.7700 | 2.7900 | -3.793% | 20 | 2,497 | -46.595% |
| 2026-07-13 | 2.7900 | 2.9000 | 2.7900 | 2.9000 | -12.121% | 4 | 2,495 | -48.621% |
| 2026-07-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +7.843% | 1 | 2,495 | -54.848% |
| 2026-07-06 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -1.608% | 1 | 2,494 | -51.307% |
| 2026-07-01 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -13.850% | 15 | 2,494 | -52.090% |
| 2026-06-29 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -8.376% | 1 | 2,495 | -58.726% |
| 2026-06-26 | 3.9500 | 4.0200 | 3.7200 | 3.9400 | -5.060% | 44 | 2,469 | -62.183% |
| 2026-06-24 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +22.419% | 1 | 2,468 | -64.096% |
| 2026-06-16 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -22.955% | 15 | 2,453 | -56.047% |
| 2026-06-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +5.263% | 1 | 2,454 | -66.136% |
| 2026-05-20 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -5.856% | 1 | 2,454 | -64.354% |
| 2026-05-18 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +0.452% | 1 | 2,454 | -66.441% |
| 2026-05-12 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +4.492% | 33 | 2,454 | -66.290% |
| 2026-05-11 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -10.000% | 1 | 2,454 | -64.775% |
| 2026-05-06 | 4.7000 | 4.7000 | 4.6000 | 4.7000 | -6.561% | 12 | 2,428 | -68.298% |
| 2026-05-01 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -21.036% | 1 | 2,435 | -70.378% |
| 2026-04-23 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +1.111% | 1 | 2,435 | -76.609% |
| 2026-04-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 1 | 2,435 | -76.349% |
| 2026-04-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.644% | 1 | 2,435 | -76.160% |
| 2026-04-17 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -7.864% | 3 | 2,436 | -76.006% |
| 2026-04-16 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -1.318% | 1 | 2,436 | -77.893% |
| 2026-04-15 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -4.742% | 2 | 2,437 | -78.184% |
| 2026-04-14 | 7.0500 | 7.1700 | 6.9800 | 7.1700 | -22.903% | 4 | 2,437 | -79.219% |
| 2026-04-09 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -25.181% | 3 | 2,439 | -83.978% |
| 2026-04-02 | 13.2000 | 13.2000 | 12.4300 | 12.4300 | +3.583% | 7 | 2,433 | -88.013% |
| 2026-04-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.489% | 1 | 2,433 | -87.583% |
| 2026-03-17 | 10.8300 | 10.9600 | 10.8300 | 10.9600 | -2.664% | 20 | 2,433 | -86.405% |
| 2026-03-16 | 11.9400 | 11.9400 | 11.2100 | 11.2600 | -11.269% | 52 | 2,433 | -86.767% |
| 2026-03-13 | 12.5700 | 12.9300 | 11.9300 | 12.6900 | +19.043% | 142 | 2,437 | -88.258% |
| 2026-03-11 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -11.609% | 5 | 2,434 | -86.023% |
| 2026-03-06 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +21.206% | 1 | 2,437 | -87.645% |
| 2026-03-04 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -11.713% | 2 | 2,436 | -85.025% |
| 2026-03-02 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +4.837% | 1 | 2,436 | -86.779% |
| 2026-02-26 | 10.3900 | 10.7500 | 10.3900 | 10.7500 | -7.804% | 5 | 2,435 | -86.140% |
| 2026-02-23 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +20.330% | 1 | 2,430 | -87.221% |
| 2026-02-10 | 9.4500 | 9.6900 | 9.4500 | 9.6900 | +1.254% | 79 | 2,429 | -84.623% |
| 2026-02-09 | 9.8000 | 9.8000 | 9.4200 | 9.5700 | -8.857% | 9 | 2,358 | -84.431% |
| 2026-02-03 | 9.9000 | 10.5000 | 9.9000 | 10.5000 | +12.179% | 2 | 2,358 | -85.810% |
| 2026-01-29 | 9.7000 | 9.7000 | 9.3600 | 9.3600 | +6.364% | 9 | 2,356 | -84.081% |
| 2026-01-28 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +0.917% | 1 | 2,356 | -83.068% |
| 2026-01-26 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -2.132% | 1 | 2,356 | -82.913% |
| 2026-01-23 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -12.217% | 1 | 2,355 | -83.277% |
| 2026-01-21 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -5.317% | 3 | 2,355 | -85.320% |
| 2026-01-20 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +17.932% | 400 | 1,955 | -86.101% |
| 2026-01-16 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -5.705% | 3 | 1,962 | -83.608% |
| 2026-01-08 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +6.637% | 1 | 1,962 | -84.544% |
| 2026-01-07 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -5.042% | 1 | 1,961 | -83.518% |
| 2026-01-06 | 9.4700 | 9.5200 | 9.4700 | 9.5200 | -0.314% | 2 | 1,960 | -84.349% |
| 2026-01-05 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.438% | 1,900 | 61 | -84.398% |
| 2026-01-02 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +2.593% | 1 | 61 | -84.934% |
| 2025-12-31 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +5.011% | 1 | 61 | -84.544% |
| 2025-12-26 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -2.651% | 33 | 61 | -83.769% |
| 2025-12-23 | 9.4100 | 9.4300 | 9.4100 | 9.4300 | -2.280% | 7 | 94 | -84.199% |
| 2025-12-22 | 9.8700 | 9.9000 | 9.6500 | 9.6500 | -19.044% | 33 | 110 | -84.560% |
| 2025-12-17 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +4.561% | 2 | 110 | -87.500% |
| 2025-12-12 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +10.358% | 1 | 110 | -86.930% |
| 2025-12-11 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -1.148% | 1 | 109 | -85.576% |
| 2025-12-08 | 10.4600 | 10.4700 | 10.4500 | 10.4500 | +0.192% | 10 | 108 | -85.742% |
| 2025-12-05 | 10.4000 | 10.4500 | 10.4000 | 10.4300 | -20.684% | 4 | 98 | -85.714% |
| 2025-11-25 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -10.055% | 10 | 95 | -88.669% |
| 2025-11-24 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -10.086% | 10 | 96 | -89.808% |
| 2025-11-20 | 14.8100 | 16.2600 | 14.8100 | 16.2600 | +6.067% | 3 | 106 | -90.836% |
| 2025-11-18 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +10.050% | 10 | 103 | -90.280% |
| 2025-11-17 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -0.500% | 10 | 93 | -89.304% |
| 2025-11-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +15.132% | 5 | 83 | -89.357% |
| 2025-11-10 | 12.4900 | 12.4900 | 12.1000 | 12.1600 | -12.075% | 3 | 80 | -87.747% |
| 2025-11-07 | 14.4800 | 14.4800 | 13.6400 | 13.8300 | +19.533% | 6 | 79 | -89.226% |
| 2025-10-31 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +2.936% | 1 | 75 | -87.122% |
| 2025-10-30 | 11.5000 | 11.5000 | 11.2400 | 11.2400 | -13.738% | 2 | 74 | -86.744% |
| 2025-10-22 | 13.1000 | 13.1600 | 13.0300 | 13.0300 | -6.124% | 32 | 73 | -88.565% |
| 2025-10-16 | 13.8700 | 13.8800 | 13.8700 | 13.8800 | -5.898% | 33 | 41 | -89.265% |
| 2025-10-14 | 15.2400 | 15.2400 | 14.7500 | 14.7500 | +6.729% | 2 | 11 | -89.898% |
| 2025-10-13 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +2.370% | 1 | 11 | -89.219% |
| 2025-09-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -9.578% | 1 | 11 | -88.963% |
| 2025-08-27 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -10.866% | 1 | 11 | -90.020% |
| 2025-07-24 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -13.212% | 3 | 10 | -91.104% |
| 2025-06-30 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -2.328% | 5 | 10 | -92.280% |
| 2025-06-27 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | -1.935% | 20 | 14 | -92.460% |
| 2025-06-26 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -22.738% | 5 | 30 | -92.605% |
| 2025-05-30 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | -6.990% | 10 | 25 | -94.287% |
| 2025-05-21 | 27.9200 | 28.0400 | 27.9200 | 28.0400 | +6.212% | 19 | 25 | -94.686% |
| 2025-05-19 | 26.3800 | 26.4000 | 26.3800 | 26.4000 | +3.327% | 2 | 6 | -94.356% |
| 2025-05-15 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -3.110% | 1 | 5 | -94.168% |
| 2025-05-14 | 26.3700 | 26.3700 | 26.3700 | 26.3700 | -25.403% | 3 | 4 | -94.350% |
| 2025-05-09 | 35.1300 | 35.3500 | 35.1300 | 35.3500 | 0.000% | 4 | 1 | -95.785% |