QQQ261218P00465000
QQQ Dec 18 2026 465.00 Put
optionOPRA
EODNov 5, 2026
1.69USD+312.195%(+1.28)35Vol2,503OI
QQQ261218P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.7600 | 1.7700 | 0.7600 | 1.6900 | +312.195% | 35 | 2,489 | 0.000% |
| 2026-11-04 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -45.333% | 1 | 2,489 | +312.195% |
| 2026-11-03 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -22.680% | 32 | 2,471 | +125.333% |
| 2026-10-30 | 0.8000 | 0.9900 | 0.8000 | 0.9700 | +94.000% | 5 | 2,474 | +74.227% |
| 2026-10-29 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | +2.041% | 16 | 2,474 | +238.000% |
| 2026-10-28 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | -12.500% | 53 | 2,461 | +244.898% |
| 2026-10-26 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -29.114% | 2 | 2,463 | +201.786% |
| 2026-10-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +41.071% | 1 | 2,477 | +113.924% |
| 2026-10-21 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | -6.667% | 15 | 2,478 | +201.786% |
| 2026-10-19 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -31.034% | 1 | 2,477 | +181.667% |
| 2026-10-16 | 0.5000 | 0.8700 | 0.5000 | 0.8700 | +70.588% | 31 | 2,474 | +94.253% |
| 2026-10-15 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | +8.511% | 17 | 2,474 | +231.373% |
| 2026-10-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +27.027% | 45 | 2,518 | +259.574% |
| 2026-10-12 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -7.500% | 102 | 2,608 | +356.757% |
| 2026-10-08 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | -11.111% | 11 | 2,608 | +322.500% |
| 2026-10-07 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +9.756% | 2 | 2,608 | +275.556% |
| 2026-10-06 | 0.4200 | 0.4500 | 0.3800 | 0.4100 | -18.000% | 42 | 2,612 | +312.195% |
| 2026-10-05 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | -10.714% | 9 | 2,611 | +238.000% |
| 2026-10-02 | 0.4900 | 0.5700 | 0.4800 | 0.5600 | -6.667% | 59 | 2,606 | +201.786% |
| 2026-10-01 | 0.6300 | 0.6900 | 0.5900 | 0.6000 | -3.226% | 66 | 2,563 | +181.667% |
| 2026-09-30 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | -6.061% | 131 | 2,547 | +172.581% |
| 2026-09-29 | 0.6500 | 0.6900 | 0.6300 | 0.6600 | -7.042% | 96 | 2,456 | +156.061% |
| 2026-09-25 | 0.7500 | 0.7600 | 0.7100 | 0.7100 | -7.792% | 3 | 2,457 | +138.028% |
| 2026-09-23 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -7.229% | 1 | 2,457 | +119.481% |
| 2026-09-21 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -18.627% | 3 | 2,457 | +103.614% |
| 2026-09-18 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +3.030% | 37 | 2,420 | +65.686% |
| 2026-09-17 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | -14.655% | 123 | 2,343 | +70.707% |
| 2026-09-11 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -10.078% | 1 | 2,342 | +45.690% |
| 2026-09-10 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | -3.008% | 2 | 2,341 | +31.008% |
| 2026-09-01 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | +13.675% | 2 | 2,342 | +27.068% |
| 2026-08-31 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -3.306% | 1 | 2,342 | +44.444% |
| 2026-08-28 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -4.724% | 3 | 2,342 | +39.669% |
| 2026-08-27 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -26.590% | 1 | 2,342 | +33.071% |
| 2026-08-19 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -6.989% | 1 | 2,341 | -2.312% |
| 2026-08-18 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +19.231% | 1 | 2,341 | -9.140% |
| 2026-08-14 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | +1.961% | 20 | 2,341 | +8.333% |
| 2026-08-13 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | -6.707% | 3 | 2,341 | +10.458% |
| 2026-08-12 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | -19.608% | 2 | 2,340 | +3.049% |
| 2026-08-04 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -30.847% | 2 | 2,342 | -17.157% |
| 2026-07-31 | 3.2000 | 3.2100 | 2.9500 | 2.9500 | -2.640% | 100 | 2,389 | -42.712% |
| 2026-07-30 | 3.0600 | 3.0600 | 3.0300 | 3.0300 | -28.706% | 6 | 2,384 | -44.224% |
| 2026-07-29 | 3.8500 | 4.2500 | 3.8500 | 4.2500 | +23.907% | 11 | 2,385 | -60.235% |
| 2026-07-20 | 3.5000 | 3.5300 | 3.4300 | 3.4300 | +12.459% | 16 | 2,387 | -50.729% |
| 2026-07-16 | 3.1100 | 3.1200 | 3.0400 | 3.0500 | -19.948% | 20 | 2,389 | -44.590% |
| 2026-07-07 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +14.414% | 1 | 2,389 | -55.643% |
| 2026-07-06 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -3.757% | 1 | 2,388 | -49.249% |
| 2026-07-01 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -20.092% | 1 | 2,389 | -51.156% |
| 2026-06-26 | 4.3900 | 4.4300 | 4.0900 | 4.3300 | -10.537% | 35 | 2,396 | -60.970% |
| 2026-06-25 | 4.8600 | 5.0000 | 4.8200 | 4.8400 | -4.724% | 300 | 2,363 | -65.083% |
| 2026-06-23 | 4.7700 | 5.0800 | 4.7700 | 5.0800 | +27.638% | 3 | 2,372 | -66.732% |
| 2026-06-22 | 3.8700 | 3.9800 | 3.8700 | 3.9800 | 0.000% | 6 | 2,371 | -57.538% |
| 2026-06-18 | 3.9400 | 4.0000 | 3.8200 | 3.9800 | +7.568% | 3,444 | 3,434 | -57.538% |
| 2026-06-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 1 | 3,434 | -54.324% |
| 2026-06-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -34.234% | 1 | 3,434 | -53.699% |
| 2026-06-10 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +50.407% | 1 | 3,434 | -69.550% |
| 2026-06-04 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +6.034% | 1 | 3,435 | -54.201% |
| 2026-06-01 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -1.972% | 1 | 3,435 | -51.437% |
| 2026-05-29 | 3.6100 | 3.6100 | 3.5500 | 3.5500 | -1.389% | 4 | 3,435 | -52.394% |
| 2026-05-28 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -24.370% | 1 | 3,435 | -53.056% |
| 2026-05-19 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -3.644% | 5 | 3,437 | -64.496% |
| 2026-05-18 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +8.571% | 4 | 3,439 | -65.789% |
| 2026-05-14 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.008% | 1 | 3,439 | -62.857% |
| 2026-05-11 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -7.059% | 1 | 3,440 | -64.346% |
| 2026-05-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.585% | 1 | 3,440 | -66.863% |
| 2026-05-06 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -10.315% | 1 | 3,440 | -67.057% |
| 2026-05-04 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -7.742% | 1 | 3,441 | -70.455% |
| 2026-04-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -5.199% | 1 | 3,441 | -72.742% |
| 2026-04-29 | 6.5300 | 6.5400 | 6.5300 | 6.5400 | +2.187% | 9 | 3,442 | -74.159% |
| 2026-04-27 | 6.4200 | 6.4200 | 6.4000 | 6.4000 | -9.605% | 6 | 3,443 | -73.594% |
| 2026-04-21 | 7.4500 | 7.4500 | 7.0800 | 7.0800 | +2.907% | 2 | 3,437 | -76.130% |
| 2026-04-17 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -10.649% | 1 | 3,436 | -75.436% |
| 2026-04-15 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | -18.085% | 10 | 3,437 | -78.052% |
| 2026-04-10 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.692% | 1 | 3,447 | -82.021% |
| 2026-04-09 | 9.6200 | 9.6600 | 9.6200 | 9.6600 | -4.921% | 2 | 3,447 | -82.505% |
| 2026-04-08 | 9.6200 | 10.1600 | 9.6200 | 10.1600 | -20.314% | 2 | 3,447 | -83.366% |
| 2026-04-07 | 12.9500 | 12.9500 | 12.7500 | 12.7500 | -20.660% | 2 | 3,447 | -86.745% |
| 2026-03-31 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -12.900% | 1 | 3,445 | -89.484% |
| 2026-03-30 | 17.7500 | 18.4500 | 17.7500 | 18.4500 | +8.466% | 12 | 3,444 | -90.840% |
| 2026-03-27 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | +21.500% | 1 | 3,436 | -90.065% |
| 2026-03-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -12.336% | 1 | 3,436 | -87.929% |
| 2026-03-20 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | +30.367% | 1 | 3,435 | -89.418% |
| 2026-03-18 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -11.296% | 1 | 3,435 | -86.204% |
| 2026-03-13 | 14.0000 | 14.0000 | 13.7900 | 13.8100 | +21.781% | 40 | 3,434 | -87.762% |
| 2026-03-05 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -15.499% | 1 | 3,434 | -85.097% |
| 2026-03-03 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +13.345% | 1 | 3,434 | -87.407% |
| 2026-02-24 | 11.8300 | 11.8400 | 11.8300 | 11.8400 | -7.210% | 2 | 3,434 | -85.726% |
| 2026-02-23 | 12.7900 | 12.7900 | 12.7600 | 12.7600 | +13.929% | 14 | 3,434 | -86.755% |
| 2026-02-09 | 10.8500 | 11.2000 | 10.8500 | 11.2000 | -1.840% | 6 | 3,421 | -84.911% |
| 2026-02-06 | 11.9800 | 11.9800 | 11.4100 | 11.4100 | -12.028% | 6 | 3,420 | -85.188% |
| 2026-02-05 | 12.3100 | 13.6900 | 12.3100 | 12.9700 | +32.618% | 23 | 3,420 | -86.970% |
| 2026-01-28 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +2.301% | 1 | 3,410 | -82.720% |
| 2026-01-26 | 9.5300 | 9.5600 | 9.5300 | 9.5600 | -4.591% | 5 | 3,411 | -82.322% |
| 2026-01-23 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +0.805% | 2 | 3,411 | -83.134% |
| 2026-01-22 | 10.2000 | 10.2400 | 9.7600 | 9.9400 | -12.423% | 187 | 3,409 | -82.998% |
| 2026-01-21 | 11.3800 | 11.3800 | 11.3500 | 11.3500 | +17.739% | 3 | 3,529 | -85.110% |
| 2026-01-12 | 9.7500 | 9.7500 | 9.6400 | 9.6400 | +0.626% | 3 | 3,532 | -82.469% |
| 2026-01-09 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -5.801% | 1 | 3,532 | -82.359% |
| 2026-01-06 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -3.875% | 1 | 3,532 | -83.382% |
| 2026-01-05 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +2.025% | 1 | 3,532 | -84.026% |
| 2026-01-02 | 10.2500 | 10.3700 | 10.2500 | 10.3700 | 0.000% | 3 | 3,532 | -83.703% |
| 2025-12-30 | 10.2300 | 10.3700 | 10.2300 | 10.3700 | +2.067% | 11 | 3,531 | -83.703% |
| 2025-12-29 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +0.296% | 1 | 3,534 | -83.366% |
| 2025-12-26 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -1.171% | 10 | 3,533 | -83.317% |
| 2025-12-24 | 10.1900 | 10.2500 | 10.1900 | 10.2500 | -0.678% | 3 | 3,532 | -83.512% |
| 2025-12-23 | 10.3900 | 10.3900 | 10.3200 | 10.3200 | -3.641% | 4 | 3,532 | -83.624% |
| 2025-12-22 | 10.7200 | 10.8400 | 10.6500 | 10.7100 | -14.045% | 178 | 3,532 | -84.220% |
| 2025-12-15 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -0.954% | 1 | 3,426 | -86.437% |
| 2025-12-12 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +9.582% | 1 | 3,427 | -86.566% |
| 2025-12-11 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -0.864% | 4 | 3,426 | -85.279% |
| 2025-12-09 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +0.434% | 1 | 3,430 | -85.406% |
| 2025-12-08 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -2.782% | 1 | 3,430 | -85.343% |
| 2025-12-02 | 11.9800 | 12.0200 | 11.8600 | 11.8600 | -30.643% | 3 | 3,429 | -85.750% |
| 2025-11-21 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -3.662% | 70 | 3,429 | -90.117% |
| 2025-11-20 | 14.2900 | 17.7500 | 14.2900 | 17.7500 | +13.782% | 4 | 3,429 | -90.479% |
| 2025-11-19 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -9.197% | 1 | 3,428 | -89.167% |
| 2025-11-18 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | +16.160% | 1 | 3,428 | -90.163% |
| 2025-11-14 | 15.0000 | 15.0000 | 14.7900 | 14.7900 | -3.523% | 3 | 3,428 | -88.573% |
| 2025-11-13 | 15.0200 | 19.5400 | 14.3800 | 15.3300 | +1.389% | 3,348 | 3,426 | -88.976% |
| 2025-11-07 | 15.7500 | 15.7500 | 15.1200 | 15.1200 | +0.132% | 2 | 114 | -88.823% |
| 2025-11-06 | 14.3000 | 15.1000 | 14.3000 | 15.1000 | +17.054% | 6 | 114 | -88.808% |
| 2025-11-05 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -7.593% | 1 | 119 | -86.899% |
| 2025-11-04 | 13.4500 | 13.9600 | 13.4500 | 13.9600 | +9.921% | 5 | 120 | -87.894% |
| 2025-11-03 | 12.0000 | 12.7000 | 12.0000 | 12.7000 | +1.926% | 2 | 118 | -86.693% |
| 2025-10-30 | 12.4400 | 12.4600 | 12.4400 | 12.4600 | +2.890% | 5 | 118 | -86.437% |
| 2025-10-27 | 12.5000 | 12.5000 | 12.1100 | 12.1100 | -5.685% | 4 | 116 | -86.045% |
| 2025-10-24 | 12.7600 | 12.8400 | 12.7600 | 12.8400 | -14.967% | 4 | 116 | -86.838% |
| 2025-10-22 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +1.206% | 2 | 113 | -88.808% |
| 2025-10-16 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -2.674% | 1 | 113 | -88.673% |
| 2025-10-15 | 14.9300 | 15.3300 | 14.9300 | 15.3300 | +11.491% | 44 | 113 | -88.976% |
| 2025-10-08 | 13.7700 | 13.7700 | 13.7500 | 13.7500 | -0.362% | 96 | 113 | -87.709% |
| 2025-10-03 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -2.335% | 3 | 28 | -87.754% |
| 2025-10-01 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | -2.215% | 2 | 29 | -88.040% |
| 2025-09-30 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -2.233% | 5 | 31 | -88.304% |
| 2025-09-25 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -12.441% | 1 | 26 | -88.566% |
| 2025-08-08 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -7.860% | 1 | 25 | -89.988% |
| 2025-08-07 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +4.746% | 1 | 24 | -90.775% |
| 2025-07-28 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -2.126% | 1 | 23 | -90.337% |
| 2025-07-25 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | -0.722% | 1 | 22 | -90.543% |
| 2025-07-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -7.216% | 6 | 22 | -90.611% |
| 2025-07-15 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -5.134% | 6 | 28 | -91.289% |
| 2025-07-08 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -20.428% | 14 | 22 | -91.736% |
| 2025-06-12 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -7.220% | 1 | 8 | -93.424% |
| 2025-06-05 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -3.113% | 1 | 8 | -93.899% |
| 2025-05-30 | 28.6100 | 28.6100 | 28.5900 | 28.5900 | -10.990% | 14 | 7 | -94.089% |
| 2025-05-12 | 32.1200 | 32.1200 | 32.1200 | 32.1200 | 0.000% | 1 | 1 | -94.738% |