QQQ261218P00715000
QQQ Dec 18 2026 715.00 Put
optionOPRA
EODNov 5, 2026
68.57USD+122.053%(+37.69)434Vol5,968OI
QQQ261218P00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 43.65 | 68.57 | 43.65 | 68.57 | +122.053% | 434 | 5,922 | 0.000% |
| 2026-11-04 | 31.75 | 32.90 | 27.69 | 30.88 | -22.412% | 117 | 6,099 | +122.053% |
| 2026-11-03 | 39.65 | 40.27 | 36.87 | 39.80 | -5.238% | 174 | 6,195 | +72.286% |
| 2026-11-02 | 32.18 | 42.00 | 28.95 | 42.00 | +20.172% | 60 | 6,198 | +63.262% |
| 2026-10-30 | 30.74 | 40.89 | 29.64 | 34.95 | +36.204% | 1,257 | 6,691 | +96.195% |
| 2026-10-29 | 20.77 | 25.66 | 19.56 | 25.66 | +64.487% | 928 | 6,569 | +167.225% |
| 2026-10-28 | 18.74 | 19.78 | 15.60 | 15.60 | -20.570% | 395 | 6,570 | +339.551% |
| 2026-10-27 | 21.70 | 22.56 | 18.85 | 19.64 | -18.608% | 1,046 | 6,250 | +249.134% |
| 2026-10-26 | 26.61 | 27.00 | 22.09 | 24.13 | -17.079% | 509 | 6,369 | +184.169% |
| 2026-10-23 | 30.74 | 31.19 | 26.72 | 29.10 | +0.622% | 252 | 6,622 | +135.636% |
| 2026-10-22 | 23.99 | 30.69 | 23.15 | 28.92 | +56.748% | 2,322 | 5,971 | +137.102% |
| 2026-10-21 | 19.36 | 20.44 | 17.63 | 18.45 | -12.972% | 323 | 5,907 | +271.653% |
| 2026-10-20 | 22.69 | 24.84 | 19.82 | 21.20 | -0.656% | 427 | 5,873 | +223.443% |
| 2026-10-19 | 19.81 | 21.90 | 18.49 | 21.34 | -16.900% | 498 | 5,726 | +221.321% |
| 2026-10-16 | 18.10 | 27.59 | 18.10 | 25.68 | +47.756% | 641 | 5,751 | +167.017% |
| 2026-10-15 | 21.80 | 23.52 | 17.38 | 17.38 | -0.287% | 230 | 5,725 | +294.534% |
| 2026-10-14 | 14.49 | 18.95 | 13.93 | 17.43 | +31.448% | 909 | 5,372 | +293.402% |
| 2026-10-13 | 14.30 | 14.30 | 13.10 | 13.26 | +3.594% | 587 | 5,083 | +417.119% |
| 2026-10-12 | 12.55 | 13.22 | 12.45 | 12.80 | +4.405% | 165 | 5,147 | +435.703% |
| 2026-10-09 | 12.60 | 12.96 | 12.08 | 12.26 | -10.641% | 177 | 5,092 | +459.299% |
| 2026-10-08 | 12.35 | 15.11 | 11.65 | 13.72 | +19.304% | 173 | 5,057 | +399.781% |
| 2026-10-07 | 12.44 | 13.10 | 11.50 | 11.50 | +1.680% | 213 | 5,076 | +496.261% |
| 2026-10-06 | 11.57 | 11.76 | 10.85 | 11.31 | -10.167% | 123 | 5,060 | +506.278% |
| 2026-10-05 | 13.54 | 13.54 | 12.47 | 12.59 | -11.649% | 357 | 5,161 | +444.639% |
| 2026-10-02 | 14.00 | 14.84 | 13.69 | 14.25 | -13.845% | 102 | 5,137 | +381.193% |
| 2026-10-01 | 17.02 | 18.67 | 16.17 | 16.54 | -3.837% | 183 | 5,145 | +314.571% |
| 2026-09-30 | 15.80 | 17.20 | 15.73 | 17.20 | -1.433% | 287 | 5,067 | +298.663% |
| 2026-09-29 | 17.41 | 18.01 | 16.79 | 17.45 | -2.296% | 49 | 5,059 | +292.951% |
| 2026-09-28 | 17.85 | 19.41 | 17.03 | 17.86 | +10.383% | 177 | 5,001 | +283.931% |
| 2026-09-25 | 17.54 | 17.57 | 15.92 | 16.18 | -6.528% | 64 | 4,974 | +323.795% |
| 2026-09-24 | 19.10 | 19.38 | 17.02 | 17.31 | -1.648% | 119 | 4,910 | +296.129% |
| 2026-09-23 | 15.63 | 18.00 | 15.63 | 17.60 | +13.548% | 97 | 4,893 | +289.602% |
| 2026-09-22 | 16.21 | 16.24 | 15.30 | 15.50 | -9.674% | 272 | 4,970 | +342.387% |
| 2026-09-21 | 20.06 | 20.06 | 16.57 | 17.16 | -23.970% | 1,062 | 4,933 | +299.592% |
| 2026-09-18 | 24.49 | 25.73 | 22.57 | 22.57 | -10.080% | 1,619 | 4,497 | +203.810% |
| 2026-09-17 | 25.40 | 26.41 | 24.82 | 25.10 | -18.744% | 543 | 4,410 | +173.187% |
| 2026-09-16 | 29.30 | 33.56 | 28.20 | 30.89 | -1.624% | 331 | 5,029 | +121.981% |
| 2026-09-15 | 29.44 | 32.00 | 29.44 | 31.40 | +6.621% | 90 | 5,009 | +118.376% |
| 2026-09-14 | 33.30 | 33.44 | 28.20 | 29.45 | +7.678% | 850 | 5,132 | +132.835% |
| 2026-09-11 | 27.77 | 28.05 | 26.35 | 27.35 | -12.954% | 358 | 4,995 | +150.713% |
| 2026-09-10 | 32.03 | 32.12 | 30.10 | 31.42 | +12.415% | 461 | 4,761 | +118.237% |
| 2026-09-09 | 27.48 | 28.87 | 26.68 | 27.95 | +3.519% | 484 | 4,861 | +145.331% |
| 2026-09-08 | 26.21 | 27.98 | 25.87 | 27.00 | +2.779% | 982 | 4,058 | +153.963% |
| 2026-09-04 | 25.73 | 26.59 | 24.73 | 26.27 | -1.389% | 634 | 3,719 | +161.020% |
| 2026-09-03 | 28.49 | 28.77 | 26.18 | 26.64 | -11.111% | 876 | 2,893 | +157.395% |
| 2026-09-02 | 31.70 | 31.70 | 29.95 | 29.97 | -6.402% | 236 | 2,959 | +128.795% |
| 2026-09-01 | 31.34 | 32.32 | 28.83 | 32.02 | +18.857% | 94 | 2,965 | +114.147% |
| 2026-08-31 | 28.70 | 29.00 | 26.94 | 26.94 | -3.820% | 114 | 2,953 | +154.529% |
| 2026-08-28 | 27.81 | 29.06 | 25.70 | 28.01 | +2.226% | 298 | 2,895 | +144.805% |
| 2026-08-27 | 29.70 | 29.99 | 26.99 | 27.40 | -12.292% | 102 | 2,866 | +150.255% |
| 2026-08-26 | 31.79 | 33.20 | 31.24 | 31.24 | -4.756% | 29 | 2,855 | +119.494% |
| 2026-08-25 | 32.00 | 33.35 | 31.49 | 32.80 | -4.845% | 119 | 2,848 | +109.055% |
| 2026-08-24 | 35.21 | 36.25 | 33.15 | 34.47 | +5.413% | 46 | 2,822 | +98.927% |
| 2026-08-21 | 33.25 | 34.12 | 32.11 | 32.70 | -4.021% | 60 | 2,801 | +109.694% |
| 2026-08-20 | 33.08 | 35.06 | 32.52 | 34.07 | +7.138% | 429 | 2,635 | +101.262% |
| 2026-08-19 | 31.02 | 33.35 | 31.02 | 31.80 | -0.407% | 283 | 2,423 | +115.629% |
| 2026-08-18 | 30.90 | 32.47 | 30.74 | 31.93 | +17.433% | 47 | 2,406 | +114.751% |
| 2026-08-17 | 26.29 | 27.26 | 26.12 | 27.19 | -0.184% | 49 | 2,387 | +152.188% |
| 2026-08-14 | 27.40 | 28.71 | 27.00 | 27.24 | -0.945% | 564 | 1,873 | +151.725% |
| 2026-08-13 | 27.97 | 28.34 | 27.22 | 27.50 | -7.718% | 91 | 1,868 | +149.345% |
| 2026-08-12 | 30.20 | 30.44 | 29.80 | 29.80 | -8.533% | 54 | 1,849 | +130.101% |
| 2026-08-11 | 32.27 | 33.21 | 32.00 | 32.58 | +0.587% | 1,181 | 924 | +110.467% |
| 2026-08-10 | 31.64 | 32.53 | 31.45 | 32.39 | +0.590% | 16 | 923 | +111.701% |
| 2026-08-07 | 34.75 | 34.75 | 32.14 | 32.20 | -10.031% | 44 | 984 | +112.950% |
| 2026-08-06 | 38.77 | 39.05 | 34.90 | 35.79 | +0.449% | 116 | 951 | +91.590% |
| 2026-08-05 | 33.87 | 35.63 | 33.71 | 35.63 | +2.769% | 134 | 900 | +92.450% |
| 2026-08-04 | 37.58 | 38.05 | 33.92 | 34.67 | -19.428% | 847 | 1,063 | +97.779% |
| 2026-08-03 | 43.64 | 43.64 | 42.61 | 43.03 | -19.959% | 92 | 1,151 | +59.354% |
| 2026-07-30 | 53.76 | 53.76 | 53.76 | 53.76 | -18.841% | 1 | 1,151 | +27.548% |
| 2026-07-29 | 60.23 | 66.24 | 60.23 | 66.24 | +22.034% | 8 | 1,156 | +3.518% |
| 2026-07-27 | 55.83 | 55.83 | 54.28 | 54.28 | -0.184% | 4 | 1,153 | +26.326% |
| 2026-07-24 | 53.25 | 54.38 | 51.30 | 54.38 | +3.286% | 9 | 1,155 | +26.094% |
| 2026-07-23 | 52.35 | 52.65 | 50.39 | 52.65 | +20.068% | 27 | 1,154 | +30.237% |
| 2026-07-22 | 43.85 | 43.85 | 43.85 | 43.85 | +2.191% | 1 | 1,154 | +56.374% |
| 2026-07-21 | 43.91 | 44.72 | 42.75 | 42.91 | -12.178% | 15 | 1,148 | +59.800% |
| 2026-07-20 | 44.70 | 48.86 | 44.70 | 48.86 | -0.852% | 6 | 1,146 | +40.340% |
| 2026-07-17 | 52.05 | 54.78 | 47.57 | 49.28 | +7.130% | 46 | 1,162 | +39.144% |
| 2026-07-16 | 43.37 | 46.00 | 42.15 | 46.00 | +13.524% | 143 | 1,057 | +49.065% |
| 2026-07-15 | 38.77 | 42.17 | 38.77 | 40.52 | +2.895% | 14 | 1,050 | +69.225% |
| 2026-07-14 | 40.72 | 40.72 | 39.38 | 39.38 | -11.426% | 10 | 1,041 | +74.124% |
| 2026-07-13 | 41.11 | 44.46 | 41.00 | 44.46 | +14.588% | 67 | 1,063 | +54.229% |
| 2026-07-10 | 41.06 | 41.06 | 38.80 | 38.80 | -4.198% | 14 | 1,050 | +76.727% |
| 2026-07-09 | 40.84 | 43.00 | 40.50 | 40.50 | -9.960% | 81 | 987 | +69.309% |
| 2026-07-08 | 47.35 | 47.35 | 44.98 | 44.98 | -1.121% | 137 | 980 | +52.446% |
| 2026-07-07 | 43.63 | 47.93 | 43.63 | 45.49 | +9.456% | 19 | 994 | +50.736% |
| 2026-07-06 | 41.50 | 41.56 | 40.04 | 41.56 | -9.711% | 5 | 994 | +64.990% |
| 2026-07-02 | 40.11 | 47.72 | 39.10 | 46.03 | +15.508% | 218 | 994 | +48.968% |
| 2026-07-01 | 40.55 | 40.55 | 38.44 | 39.85 | +5.984% | 23 | 991 | +72.070% |
| 2026-06-30 | 40.82 | 40.82 | 37.25 | 37.60 | -10.369% | 217 | 1,087 | +82.367% |
| 2026-06-29 | 45.92 | 46.99 | 41.95 | 41.95 | -13.129% | 16 | 1,082 | +63.456% |
| 2026-06-26 | 51.73 | 51.73 | 46.69 | 48.29 | +1.620% | 8 | 1,083 | +41.996% |
| 2026-06-25 | 41.85 | 48.86 | 41.85 | 47.52 | -0.315% | 114 | 1,077 | +44.297% |
| 2026-06-24 | 46.70 | 51.76 | 45.61 | 47.67 | -1.651% | 159 | 1,076 | +43.843% |
| 2026-06-23 | 48.08 | 48.90 | 45.59 | 48.47 | +23.428% | 232 | 1,024 | +41.469% |
| 2026-06-22 | 36.65 | 39.39 | 36.65 | 39.27 | +0.512% | 8 | 1,025 | +74.612% |
| 2026-06-18 | 39.29 | 39.33 | 38.99 | 39.07 | -13.178% | 7 | 1,026 | +75.506% |
| 2026-06-17 | 39.78 | 45.00 | 39.78 | 45.00 | +14.271% | 13 | 1,023 | +52.378% |
| 2026-06-16 | 38.55 | 39.38 | 38.27 | 39.38 | +8.815% | 5 | 1,022 | +74.124% |
| 2026-06-15 | 38.02 | 38.02 | 35.93 | 36.19 | -19.201% | 59 | 993 | +89.472% |
| 2026-06-12 | 49.02 | 49.40 | 44.49 | 44.79 | -5.287% | 17 | 996 | +53.092% |
| 2026-06-11 | 54.07 | 55.11 | 47.14 | 47.29 | -18.395% | 37 | 993 | +44.999% |
| 2026-06-10 | 54.50 | 58.32 | 53.99 | 57.95 | +13.650% | 282 | 798 | +18.326% |
| 2026-06-09 | 43.20 | 58.78 | 43.20 | 50.99 | +11.429% | 107 | 761 | +34.477% |
| 2026-06-08 | 44.70 | 46.40 | 44.29 | 45.76 | -10.275% | 336 | 655 | +49.847% |
| 2026-06-05 | 40.37 | 51.00 | 39.87 | 51.00 | +33.159% | 65 | 631 | +34.451% |
| 2026-06-04 | 38.10 | 38.30 | 38.10 | 38.30 | +4.189% | 2 | 629 | +79.034% |
| 2026-06-03 | 36.22 | 36.76 | 36.22 | 36.76 | +3.258% | 6 | 628 | +86.534% |
| 2026-06-02 | 35.82 | 35.88 | 35.60 | 35.60 | -0.725% | 13 | 618 | +92.612% |
| 2026-06-01 | 35.22 | 35.86 | 35.16 | 35.86 | -1.592% | 65 | 542 | +91.216% |
| 2026-05-29 | 36.50 | 37.15 | 36.44 | 36.44 | -2.436% | 13 | 536 | +88.172% |
| 2026-05-28 | 40.50 | 40.50 | 37.35 | 37.35 | -5.610% | 62 | 514 | +83.588% |
| 2026-05-27 | 39.88 | 40.73 | 39.57 | 39.57 | -1.001% | 47 | 508 | +73.288% |
| 2026-05-26 | 40.21 | 40.25 | 39.45 | 39.97 | -7.003% | 21 | 504 | +71.554% |
| 2026-05-22 | 42.26 | 42.99 | 41.73 | 42.98 | -2.562% | 77 | 439 | +59.539% |
| 2026-05-21 | 46.65 | 46.65 | 43.54 | 44.11 | -2.948% | 42 | 412 | +55.452% |
| 2026-05-20 | 46.21 | 46.52 | 45.45 | 45.45 | -7.321% | 47 | 379 | +50.869% |
| 2026-05-19 | 48.35 | 51.65 | 48.29 | 49.04 | +2.896% | 61 | 411 | +39.825% |
| 2026-05-18 | 47.56 | 50.54 | 47.56 | 47.66 | +2.363% | 313 | 112 | +43.873% |
| 2026-05-15 | 48.84 | 49.72 | 46.56 | 46.56 | +4.723% | 28 | 107 | +47.272% |
| 2026-05-14 | 46.04 | 46.37 | 44.46 | 44.46 | -4.490% | 20 | 107 | +54.229% |
| 2026-05-13 | 47.73 | 47.74 | 45.76 | 46.55 | -5.769% | 30 | 74 | +47.304% |
| 2026-05-12 | 49.46 | 51.73 | 49.30 | 49.40 | +5.330% | 18 | 74 | +38.806% |
| 2026-05-11 | 47.00 | 47.35 | 46.14 | 46.90 | -0.846% | 63 | 74 | +46.205% |
| 2026-05-08 | 48.78 | 48.78 | 47.29 | 47.30 | -11.440% | 64 | 31 | +44.968% |
| 2026-05-07 | 53.00 | 53.41 | 53.00 | 53.41 | +0.831% | 2 | 33 | +28.384% |
| 2026-05-06 | 54.97 | 54.97 | 52.95 | 52.97 | -12.735% | 23 | 32 | +29.451% |
| 2026-05-01 | 60.70 | 60.70 | 60.70 | 60.70 | -10.207% | 1 | 12 | +12.965% |
| 2026-04-30 | 68.66 | 68.66 | 67.55 | 67.60 | -4.181% | 5 | 12 | +1.435% |
| 2026-04-28 | 71.29 | 72.02 | 70.55 | 70.55 | -19.020% | 6 | 7 | -2.807% |
| 2026-04-15 | 87.08 | 87.12 | 87.08 | 87.12 | -33.154% | 2 | 1 | -21.292% |
| 2026-03-24 | 130.30 | 130.44 | 130.30 | 130.33 | +7.188% | 3 | 184 | -47.387% |
| 2026-03-23 | 121.59 | 121.59 | 121.59 | 121.59 | +3.209% | 1 | 183 | -43.606% |
| 2026-03-12 | 117.60 | 117.81 | 117.60 | 117.81 | +3.478% | 4 | 183 | -41.796% |
| 2026-02-19 | 111.94 | 113.85 | 111.94 | 113.85 | -0.132% | 177 | 181 | -39.772% |
| 2026-02-12 | 114.00 | 114.00 | 114.00 | 114.00 | +21.665% | 175 | 180 | -39.851% |
| 2026-01-15 | 93.65 | 94.06 | 93.33 | 93.70 | -16.540% | 10 | 5 | -26.820% |
| 2025-11-13 | 112.27 | 112.27 | 112.27 | 112.27 | -0.664% | 3 | 3 | -38.924% |
| 2025-11-07 | 113.02 | 113.02 | 113.02 | 113.02 | -51.261% | 3 | 3 | -39.329% |
| 2024-07-02 | 231.89 | 231.89 | 231.89 | 231.89 | 0.000% | 1 | 0 | -70.430% |