QQQ261218P00730000
QQQ Dec 18 2026 730.00 Put
optionOPRA
EODNov 5, 2026
83.47USD+97.142%(+41.13)488Vol8,774OI
QQQ261218P00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 48.84 | 84.26 | 48.84 | 83.47 | +97.142% | 488 | 10,434 | 0.000% |
| 2026-11-04 | 46.05 | 46.05 | 37.87 | 42.34 | -14.361% | 161 | 10,404 | +97.142% |
| 2026-11-03 | 48.43 | 50.63 | 47.22 | 49.44 | -6.893% | 48 | 10,407 | +68.831% |
| 2026-11-02 | 41.75 | 53.16 | 39.61 | 53.10 | +20.682% | 148 | 10,389 | +57.194% |
| 2026-10-30 | 41.50 | 51.10 | 38.84 | 44.00 | +30.409% | 663 | 10,439 | +89.705% |
| 2026-10-29 | 27.88 | 33.74 | 26.73 | 33.74 | +41.172% | 105 | 10,422 | +147.392% |
| 2026-10-28 | 24.94 | 25.77 | 22.79 | 23.90 | -8.042% | 217 | 10,338 | +249.247% |
| 2026-10-27 | 29.37 | 29.58 | 25.08 | 25.99 | -16.350% | 254 | 10,190 | +221.162% |
| 2026-10-26 | 33.95 | 33.95 | 28.89 | 31.07 | -16.276% | 1,161 | 11,136 | +168.651% |
| 2026-10-23 | 38.97 | 39.05 | 34.12 | 37.11 | +2.401% | 236 | 11,316 | +124.926% |
| 2026-10-22 | 31.08 | 38.98 | 30.11 | 36.24 | +53.235% | 737 | 11,504 | +130.326% |
| 2026-10-21 | 25.97 | 26.62 | 23.24 | 23.65 | -15.475% | 436 | 11,414 | +252.939% |
| 2026-10-20 | 30.71 | 32.10 | 25.76 | 27.98 | +5.069% | 1,812 | 10,373 | +198.320% |
| 2026-10-19 | 26.19 | 27.70 | 24.47 | 26.63 | -19.886% | 340 | 10,282 | +213.443% |
| 2026-10-16 | 24.30 | 35.02 | 23.89 | 33.24 | +42.477% | 1,118 | 10,178 | +151.113% |
| 2026-10-15 | 28.07 | 30.28 | 22.69 | 23.33 | +1.039% | 1,167 | 10,351 | +257.780% |
| 2026-10-14 | 18.97 | 24.32 | 18.00 | 23.09 | +33.545% | 1,647 | 10,226 | +261.498% |
| 2026-10-13 | 18.83 | 18.83 | 17.11 | 17.29 | +3.471% | 3,262 | 8,365 | +382.765% |
| 2026-10-12 | 16.33 | 17.33 | 16.24 | 16.71 | +5.759% | 118 | 8,303 | +399.521% |
| 2026-10-09 | 16.47 | 17.10 | 15.62 | 15.80 | -12.417% | 589 | 8,106 | +428.291% |
| 2026-10-08 | 16.08 | 19.47 | 14.90 | 18.04 | +20.831% | 254 | 8,072 | +362.694% |
| 2026-10-07 | 16.79 | 16.79 | 14.90 | 14.93 | +2.260% | 786 | 7,736 | +459.076% |
| 2026-10-06 | 14.90 | 15.21 | 13.93 | 14.60 | -9.485% | 554 | 7,737 | +471.712% |
| 2026-10-05 | 17.70 | 17.70 | 16.00 | 16.13 | -12.050% | 221 | 7,769 | +417.483% |
| 2026-10-02 | 18.39 | 19.02 | 17.39 | 18.34 | -12.750% | 526 | 7,711 | +355.125% |
| 2026-10-01 | 21.35 | 23.60 | 20.33 | 21.02 | -3.534% | 266 | 7,629 | +297.098% |
| 2026-09-30 | 21.21 | 21.79 | 19.87 | 21.79 | -1.891% | 499 | 7,830 | +283.066% |
| 2026-09-29 | 22.59 | 23.28 | 21.55 | 22.21 | -3.140% | 1,190 | 7,051 | +275.822% |
| 2026-09-28 | 22.10 | 24.81 | 21.47 | 22.93 | +11.582% | 2,782 | 6,366 | +264.021% |
| 2026-09-25 | 21.03 | 22.44 | 20.33 | 20.55 | -8.341% | 1,057 | 6,100 | +306.180% |
| 2026-09-24 | 24.34 | 24.54 | 21.60 | 22.42 | +1.082% | 1,117 | 6,068 | +272.302% |
| 2026-09-23 | 19.97 | 22.72 | 19.97 | 22.18 | +11.851% | 479 | 5,791 | +276.330% |
| 2026-09-22 | 20.84 | 20.93 | 19.52 | 19.83 | -8.322% | 466 | 5,594 | +320.928% |
| 2026-09-21 | 25.73 | 25.73 | 21.30 | 21.63 | -26.051% | 565 | 5,311 | +285.899% |
| 2026-09-18 | 30.80 | 32.09 | 29.25 | 29.25 | -7.903% | 1,052 | 4,610 | +185.368% |
| 2026-09-17 | 32.81 | 33.26 | 31.74 | 31.76 | -22.233% | 332 | 4,461 | +162.815% |
| 2026-09-16 | 36.35 | 40.84 | 35.88 | 40.84 | +4.799% | 4 | 4,462 | +104.383% |
| 2026-09-15 | 37.41 | 39.15 | 37.41 | 38.97 | +9.129% | 123 | 4,565 | +114.190% |
| 2026-09-14 | 39.25 | 39.41 | 34.79 | 35.71 | +5.246% | 651 | 5,027 | +133.744% |
| 2026-09-11 | 34.13 | 34.13 | 32.91 | 33.93 | -11.710% | 242 | 5,087 | +146.006% |
| 2026-09-10 | 39.21 | 39.21 | 38.43 | 38.43 | +10.273% | 29 | 5,098 | +117.200% |
| 2026-09-09 | 34.10 | 35.93 | 33.10 | 34.85 | +5.510% | 220 | 5,087 | +139.512% |
| 2026-09-08 | 32.60 | 34.26 | 32.30 | 33.03 | +0.978% | 195 | 5,119 | +152.710% |
| 2026-09-04 | 31.32 | 32.93 | 31.32 | 32.71 | -0.819% | 5 | 5,119 | +155.182% |
| 2026-09-03 | 34.86 | 34.86 | 32.56 | 32.98 | -10.283% | 24 | 5,133 | +153.093% |
| 2026-09-01 | 39.30 | 39.52 | 36.76 | 36.76 | +9.372% | 6 | 5,132 | +127.067% |
| 2026-08-31 | 34.66 | 34.83 | 33.61 | 33.61 | -5.297% | 18 | 5,132 | +148.349% |
| 2026-08-28 | 34.44 | 35.49 | 31.74 | 35.49 | +1.313% | 105 | 5,138 | +135.193% |
| 2026-08-27 | 35.89 | 36.56 | 34.69 | 35.03 | -9.060% | 47 | 5,144 | +138.281% |
| 2026-08-26 | 39.64 | 40.30 | 38.33 | 38.52 | -2.801% | 39 | 5,165 | +116.693% |
| 2026-08-25 | 39.63 | 39.63 | 39.63 | 39.63 | -4.644% | 1 | 5,166 | +110.623% |
| 2026-08-24 | 42.45 | 42.75 | 40.87 | 41.56 | +5.215% | 20 | 5,176 | +100.842% |
| 2026-08-21 | 39.92 | 39.92 | 39.10 | 39.50 | -4.149% | 16 | 5,178 | +111.316% |
| 2026-08-20 | 40.17 | 42.26 | 39.29 | 41.21 | +8.248% | 71 | 5,212 | +102.548% |
| 2026-08-19 | 36.99 | 39.78 | 36.99 | 38.07 | -1.194% | 62 | 5,237 | +119.254% |
| 2026-08-18 | 38.00 | 39.41 | 37.35 | 38.53 | +14.673% | 96 | 5,210 | +116.636% |
| 2026-08-17 | 32.09 | 33.60 | 31.33 | 33.60 | +1.849% | 179 | 5,200 | +148.423% |
| 2026-08-14 | 33.26 | 34.63 | 32.62 | 32.99 | +0.764% | 301 | 5,124 | +153.016% |
| 2026-08-13 | 34.39 | 34.40 | 32.74 | 32.74 | -7.671% | 329 | 5,062 | +154.948% |
| 2026-08-12 | 36.00 | 37.00 | 35.46 | 35.46 | -9.909% | 29 | 4,562 | +135.392% |
| 2026-08-11 | 38.58 | 39.90 | 38.53 | 39.36 | +0.871% | 1,572 | 4,022 | +112.068% |
| 2026-08-10 | 37.70 | 39.02 | 37.70 | 39.02 | +1.088% | 35 | 4,022 | +113.916% |
| 2026-08-07 | 40.45 | 40.52 | 38.60 | 38.60 | -9.219% | 92 | 3,999 | +116.244% |
| 2026-08-06 | 46.00 | 46.00 | 41.90 | 42.52 | +3.004% | 535 | 4,037 | +96.308% |
| 2026-08-05 | 40.34 | 41.70 | 39.61 | 41.28 | -0.242% | 170 | 3,930 | +102.204% |
| 2026-08-04 | 45.50 | 45.50 | 41.13 | 41.38 | -20.054% | 136 | 3,944 | +101.716% |
| 2026-08-03 | 52.00 | 52.00 | 51.76 | 51.76 | -12.167% | 3 | 3,944 | +61.264% |
| 2026-07-31 | 58.93 | 58.93 | 58.93 | 58.93 | -6.147% | 2 | 3,948 | +41.643% |
| 2026-07-30 | 63.36 | 63.37 | 62.79 | 62.79 | -11.276% | 18 | 3,950 | +32.935% |
| 2026-07-29 | 70.10 | 75.17 | 67.57 | 70.77 | +7.865% | 123 | 4,007 | +17.945% |
| 2026-07-28 | 71.76 | 71.80 | 65.30 | 65.61 | +3.274% | 244 | 3,989 | +27.221% |
| 2026-07-27 | 58.50 | 66.82 | 58.00 | 63.53 | -1.336% | 101 | 3,953 | +31.387% |
| 2026-07-24 | 62.31 | 64.39 | 61.25 | 64.39 | +6.836% | 3 | 3,951 | +29.632% |
| 2026-07-23 | 57.30 | 60.47 | 57.30 | 60.27 | +19.678% | 10 | 3,959 | +38.493% |
| 2026-07-22 | 50.95 | 50.95 | 50.09 | 50.36 | +0.399% | 12 | 3,956 | +65.747% |
| 2026-07-21 | 51.36 | 51.36 | 50.16 | 50.16 | -5.944% | 2 | 3,956 | +66.407% |
| 2026-07-20 | 53.33 | 53.33 | 53.33 | 53.33 | -3.318% | 1 | 3,956 | +56.516% |
| 2026-07-17 | 60.00 | 61.39 | 55.16 | 55.16 | +5.147% | 28 | 3,948 | +51.323% |
| 2026-07-16 | 51.08 | 52.93 | 48.85 | 52.46 | +10.933% | 51 | 3,953 | +59.112% |
| 2026-07-15 | 45.51 | 48.60 | 45.25 | 47.29 | +0.724% | 538 | 3,948 | +76.507% |
| 2026-07-14 | 46.58 | 48.80 | 45.92 | 46.95 | -5.968% | 504 | 4,052 | +77.785% |
| 2026-07-13 | 49.48 | 50.13 | 49.48 | 49.93 | +12.127% | 3 | 4,053 | +67.174% |
| 2026-07-10 | 46.26 | 46.26 | 44.53 | 44.53 | -4.442% | 3 | 3,780 | +87.447% |
| 2026-07-09 | 47.35 | 48.13 | 46.37 | 46.60 | -12.783% | 510 | 3,954 | +79.120% |
| 2026-07-08 | 54.09 | 57.65 | 52.80 | 53.43 | -0.503% | 217 | 4,059 | +56.223% |
| 2026-07-07 | 51.69 | 53.70 | 50.86 | 53.70 | +16.739% | 23 | 4,065 | +55.438% |
| 2026-07-06 | 46.74 | 47.18 | 46.00 | 46.00 | -12.163% | 11 | 4,063 | +81.457% |
| 2026-07-02 | 45.30 | 53.88 | 45.30 | 52.37 | +12.551% | 67 | 4,078 | +59.385% |
| 2026-07-01 | 46.50 | 47.50 | 44.31 | 46.53 | +8.209% | 242 | 3,929 | +79.390% |
| 2026-06-30 | 46.58 | 46.58 | 42.90 | 43.00 | -10.881% | 81 | 3,916 | +94.116% |
| 2026-06-29 | 51.34 | 51.34 | 48.25 | 48.25 | -11.759% | 21 | 3,929 | +72.995% |
| 2026-06-26 | 55.99 | 55.99 | 53.43 | 54.68 | +1.222% | 12 | 3,934 | +52.652% |
| 2026-06-25 | 49.41 | 54.46 | 49.41 | 54.02 | +2.895% | 13 | 3,933 | +54.517% |
| 2026-06-24 | 55.13 | 58.66 | 52.50 | 52.50 | -5.542% | 23 | 3,932 | +58.990% |
| 2026-06-23 | 54.85 | 56.49 | 52.71 | 55.58 | +23.374% | 65 | 3,916 | +50.180% |
| 2026-06-22 | 42.19 | 45.25 | 42.12 | 45.05 | +3.207% | 102 | 3,993 | +85.283% |
| 2026-06-18 | 46.00 | 46.00 | 43.59 | 43.65 | -14.058% | 65 | 3,967 | +91.226% |
| 2026-06-17 | 45.70 | 51.27 | 45.65 | 50.79 | +7.949% | 1,060 | 3,010 | +64.343% |
| 2026-06-16 | 42.56 | 47.20 | 42.56 | 47.05 | +12.452% | 588 | 2,533 | +77.407% |
| 2026-06-15 | 44.64 | 44.64 | 41.30 | 41.84 | -19.492% | 26 | 2,518 | +99.498% |
| 2026-06-12 | 53.14 | 53.14 | 51.01 | 51.97 | -4.291% | 13 | 2,518 | +60.612% |
| 2026-06-11 | 61.92 | 61.92 | 54.30 | 54.30 | -13.851% | 255 | 2,647 | +53.720% |
| 2026-06-10 | 63.03 | 63.03 | 63.03 | 63.03 | +5.702% | 2 | 2,647 | +32.429% |
| 2026-06-09 | 60.14 | 68.07 | 59.45 | 59.63 | +14.124% | 31 | 2,650 | +39.980% |
| 2026-06-08 | 52.40 | 53.11 | 49.84 | 52.25 | -13.722% | 41 | 2,640 | +59.751% |
| 2026-06-05 | 46.40 | 60.56 | 45.86 | 60.56 | +43.643% | 548 | 2,438 | +37.830% |
| 2026-06-04 | 44.98 | 45.05 | 41.94 | 42.16 | +0.958% | 148 | 2,366 | +97.984% |
| 2026-06-03 | 41.62 | 42.82 | 41.18 | 41.76 | +2.529% | 191 | 2,583 | +99.880% |
| 2026-06-02 | 41.52 | 41.52 | 40.73 | 40.73 | -1.141% | 274 | 2,597 | +104.935% |
| 2026-06-01 | 42.84 | 42.84 | 40.45 | 41.20 | -1.104% | 78 | 2,584 | +102.597% |
| 2026-05-29 | 42.40 | 42.85 | 41.66 | 41.66 | -3.609% | 79 | 2,568 | +100.360% |
| 2026-05-28 | 45.93 | 46.17 | 42.82 | 43.22 | -5.385% | 170 | 2,543 | +93.128% |
| 2026-05-27 | 45.00 | 47.09 | 45.00 | 45.68 | +0.572% | 26 | 2,552 | +82.728% |
| 2026-05-26 | 45.43 | 46.21 | 45.11 | 45.42 | -7.117% | 263 | 2,484 | +83.774% |
| 2026-05-22 | 49.33 | 49.33 | 48.30 | 48.90 | -3.360% | 23 | 2,484 | +70.695% |
| 2026-05-21 | 53.59 | 53.59 | 50.39 | 50.60 | -4.312% | 87 | 2,423 | +64.960% |
| 2026-05-20 | 55.36 | 55.51 | 52.76 | 52.88 | -6.008% | 44 | 2,442 | +57.848% |
| 2026-05-19 | 58.77 | 58.77 | 55.78 | 56.26 | -1.142% | 170 | 2,309 | +48.365% |
| 2026-05-18 | 53.98 | 56.91 | 53.98 | 56.91 | +4.422% | 3 | 2,306 | +46.670% |
| 2026-05-15 | 54.50 | 54.50 | 54.50 | 54.50 | +7.537% | 160 | 2,273 | +53.156% |
| 2026-05-14 | 52.19 | 52.22 | 50.68 | 50.68 | -6.131% | 2,036 | 2,273 | +64.700% |
| 2026-05-13 | 53.99 | 53.99 | 53.99 | 53.99 | -4.307% | 1 | 279 | +54.603% |
| 2026-05-12 | 59.00 | 59.00 | 56.42 | 56.42 | +7.940% | 18 | 279 | +47.944% |
| 2026-05-11 | 52.27 | 52.27 | 52.27 | 52.27 | -4.756% | 250 | 279 | +59.690% |
| 2026-05-08 | 55.94 | 55.94 | 54.43 | 54.88 | -12.847% | 2,023 | 25 | +52.095% |
| 2026-05-06 | 62.59 | 63.03 | 62.38 | 62.97 | -4.735% | 6 | 17 | +32.555% |
| 2026-05-05 | 66.10 | 66.10 | 66.10 | 66.10 | -8.575% | 1 | 19 | +26.278% |
| 2026-05-04 | 72.00 | 72.30 | 71.88 | 72.30 | -10.398% | 23 | 19 | +15.450% |
| 2026-04-29 | 79.42 | 80.69 | 78.38 | 80.69 | -3.145% | 6 | 8 | +3.445% |
| 2026-04-28 | 83.46 | 83.46 | 83.31 | 83.31 | -0.680% | 2 | 4 | +0.192% |
| 2026-04-23 | 83.88 | 83.88 | 83.88 | 83.88 | -1.619% | 2 | 2 | -0.489% |
| 2026-04-22 | 85.26 | 85.26 | 85.26 | 85.26 | -48.384% | 2 | 2 | -2.099% |
| 2026-03-31 | 165.18 | 165.18 | 165.18 | 165.18 | +20.201% | 1 | 23 | -49.467% |
| 2026-03-13 | 137.22 | 137.42 | 137.22 | 137.42 | +4.075% | 2 | 23 | -39.259% |
| 2026-03-12 | 131.00 | 132.04 | 131.00 | 132.04 | +3.618% | 19 | 24 | -36.784% |
| 2026-02-19 | 127.43 | 127.43 | 127.43 | 127.43 | -1.209% | 1 | 32 | -34.497% |
| 2026-02-06 | 128.99 | 128.99 | 128.99 | 128.99 | +22.231% | 3 | 33 | -35.290% |
| 2026-02-02 | 105.53 | 105.53 | 105.53 | 105.53 | +0.209% | 1 | 36 | -20.904% |
| 2026-01-15 | 105.31 | 105.31 | 105.31 | 105.31 | -5.280% | 1 | 35 | -20.739% |
| 2026-01-08 | 111.20 | 111.20 | 111.18 | 111.18 | -0.063% | 2 | 35 | -24.924% |
| 2025-12-31 | 110.90 | 111.31 | 110.90 | 111.25 | +2.346% | 3 | 33 | -24.971% |
| 2025-12-24 | 108.80 | 108.80 | 108.70 | 108.70 | -0.458% | 20 | 14 | -23.211% |
| 2025-12-05 | 109.20 | 109.20 | 109.20 | 109.20 | -13.532% | 2 | 14 | -23.562% |
| 2025-11-24 | 126.29 | 126.29 | 126.29 | 126.29 | -1.880% | 1 | 12 | -33.906% |
| 2025-11-17 | 128.71 | 128.71 | 128.71 | 128.71 | +13.003% | 2 | 11 | -35.149% |
| 2025-11-12 | 113.90 | 113.90 | 113.90 | 113.90 | +0.716% | 5 | 13 | -26.716% |
| 2025-11-10 | 113.09 | 113.09 | 113.09 | 113.09 | -4.565% | 1 | 8 | -26.192% |
| 2025-11-06 | 121.59 | 121.59 | 118.50 | 118.50 | +13.615% | 7 | 8 | -29.561% |
| 2025-10-31 | 104.30 | 104.30 | 104.30 | 104.30 | -0.667% | 2 | 4 | -19.971% |
| 2025-10-28 | 104.91 | 105.00 | 104.91 | 105.00 | -7.943% | 2 | 4 | -20.505% |
| 2025-10-24 | 114.50 | 114.50 | 114.06 | 114.06 | -4.208% | 3 | 2 | -26.819% |
| 2025-10-21 | 119.07 | 119.07 | 119.07 | 119.07 | 0.000% | 1 | 1 | -29.898% |